Barrick Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	55.390	55.580	54.750	55.470	55.027	3,315,849
2026-04-24	55.530	56.540	54.820	56.140	55.691	1,871,809
2026-04-23	55.130	55.800	54.020	55.060	54.620	2,089,906
2026-04-22	56.440	56.440	55.480	55.670	55.225	1,816,491
2026-04-21	58.020	58.400	55.245	55.350	54.907	5,151,367
2026-04-20	58.460	58.730	57.640	58.700	58.231	2,668,341
2026-04-17	59.000	59.960	58.460	59.350	58.875	2,675,724
2026-04-16	59.370	59.600	58.020	58.160	57.695	2,216,865
2026-04-15	60.000	60.620	58.890	59.230	58.756	2,683,169
2026-04-14	59.700	60.620	59.550	60.430	59.947	3,972,706
2026-04-13	59.510	60.160	58.600	59.380	58.905	3,649,199
2026-04-10	59.200	60.620	59.180	60.270	59.788	4,395,773
2026-04-09	59.120	59.950	58.100	58.730	58.260	6,808,663
2026-04-08	60.220	60.710	58.240	58.900	58.429	2,891,254
2026-04-07	57.200	57.570	55.600	57.570	57.110	5,892,155
2026-04-06	57.820	58.190	56.390	57.220	56.763	3,912,202
2026-04-02	55.810	58.800	55.310	58.040	57.576	4,124,873
2026-04-01	58.090	59.270	57.620	58.690	58.221	7,097,437
2026-03-31	54.800	56.980	54.750	56.850	56.395	7,045,936
2026-03-30	54.740	55.380	52.930	53.500	53.072	7,260,874
2026-03-27	51.780	54.080	51.750	53.430	53.003	6,904,403
2026-03-26	52.330	54.070	51.770	51.910	51.495	9,478,890
2026-03-25	54.750	54.750	53.480	53.920	53.489	10,066,170
2026-03-24	51.150	52.840	50.450	52.430	52.011	6,422,729
2026-03-23	50.970	52.470	50.950	51.680	51.267	8,155,198
2026-03-20	52.220	52.500	50.100	50.960	50.553	14,629,080
2026-03-19	51.270	52.550	50.130	52.430	52.011	9,030,922
2026-03-18	56.470	56.630	55.050	55.450	55.007	5,414,283
2026-03-17	59.500	60.060	58.220	58.650	58.181	1,981,346
2026-03-16	57.200	59.360	57.150	58.910	58.439	4,889,528
2026-03-13	60.420	60.920	57.800	58.090	57.626	4,005,142
2026-03-12	61.320	61.600	60.050	60.640	60.155	5,902,581
2026-03-11	61.360	61.960	60.400	61.730	61.236	8,323,606
2026-03-10	63.450	64.000	62.410	62.650	62.149	8,600,106
2026-03-09	59.680	62.350	58.480	62.270	61.772	8,656,659
2026-03-06	60.530	62.280	60.160	61.730	61.236	5,985,727
2026-03-05	62.750	63.000	60.840	62.010	61.514	4,360,978
2026-03-04	64.360	64.580	63.080	63.850	63.340	9,500,041
2026-03-03	65.370	65.640	61.620	63.300	62.794	10,673,070
2026-03-02	70.000	70.050	67.220	69.170	68.617	4,408,542
2026-02-27	69.060	69.670	68.660	69.210	68.657	11,832,360
2026-02-26	67.300	69.085	67.020	68.880	67.759	17,777,961
2026-02-25	68.730	69.200	67.990	68.140	67.031	12,500,000
2026-02-24	66.140	68.600	65.660	68.150	67.041	8,495,728
2026-02-23	66.250	68.280	66.110	67.590	66.490	9,622,460
2026-02-20	66.470	67.110	63.110	65.600	64.532	12,309,880
2026-02-19	66.000	66.710	65.360	66.560	65.477	4,332,206
2026-02-18	64.610	66.440	64.160	66.160	65.083	6,613,841
2026-02-17	63.610	64.450	61.670	63.640	62.604	8,402,634
2026-02-13	63.020	65.550	62.530	65.320	64.257	5,275,504
2026-02-12	64.640	65.150	61.770	61.840	60.833	8,593,058
2026-02-11	65.240	65.270	62.970	64.790	63.735	7,958,103
2026-02-10	63.070	64.190	62.700	63.740	62.703	7,467,023
2026-02-09	62.150	63.330	61.930	63.270	62.240	13,276,120
2026-02-06	61.290	62.550	61.200	61.750	60.745	5,894,859
2026-02-05	62.000	63.930	59.945	60.130	59.151	6,215,393
2026-02-04	66.330	66.660	61.570	65.740	64.670	10,218,910
2026-02-03	66.990	67.260	63.460	64.850	63.794	8,585,060
2026-02-02	62.020	64.160	61.770	63.370	62.339	6,910,696
2026-01-30	64.500	66.390	61.685	62.240	61.227	7,265,900

← NewerPage 3 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.