Barrick Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	22.980	23.705	22.950	23.520	21.608	11,061,710
2022-12-19	23.070	23.160	22.500	22.580	20.744	14,632,420
2022-12-16	22.700	23.340	22.650	23.140	21.259	18,984,109
2022-12-15	23.090	23.280	22.735	22.760	20.910	12,353,490
2022-12-14	23.620	23.870	23.300	23.590	21.672	7,902,682
2022-12-13	23.600	23.860	23.260	23.660	21.736	12,402,070
2022-12-12	22.440	22.805	22.240	22.770	20.919	9,512,983
2022-12-09	23.170	23.420	22.620	22.660	20.818	3,982,072
2022-12-08	23.120	23.200	22.770	22.820	20.965	7,349,850
2022-12-07	22.620	23.310	22.610	23.030	21.158	8,462,553
2022-12-06	22.830	23.030	22.345	22.470	20.643	6,051,058
2022-12-05	22.610	22.840	22.380	22.480	20.652	14,379,830
2022-12-02	22.600	23.055	22.330	22.860	21.001	14,696,050
2022-12-01	22.480	23.270	22.430	23.010	21.139	9,107,858
2022-11-30	21.690	22.100	21.530	21.950	20.165	7,767,672
2022-11-29	21.100	21.680	21.050	21.580	19.826	16,132,210
2022-11-28	21.570	21.650	20.920	20.940	19.052	4,052,732
2022-11-25	21.700	21.770	21.430	21.510	19.571	4,522,877
2022-11-24	21.870	21.970	21.780	21.950	19.971	2,180,393
2022-11-23	21.370	21.765	21.310	21.720	19.762	6,516,769
2022-11-22	20.770	21.490	20.630	21.460	19.525	5,715,397
2022-11-21	20.800	20.840	20.420	20.640	18.779	16,269,750
2022-11-18	20.870	20.920	20.590	20.910	19.025	5,505,939
2022-11-17	20.680	20.830	20.510	20.730	18.861	11,604,060
2022-11-16	21.120	21.470	21.030	21.050	19.152	13,517,050
2022-11-15	21.770	21.860	20.980	21.260	19.343	4,798,364
2022-11-14	21.650	21.800	21.290	21.570	19.625	15,087,960
2022-11-11	21.880	22.030	21.650	21.810	19.844	3,185,283
2022-11-10	21.630	21.935	21.360	21.900	19.925	12,538,360
2022-11-09	20.920	21.205	20.550	20.750	18.879	6,100,499
2022-11-08	19.700	21.170	19.640	20.980	19.088	10,415,560
2022-11-07	19.260	19.670	19.180	19.640	17.869	10,306,980
2022-11-04	18.550	19.180	18.360	19.130	17.405	14,075,190
2022-11-03	19.600	19.760	17.880	17.980	16.359	19,096,750
2022-11-02	20.690	20.840	19.580	19.600	17.833	12,571,230
2022-11-01	20.880	21.030	20.570	20.580	18.724	5,736,379
2022-10-31	20.700	20.850	20.460	20.490	18.643	4,865,284
2022-10-28	20.800	21.000	20.690	20.820	18.943	3,403,263
2022-10-27	21.280	21.340	20.970	20.990	19.097	7,307,397
2022-10-26	20.910	21.550	20.910	21.280	19.361	2,596,006
2022-10-25	20.660	20.930	20.600	20.770	18.897	2,604,131
2022-10-24	20.330	20.640	20.140	20.620	18.761	3,647,728
2022-10-21	20.140	20.650	19.980	20.520	18.670	5,179,243
2022-10-20	19.840	20.470	19.810	20.000	18.197	3,139,945
2022-10-19	20.010	20.100	19.780	19.910	18.115	3,701,375
2022-10-18	20.270	20.470	20.150	20.310	18.479	2,215,461
2022-10-17	20.000	20.380	19.980	20.050	18.242	6,286,633
2022-10-14	20.020	20.100	19.630	19.660	17.887	4,259,133
2022-10-13	20.200	20.310	19.440	20.190	18.370	7,592,142
2022-10-12	20.780	21.130	20.580	20.840	18.961	3,557,926
2022-10-11	21.070	21.280	20.720	20.740	18.870	4,901,836
2022-10-07	21.880	21.990	21.270	21.280	19.361	4,084,349
2022-10-06	21.660	22.220	21.560	22.200	20.198	6,843,810
2022-10-05	21.390	21.730	21.100	21.670	19.716	5,258,496
2022-10-04	22.060	22.390	21.695	21.710	19.753	5,728,373
2022-10-03	21.490	21.720	21.180	21.710	19.753	4,801,409
2022-09-30	20.630	21.710	20.580	21.410	19.480	8,157,744
2022-09-29	20.230	20.690	20.100	20.680	18.815	7,010,620
2022-09-28	19.690	20.400	19.690	20.370	18.533	5,643,493
2022-09-27	19.730	19.940	19.350	19.370	17.624	7,163,210

← NewerPage 17 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.