Barrick Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	52.060	53.400	51.980	52.780	52.578	2,556,187
2026-07-21	50.030	51.390	49.770	51.350	51.154	3,158,677
2026-07-20	49.620	49.620	48.740	49.070	48.882	3,657,053
2026-07-17	48.000	49.340	47.700	48.920	48.733	2,261,694
2026-07-16	49.530	49.610	48.400	48.940	48.753	5,580,418
2026-07-15	51.340	51.750	49.560	50.440	50.247	4,290,382
2026-07-14	52.210	52.700	51.070	51.260	51.064	3,211,063
2026-07-13	51.070	51.470	50.370	50.810	50.616	3,718,110
2026-07-10	51.640	52.250	51.360	51.900	51.702	1,917,174
2026-07-09	51.490	52.240	51.090	52.220	52.020	2,695,451
2026-07-08	51.210	51.510	49.470	50.530	50.337	4,471,358
2026-07-07	53.680	53.955	51.990	52.330	52.130	3,260,449
2026-07-06	54.970	55.180	53.480	54.210	54.003	3,188,381
2026-07-03	55.190	55.560	54.950	55.560	55.348	1,230,039
2026-07-02	53.490	54.260	53.200	54.250	54.043	2,823,762
2026-06-30	52.370	52.620	50.880	52.150	51.951	5,457,448
2026-06-29	52.280	52.600	51.150	52.470	52.269	4,989,288
2026-06-26	52.720	53.590	52.510	52.900	52.698	4,949,465
2026-06-25	52.960	53.050	51.790	52.090	51.891	2,865,523
2026-06-24	52.100	52.950	51.140	51.860	51.662	5,691,023
2026-06-23	54.910	55.480	53.930	54.210	54.003	5,340,554
2026-06-22	56.450	57.160	56.180	56.840	56.623	4,700,346
2026-06-19	56.050	56.900	55.710	56.190	55.975	7,265,461
2026-06-18	58.260	59.590	56.180	57.080	56.862	3,895,280
2026-06-17	59.710	61.380	58.270	58.430	58.207	6,710,218
2026-06-16	59.350	60.440	58.990	59.980	59.751	7,907,664
2026-06-15	59.000	59.850	58.270	58.620	58.396	6,757,255
2026-06-12	55.240	56.510	54.590	56.250	56.035	4,039,462
2026-06-11	52.500	54.780	51.900	54.550	54.341	4,811,986
2026-06-10	52.950	54.000	51.730	51.820	51.622	8,119,326
2026-06-09	55.540	56.240	52.710	54.530	54.322	5,067,325
2026-06-08	55.050	55.690	55.000	55.060	54.849	4,297,443
2026-06-05	57.770	57.820	54.850	54.910	54.700	5,052,830
2026-06-04	58.740	60.380	58.740	59.450	59.223	11,311,050
2026-06-03	58.850	59.230	57.930	58.210	57.987	5,937,860
2026-06-02	58.820	59.780	58.170	59.720	59.492	4,616,267
2026-06-01	57.500	58.850	56.280	58.550	58.326	5,239,744
2026-05-29	57.610	59.290	57.170	58.900	58.675	12,528,910
2026-05-28	56.500	58.270	55.810	57.550	57.090	4,367,948
2026-05-27	56.940	58.060	56.940	57.080	56.624	5,908,057
2026-05-26	57.250	58.170	57.250	58.060	57.596	5,615,219
2026-05-25	57.050	58.630	57.050	58.570	58.102	896,757
2026-05-22	56.800	56.800	55.610	56.210	55.761	3,571,260
2026-05-21	55.320	57.630	55.230	56.880	56.425	5,312,937
2026-05-20	54.990	56.400	54.400	56.230	55.780	4,162,273
2026-05-19	55.150	55.550	53.940	54.280	53.846	7,235,565
2026-05-15	57.110	57.500	55.110	55.820	55.374	7,471,464
2026-05-14	61.100	61.450	59.190	59.250	58.776	4,733,078
2026-05-13	62.970	62.970	61.060	61.500	61.008	4,784,539
2026-05-12	63.420	63.930	60.800	62.820	62.318	5,585,381
2026-05-11	60.500	65.060	60.500	64.400	63.885	7,157,539
2026-05-08	57.990	59.480	57.860	59.050	58.578	7,007,407
2026-05-07	58.000	58.800	56.680	57.200	56.743	6,438,414
2026-05-06	54.850	56.780	54.770	56.750	56.296	6,104,074
2026-05-05	53.110	53.420	52.480	52.760	52.338	2,869,919
2026-05-04	52.410	53.020	52.000	52.170	51.753	8,010,318
2026-05-01	53.000	53.610	52.570	52.750	52.328	2,703,757
2026-04-30	53.830	54.020	52.750	53.370	52.943	4,433,036
2026-04-29	53.000	53.220	52.160	52.580	52.160	2,720,481
2026-04-28	54.390	54.560	52.890	53.560	53.132	2,337,452

← NewerPage 2 of 3 · 126 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.