Barrick Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	24.230	24.410	23.570	23.720	21.300	3,826,160
2022-06-28	24.550	24.610	23.870	23.890	21.453	3,563,974
2022-06-27	24.240	24.540	24.140	24.520	22.019	4,636,950
2022-06-24	23.990	24.330	23.630	24.230	21.758	3,348,386
2022-06-23	25.170	25.380	23.910	24.060	21.606	3,091,685
2022-06-22	25.370	25.720	25.040	25.110	22.548	9,093,299
2022-06-21	25.330	25.660	25.280	25.300	22.719	8,535,361
2022-06-20	25.540	25.770	25.520	25.610	22.997	3,742,952
2022-06-17	25.810	25.950	25.220	25.490	22.890	14,042,360
2022-06-16	25.250	26.080	24.925	25.880	23.240	3,739,211
2022-06-15	25.750	25.840	24.750	25.210	22.638	4,623,999
2022-06-14	25.940	26.070	25.020	25.210	22.638	7,942,755
2022-06-13	26.160	26.450	25.790	25.930	23.285	6,834,671
2022-06-10	25.350	27.010	25.220	26.890	24.147	9,799,349
2022-06-09	25.990	26.080	25.420	25.530	22.926	9,240,708
2022-06-08	25.870	26.240	25.750	26.080	23.419	3,394,678
2022-06-07	25.640	26.030	25.630	25.980	23.330	2,750,630
2022-06-06	26.130	26.170	25.630	25.760	23.132	4,559,202
2022-06-03	26.070	26.280	25.945	26.040	23.384	1,780,898
2022-06-02	26.170	26.580	26.130	26.400	23.707	2,912,690
2022-06-01	26.030	26.190	25.580	25.760	23.132	2,234,062
2022-05-31	26.290	26.630	25.710	25.910	23.267	12,052,020
2022-05-30	26.360	26.510	26.300	26.510	23.806	685,406
2022-05-27	26.540	26.580	26.040	26.180	23.509	9,091,172
2022-05-26	26.800	27.020	26.270	26.370	23.680	10,456,110
2022-05-25	27.050	27.340	26.940	27.190	24.186	3,177,327
2022-05-24	26.650	27.420	26.440	27.300	24.284	6,152,275
2022-05-20	26.620	26.700	26.250	26.650	23.706	6,826,628
2022-05-19	25.840	26.750	25.760	26.560	23.626	14,534,310
2022-05-18	26.150	26.250	25.420	25.450	22.639	7,474,978
2022-05-17	26.710	26.740	26.150	26.240	23.341	4,811,966
2022-05-16	26.350	26.540	26.210	26.360	23.448	7,277,977
2022-05-13	26.320	26.780	26.090	26.390	23.475	4,455,441
2022-05-12	27.000	27.400	26.200	26.520	23.590	3,312,791
2022-05-11	27.870	28.300	27.490	27.580	24.533	5,282,117
2022-05-10	28.180	28.400	27.410	27.730	24.667	4,911,481
2022-05-09	28.270	28.680	27.860	27.930	24.845	5,455,508
2022-05-06	28.800	29.120	28.640	28.880	25.690	4,271,374
2022-05-05	29.890	29.900	28.620	28.960	25.761	5,168,024
2022-05-04	29.050	29.565	28.630	29.530	26.268	5,429,058
2022-05-03	28.640	29.120	28.530	28.790	25.610	2,435,829
2022-05-02	28.100	28.660	27.760	28.520	25.369	5,803,469
2022-04-29	28.950	29.160	28.630	28.650	25.485	2,922,382
2022-04-28	28.580	28.880	28.340	28.710	25.538	2,821,240
2022-04-27	28.680	28.885	28.420	28.510	25.361	2,778,905
2022-04-26	29.210	29.410	28.580	28.660	25.494	3,878,607
2022-04-25	28.970	29.235	28.360	28.940	25.743	5,280,882
2022-04-22	29.910	30.570	29.780	30.180	26.846	3,808,464
2022-04-21	31.160	31.220	29.960	30.440	27.077	3,609,032
2022-04-20	31.380	31.600	31.110	31.570	28.082	3,439,225
2022-04-19	31.640	32.040	31.310	31.550	28.065	2,454,496
2022-04-18	32.260	32.780	31.980	32.010	28.474	3,085,742
2022-04-14	32.010	32.070	31.470	31.790	28.278	3,310,190
2022-04-13	32.500	32.660	32.090	32.140	28.590	2,880,513
2022-04-12	32.450	32.660	31.910	32.170	28.616	3,068,938
2022-04-11	32.500	32.680	31.800	32.100	28.554	4,189,814
2022-04-08	31.450	32.080	31.430	31.940	28.412	3,533,045
2022-04-07	30.950	31.550	30.860	31.330	27.869	3,872,810
2022-04-06	30.670	31.110	30.580	30.860	27.451	2,981,453
2022-04-05	31.020	31.600	30.400	30.540	27.166	3,389,941

← NewerPage 19 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.