Barrick Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	31.020	31.600	30.400	30.540	27.166	3,389,941
2022-04-04	31.310	31.360	30.700	31.050	27.620	2,796,898
2022-04-01	30.360	31.300	30.360	31.210	27.762	3,291,306
2022-03-31	31.140	31.440	30.660	30.660	27.273	4,085,459
2022-03-30	30.630	31.060	30.630	31.010	27.584	3,223,321
2022-03-29	29.720	30.710	29.545	30.670	27.282	3,595,869
2022-03-28	30.220	30.580	30.030	30.360	27.006	3,795,389
2022-03-25	30.420	30.800	30.280	30.590	27.211	2,377,197
2022-03-24	31.110	31.320	30.640	30.680	27.291	3,913,604
2022-03-23	30.650	30.920	30.340	30.870	27.460	3,664,081
2022-03-22	30.560	30.720	30.010	30.430	27.068	3,459,073
2022-03-21	30.110	30.960	30.080	30.590	27.211	3,735,152
2022-03-18	30.300	30.480	29.910	30.000	26.686	15,074,560
2022-03-17	30.340	31.090	30.240	30.400	27.042	4,551,649
2022-03-16	30.010	30.400	29.580	29.980	26.668	6,559,414
2022-03-15	29.290	30.730	29.270	30.370	27.015	5,642,981
2022-03-14	30.310	30.620	29.980	30.310	26.962	4,724,793
2022-03-11	30.180	31.260	29.860	31.050	27.620	4,256,737
2022-03-10	31.410	31.990	31.010	31.290	27.833	6,580,378
2022-03-09	30.460	31.550	30.110	31.170	27.727	7,466,021
2022-03-08	32.050	33.500	31.530	32.700	29.088	11,511,370
2022-03-07	31.000	31.980	30.540	31.840	28.323	6,414,086
2022-03-04	30.260	31.135	30.130	30.800	27.398	5,853,268
2022-03-03	29.270	29.950	29.210	29.900	26.597	4,742,616
2022-03-02	29.150	29.660	28.760	29.250	26.019	5,499,792
2022-03-01	28.800	29.950	28.800	29.890	26.588	9,182,445
2022-02-28	29.110	29.130	28.350	28.650	25.485	6,780,096
2022-02-25	28.300	28.770	28.130	28.670	25.503	4,965,861
2022-02-24	30.100	30.280	28.300	28.870	25.567	8,725,305
2022-02-23	28.860	29.470	28.850	29.110	25.779	4,830,196
2022-02-22	29.490	29.830	28.830	29.070	25.744	5,577,650
2022-02-18	29.280	29.750	29.200	29.530	26.151	7,689,873
2022-02-17	28.700	29.760	28.460	29.530	26.151	7,782,243
2022-02-16	26.850	28.480	26.820	28.210	24.982	8,310,463
2022-02-15	26.100	26.430	25.830	26.330	23.318	4,480,452
2022-02-14	26.410	27.000	26.380	26.850	23.778	5,480,632
2022-02-11	24.630	26.590	24.510	26.380	23.362	7,035,098
2022-02-10	24.970	25.200	24.480	24.570	21.759	3,949,451
2022-02-09	25.270	25.310	24.970	24.980	22.122	3,150,668
2022-02-08	24.990	25.180	24.850	25.180	22.299	3,338,507
2022-02-07	24.600	24.870	24.390	24.790	21.954	6,696,108
2022-02-04	24.260	24.770	24.230	24.460	21.661	2,381,128
2022-02-03	24.240	24.440	23.880	24.200	21.431	2,622,900
2022-02-02	24.140	24.730	23.990	24.350	21.564	3,345,471
2022-02-01	24.380	24.500	24.020	24.230	21.458	3,115,919
2022-01-31	23.880	24.380	23.700	24.330	21.546	4,250,331
2022-01-28	23.630	23.730	23.320	23.680	20.971	3,274,444
2022-01-27	23.760	24.230	23.720	23.830	21.104	3,193,128
2022-01-26	24.350	24.890	24.010	24.120	21.360	4,518,885
2022-01-25	24.300	24.730	24.200	24.610	21.794	3,312,993
2022-01-24	24.360	24.490	23.890	24.450	21.653	3,845,082
2022-01-21	25.060	25.140	24.220	24.320	21.537	3,724,472
2022-01-20	25.210	25.340	24.790	24.920	22.069	4,304,319
2022-01-19	23.480	25.270	23.430	25.220	22.335	7,862,844
2022-01-18	23.260	23.600	23.135	23.240	20.581	2,586,259
2022-01-17	23.460	23.575	23.350	23.490	20.802	494,943
2022-01-14	23.620	23.660	23.270	23.440	20.758	2,826,490
2022-01-13	23.900	24.020	23.550	23.560	20.864	2,735,576
2022-01-12	23.750	24.040	23.500	24.020	21.272	3,252,688
2022-01-11	23.650	23.750	23.360	23.730	21.015	2,799,706

← NewerPage 20 of 21 · 1,255 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.