Barrick Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 22.890 | 23.630 | 22.860 | 23.590 | 20.891 | 5,020,815 |
| 2022-01-07 | 22.960 | 23.130 | 22.750 | 22.890 | 20.271 | 2,407,283 |
| 2022-01-06 | 23.350 | 23.350 | 22.890 | 22.900 | 20.280 | 3,939,462 |
| 2022-01-05 | 24.070 | 24.250 | 23.660 | 23.690 | 20.980 | 3,072,868 |
| 2022-01-04 | 23.700 | 23.980 | 23.600 | 23.810 | 21.086 | 3,016,701 |
| 2021-12-31 | 24.100 | 24.170 | 23.760 | 24.050 | 21.298 | 2,146,435 |
| 2021-12-30 | 23.560 | 24.060 | 23.520 | 23.990 | 21.245 | 2,105,792 |
| 2021-12-29 | 23.380 | 23.880 | 23.350 | 23.560 | 20.864 | 4,849,673 |
| 2021-12-24 | 23.800 | 23.930 | 23.740 | 23.810 | 21.086 | 333,072 |
| 2021-12-23 | 23.710 | 23.940 | 23.585 | 23.780 | 21.059 | 2,031,670 |
| 2021-12-22 | 23.770 | 23.840 | 23.430 | 23.800 | 21.077 | 2,220,986 |
| 2021-12-21 | 23.840 | 23.925 | 23.530 | 23.770 | 21.050 | 1,922,601 |
| 2021-12-20 | 23.790 | 23.860 | 23.420 | 23.730 | 21.015 | 2,543,282 |
| 2021-12-17 | 23.570 | 24.195 | 23.570 | 23.720 | 21.006 | 8,749,978 |
| 2021-12-16 | 22.870 | 23.590 | 22.860 | 23.570 | 20.873 | 5,384,113 |
| 2021-12-15 | 22.920 | 22.980 | 22.330 | 22.670 | 20.076 | 5,793,796 |
| 2021-12-14 | 22.750 | 23.130 | 22.740 | 22.960 | 20.333 | 3,014,521 |
| 2021-12-13 | 23.000 | 23.210 | 22.840 | 23.060 | 20.422 | 5,241,185 |
| 2021-12-10 | 23.200 | 23.210 | 22.800 | 22.830 | 20.218 | 2,663,490 |
| 2021-12-09 | 23.250 | 23.320 | 22.870 | 23.090 | 20.448 | 2,980,276 |
| 2021-12-08 | 23.320 | 23.590 | 23.180 | 23.530 | 20.838 | 2,961,472 |
| 2021-12-07 | 23.500 | 23.710 | 23.320 | 23.510 | 20.820 | 4,491,141 |
| 2021-12-06 | 23.140 | 23.700 | 23.080 | 23.600 | 20.900 | 3,576,903 |
| 2021-12-03 | 23.210 | 23.430 | 22.835 | 23.390 | 20.714 | 3,011,294 |
| 2021-12-02 | 23.540 | 23.570 | 23.010 | 23.270 | 20.608 | 3,028,981 |
| 2021-12-01 | 24.470 | 24.720 | 23.560 | 23.580 | 20.882 | 3,288,241 |
| 2021-11-30 | 24.690 | 25.210 | 24.260 | 24.280 | 21.502 | 6,633,885 |
| 2021-11-29 | 24.270 | 24.495 | 24.100 | 24.430 | 21.635 | 2,933,492 |
| 2021-11-26 | 25.080 | 25.310 | 24.320 | 24.440 | 21.383 | 3,442,283 |
| 2021-11-25 | 24.600 | 24.670 | 24.460 | 24.460 | 21.401 | 749,201 |
| 2021-11-24 | 24.400 | 24.720 | 24.395 | 24.570 | 21.497 | 3,348,352 |
| 2021-11-23 | 24.770 | 25.020 | 24.550 | 24.630 | 21.550 | 2,807,506 |
| 2021-11-22 | 25.090 | 25.370 | 24.750 | 25.130 | 21.987 | 3,395,241 |
| 2021-11-19 | 25.720 | 26.130 | 25.470 | 25.620 | 22.416 | 2,751,566 |
| 2021-11-18 | 26.380 | 26.490 | 25.830 | 25.900 | 22.661 | 4,677,390 |
| 2021-11-17 | 26.130 | 26.660 | 26.090 | 26.460 | 23.151 | 4,104,358 |
| 2021-11-16 | 26.190 | 26.400 | 25.770 | 25.880 | 22.643 | 3,209,547 |
| 2021-11-15 | 25.960 | 26.220 | 25.810 | 26.130 | 22.862 | 2,619,457 |
| 2021-11-12 | 25.880 | 26.300 | 25.670 | 26.060 | 22.801 | 3,967,580 |
| 2021-11-11 | 26.130 | 26.300 | 25.840 | 25.990 | 22.740 | 3,466,325 |
| 2021-11-10 | 25.060 | 25.660 | 25.060 | 25.570 | 22.372 | 5,611,050 |
| 2021-11-09 | 24.250 | 24.440 | 24.030 | 24.410 | 21.357 | 2,694,078 |
| 2021-11-08 | 24.630 | 24.640 | 24.070 | 24.210 | 21.182 | 5,984,146 |
| 2021-11-05 | 23.510 | 24.390 | 23.420 | 24.380 | 21.331 | 4,126,401 |
| 2021-11-04 | 23.380 | 23.750 | 23.190 | 23.360 | 20.438 | 3,031,588 |
| 2021-11-03 | 22.670 | 23.250 | 22.640 | 23.090 | 20.202 | 2,642,979 |
| 2021-11-02 | 22.940 | 22.940 | 22.670 | 22.920 | 20.053 | 2,075,489 |
| 2021-11-01 | 22.740 | 23.110 | 22.550 | 22.860 | 20.001 | 2,481,749 |
| 2021-10-29 | 23.060 | 23.160 | 22.710 | 22.710 | 19.870 | 5,148,122 |
| 2021-10-28 | 24.020 | 24.050 | 23.340 | 23.370 | 20.447 | 3,080,600 |
| 2021-10-27 | 24.060 | 24.250 | 23.770 | 23.960 | 20.963 | 2,212,782 |
| 2021-10-26 | 24.040 | 24.220 | 23.880 | 24.070 | 21.060 | 1,866,288 |
| 2021-10-25 | 24.460 | 24.460 | 24.190 | 24.230 | 21.200 | 3,164,267 |
| 2021-10-22 | 24.290 | 24.720 | 24.060 | 24.100 | 21.086 | 2,871,502 |
| 2021-10-21 | 23.800 | 24.000 | 23.690 | 23.960 | 20.963 | 1,774,005 |
← NewerPage 21 of 21 · 1,255 trading days
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.