Barrick Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	72.940	74.000	67.670	70.190	69.048	6,576,926
2026-01-28	71.580	72.070	69.910	71.860	70.690	6,846,069
2026-01-27	70.280	70.880	67.870	70.860	69.707	4,388,905
2026-01-26	71.940	72.930	70.230	70.340	69.195	7,132,191
2026-01-23	68.340	69.990	68.150	69.960	68.821	4,433,112
2026-01-22	68.000	69.270	67.640	67.880	66.775	3,718,864
2026-01-21	70.000	70.050	67.720	67.840	66.736	5,110,215
2026-01-20	69.840	69.850	68.180	69.120	67.995	4,957,532
2026-01-19	68.800	69.400	68.030	69.000	67.877	1,239,892
2026-01-16	68.410	68.990	66.800	67.790	66.687	4,635,676
2026-01-15	68.730	69.520	68.180	68.990	67.867	3,578,664
2026-01-14	70.000	70.080	68.520	69.340	68.211	4,111,225
2026-01-13	68.600	69.820	68.080	69.000	67.877	3,883,646
2026-01-12	68.360	69.100	67.940	68.140	67.031	5,164,479
2026-01-09	65.930	67.410	65.280	66.520	65.437	4,297,019
2026-01-08	64.130	65.900	63.780	65.790	64.719	5,198,667
2026-01-07	64.500	65.780	62.770	65.500	64.434	4,675,883
2026-01-06	63.250	65.950	63.250	65.930	64.857	4,559,471
2026-01-05	62.130	63.775	61.890	63.000	61.975	4,059,065
2026-01-02	60.530	60.550	58.560	60.520	59.535	3,770,072
2025-12-31	60.100	60.570	59.600	59.790	58.817	2,677,985
2025-12-30	61.330	61.370	60.360	60.590	59.604	2,443,242
2025-12-29	60.100	61.400	59.360	60.300	59.319	3,380,481
2025-12-24	62.340	62.490	61.570	62.060	61.050	1,993,260
2025-12-23	62.830	63.320	61.920	62.580	61.561	6,285,707
2025-12-22	62.860	63.850	61.880	62.710	61.689	7,161,659
2025-12-19	60.550	62.565	60.410	61.620	60.617	12,797,040
2025-12-18	59.700	61.070	59.390	60.510	59.525	4,278,502
2025-12-17	59.940	60.580	59.020	60.000	59.023	5,365,548
2025-12-16	59.410	60.370	58.560	59.040	58.079	5,049,886
2025-12-15	60.090	60.900	59.240	59.630	58.659	7,300,080
2025-12-12	60.500	60.500	58.000	59.260	58.295	5,164,240
2025-12-11	57.170	60.500	56.625	59.450	58.482	3,421,530
2025-12-10	56.460	57.940	55.880	57.760	56.820	8,312,436
2025-12-09	55.500	56.720	55.450	56.670	55.748	5,266,297
2025-12-08	56.640	56.920	55.460	55.490	54.587	8,751,807
2025-12-05	57.710	58.320	56.530	56.790	55.866	7,259,083
2025-12-04	56.090	57.320	56.010	57.110	56.180	6,045,840
2025-12-03	57.680	58.240	56.480	56.510	55.590	3,434,242
2025-12-02	58.420	59.450	56.220	57.420	56.485	4,520,363
2025-12-01	58.970	60.140	58.350	59.270	58.305	7,116,079
2025-11-28	57.470	58.580	56.950	58.430	57.479	3,892,307
2025-11-27	57.250	57.670	56.990	57.500	56.322	718,340
2025-11-26	55.530	57.680	55.490	57.560	56.381	5,446,487
2025-11-25	55.680	56.340	54.790	55.180	54.050	3,885,580
2025-11-24	53.250	55.930	52.800	55.930	54.785	14,696,810
2025-11-21	50.940	51.990	50.380	51.530	50.475	4,199,081
2025-11-20	52.950	53.570	50.590	50.800	49.760	7,996,403
2025-11-19	53.900	54.330	52.860	53.080	51.993	3,974,805
2025-11-18	53.150	53.570	52.100	52.760	51.679	5,015,788
2025-11-17	51.690	53.540	51.590	51.980	50.915	6,527,441
2025-11-14	49.350	52.900	49.090	52.000	50.935	10,577,190
2025-11-13	52.190	52.670	50.640	51.110	50.063	8,958,659
2025-11-12	50.310	52.620	50.020	52.320	51.248	5,558,418
2025-11-11	49.340	50.415	48.660	50.180	49.152	5,076,453
2025-11-10	48.620	49.980	47.820	48.890	47.889	11,008,740
2025-11-07	45.780	46.470	45.280	46.440	45.489	6,552,516
2025-11-06	46.410	47.080	45.760	45.930	44.989	4,698,245
2025-11-05	45.420	46.280	45.360	46.250	45.303	6,978,858
2025-11-04	45.170	45.520	44.570	44.620	43.706	4,123,150

← NewerPage 4 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.