Barrick Gold Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	25.020	25.275	24.730	24.890	23.010	9,821,960
2023-03-17	24.340	25.100	24.020	24.890	23.010	15,256,370
2023-03-16	24.120	24.180	23.380	23.860	22.058	6,848,116
2023-03-15	24.040	24.160	23.640	24.050	22.234	8,969,172
2023-03-14	23.290	23.430	23.040	23.330	21.568	6,906,108
2023-03-13	22.860	23.730	22.820	23.380	21.614	10,527,520
2023-03-10	21.900	22.470	21.890	22.010	20.348	10,572,240
2023-03-09	21.690	21.820	21.430	21.520	19.895	10,348,170
2023-03-08	21.700	21.960	21.500	21.540	19.913	5,858,264
2023-03-07	22.000	22.060	21.555	21.680	20.043	5,246,481
2023-03-06	22.350	22.435	22.040	22.210	20.533	11,087,230
2023-03-03	22.550	22.590	22.255	22.470	20.773	2,652,222
2023-03-02	22.040	22.280	21.960	22.260	20.579	4,628,057
2023-03-01	22.370	22.450	22.100	22.220	20.542	10,970,170
2023-02-28	21.670	22.175	21.580	22.050	20.385	15,675,580
2023-02-27	21.610	21.810	21.520	21.710	20.070	9,460,958
2023-02-24	21.620	21.790	21.570	21.770	20.000	3,919,046
2023-02-23	21.820	22.020	21.730	21.770	20.000	9,496,710
2023-02-22	22.340	22.360	21.830	21.960	20.175	8,344,627
2023-02-21	22.590	22.650	22.300	22.470	20.643	2,802,825
2023-02-17	22.450	22.620	22.210	22.570	20.735	5,254,729
2023-02-16	22.700	22.950	22.345	22.800	20.946	5,561,049
2023-02-15	23.220	23.330	22.700	23.000	21.130	6,351,003
2023-02-14	23.790	23.840	23.360	23.780	21.847	5,702,027
2023-02-13	23.700	23.985	23.700	23.900	21.957	1,770,181
2023-02-10	23.800	24.090	23.660	23.940	21.994	6,888,693
2023-02-09	24.830	24.950	23.700	23.980	22.030	10,262,070
2023-02-08	24.910	24.940	24.320	24.670	22.664	4,406,709
2023-02-07	24.700	25.010	24.480	24.810	22.793	6,214,893
2023-02-06	24.450	24.785	24.330	24.650	22.646	3,239,040
2023-02-03	25.210	25.230	24.390	24.560	22.563	5,166,439
2023-02-02	26.770	26.790	25.540	25.780	23.684	7,023,878
2023-02-01	25.900	26.750	25.840	26.520	24.364	4,308,288
2023-01-31	26.000	26.100	25.820	26.020	23.905	6,844,772
2023-01-30	26.130	26.350	25.970	26.060	23.941	2,758,376
2023-01-27	26.070	26.280	25.860	26.190	24.061	12,325,430
2023-01-26	26.200	26.300	25.920	26.210	24.079	11,298,520
2023-01-25	25.720	26.540	25.700	26.480	24.327	3,254,911
2023-01-24	25.670	25.980	25.440	25.950	23.840	4,178,756
2023-01-23	25.050	25.770	25.000	25.690	23.601	5,475,082
2023-01-20	25.080	25.390	24.970	25.350	23.289	3,142,698
2023-01-19	24.880	25.490	24.770	25.220	23.170	3,449,913
2023-01-18	25.320	25.490	24.810	24.850	22.830	4,544,302
2023-01-17	25.980	26.060	25.020	25.120	23.078	3,886,390
2023-01-16	26.070	26.350	26.070	26.100	23.978	667,859
2023-01-13	26.120	26.565	26.100	26.300	24.162	4,576,863
2023-01-12	26.100	26.230	25.800	25.990	23.877	7,110,765
2023-01-11	26.090	26.170	25.450	25.800	23.702	3,241,360
2023-01-10	25.470	26.110	25.270	26.060	23.941	3,684,554
2023-01-09	25.810	25.920	25.370	25.410	23.344	5,555,954
2023-01-06	25.820	25.870	25.125	25.620	23.537	4,986,427
2023-01-05	25.240	25.555	24.900	25.500	23.427	4,149,355
2023-01-04	24.590	25.710	24.510	25.450	23.381	6,012,372
2023-01-03	23.850	24.430	23.850	24.370	22.389	5,098,641
2022-12-30	23.440	23.460	23.070	23.210	21.323	2,129,869
2022-12-29	23.540	23.665	23.320	23.340	21.442	6,640,816
2022-12-28	23.800	23.850	23.270	23.420	21.516	8,825,441
2022-12-23	23.670	23.780	23.280	23.610	21.690	5,578,707
2022-12-22	23.480	23.720	23.205	23.580	21.663	5,180,050
2022-12-21	23.690	24.060	23.600	23.790	21.856	6,527,468

← NewerPage 16 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.2430 CAD
2026-05-29	0.2410 CAD
2026-02-27	0.5750 CAD
2025-11-28	0.2460 CAD
2025-08-29	0.2060 CAD
2025-05-30	0.1380 CAD
2025-02-28	0.1440 CAD
2024-11-29	0.1400 CAD
2024-08-30	0.1350 CAD
2024-05-31	0.1370 CAD
2024-02-28	0.1350 CAD
2023-11-29	0.1360 CAD
2023-08-30	0.1360 CAD
2023-05-30	0.1360 CAD
2023-02-27	0.1360 CAD
2022-11-29	0.2020 CAD
2022-08-30	0.2600 CAD
2022-05-26	0.2560 CAD
2022-02-25	0.1280 CAD
2021-11-29	0.2940 CAD
2021-08-30	0.2900 CAD
2021-05-27	0.2790 CAD
2021-02-26	0.1130 CAD
2020-11-27	0.1170 CAD
2020-08-28	0.1050 CAD
2020-05-28	0.0960 CAD
2020-02-27	0.0930 CAD
2019-11-28	0.0660 CAD
2019-11-27	0.0500 CAD
2019-08-29	0.0530 CAD
2019-05-30	0.0540 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.