Barrick Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	19.570	19.810	19.250	19.480	17.724	20,375,311
2022-09-23	19.950	19.970	19.365	19.660	17.887	10,327,990
2022-09-22	20.550	20.820	20.220	20.340	18.506	8,538,721
2022-09-21	20.240	20.760	20.000	20.420	18.579	6,952,464
2022-09-20	20.350	20.350	19.820	20.120	18.306	11,252,640
2022-09-19	20.120	20.550	20.050	20.550	18.697	17,196,680
2022-09-16	19.810	20.590	19.720	20.330	18.497	11,777,130
2022-09-15	20.380	20.480	19.800	20.010	18.206	3,408,054
2022-09-14	20.570	20.800	20.480	20.520	18.670	9,947,695
2022-09-13	20.220	20.700	20.150	20.450	18.606	11,254,220
2022-09-12	21.040	21.090	20.620	20.710	18.843	14,216,210
2022-09-09	20.610	20.795	20.500	20.730	18.861	11,393,190
2022-09-08	20.050	20.470	19.980	20.420	18.579	8,933,257
2022-09-07	19.520	20.350	19.430	20.140	18.324	8,415,895
2022-09-06	19.680	19.870	19.360	19.490	17.733	11,488,830
2022-09-02	19.500	19.920	19.310	19.580	17.815	6,100,662
2022-09-01	19.210	19.570	19.125	19.150	17.423	10,730,140
2022-08-31	19.490	19.780	19.440	19.500	17.742	5,935,292
2022-08-30	19.700	19.770	19.440	19.630	17.860	5,533,006
2022-08-29	20.060	20.290	19.890	19.960	17.924	26,779,520
2022-08-26	21.150	21.280	20.030	20.170	18.112	12,040,410
2022-08-25	21.380	21.380	20.900	21.150	18.992	17,273,990
2022-08-24	21.000	21.240	20.795	21.190	19.028	3,551,760
2022-08-23	21.160	21.620	20.960	20.990	18.849	9,690,678
2022-08-22	20.630	21.245	20.630	21.110	18.956	13,529,510
2022-08-19	21.160	21.230	20.820	20.860	18.732	8,264,167
2022-08-18	21.260	21.420	21.155	21.200	19.037	6,775,624
2022-08-17	21.600	21.670	21.205	21.210	19.046	10,601,740
2022-08-16	21.360	21.660	21.300	21.650	19.441	6,636,198
2022-08-15	21.010	21.520	20.970	21.500	19.307	17,100,980
2022-08-12	21.080	21.510	21.050	21.370	19.190	5,628,909
2022-08-11	21.140	21.330	20.905	20.950	18.813	9,514,886
2022-08-10	21.310	21.410	20.900	21.100	18.948	14,459,060
2022-08-09	21.050	21.200	20.600	21.160	19.001	15,261,140
2022-08-08	20.650	21.160	20.500	20.840	18.714	10,243,620
2022-08-05	20.010	20.190	19.710	20.170	18.112	6,195,625
2022-08-04	19.850	20.590	19.850	20.290	18.220	8,333,285
2022-08-03	20.020	20.140	19.380	19.520	17.529	7,521,973
2022-08-02	20.450	20.920	19.950	19.970	17.933	8,932,659
2022-07-29	20.340	20.350	19.700	20.180	18.121	3,811,357
2022-07-28	20.380	20.460	19.885	20.030	17.987	4,058,244
2022-07-27	19.590	19.870	19.380	19.770	17.753	3,981,577
2022-07-26	19.310	19.700	19.290	19.700	17.690	3,215,613
2022-07-25	19.700	19.950	19.020	19.140	17.187	5,043,363
2022-07-22	20.120	20.400	19.610	19.800	17.780	4,417,292
2022-07-21	20.010	20.330	19.890	19.970	17.933	7,511,068
2022-07-20	20.590	20.660	19.880	19.890	17.861	3,880,818
2022-07-19	20.460	20.735	20.300	20.660	18.552	6,471,406
2022-07-18	20.630	20.810	20.530	20.550	18.454	3,428,754
2022-07-15	20.720	20.730	20.065	20.400	18.319	3,793,287
2022-07-14	20.950	21.040	20.140	20.670	18.561	8,295,319
2022-07-13	21.210	21.920	21.010	21.400	19.217	5,997,695
2022-07-12	22.060	22.130	21.320	21.380	19.199	3,602,135
2022-07-11	22.170	22.490	21.980	22.060	19.810	3,330,640
2022-07-08	22.390	22.620	22.120	22.270	19.998	2,643,953
2022-07-07	22.560	22.850	22.230	22.390	20.106	6,092,167
2022-07-06	22.680	22.815	21.940	22.450	20.160	14,582,610
2022-07-05	23.400	23.640	22.310	22.690	20.375	5,352,387
2022-07-04	22.950	23.805	22.950	23.740	21.318	2,321,229
2022-06-30	23.580	23.660	22.700	22.760	20.438	5,331,144

← NewerPage 18 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.