Barrick Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 46.000 | 46.760 | 45.650 | 46.450 | 45.499 | 7,547,438 |
| 2025-10-31 | 46.350 | 46.490 | 45.340 | 46.040 | 45.097 | 3,159,001 |
| 2025-10-30 | 44.860 | 46.300 | 44.630 | 46.270 | 45.322 | 4,604,225 |
| 2025-10-29 | 45.080 | 45.130 | 44.270 | 44.700 | 43.785 | 3,302,807 |
| 2025-10-28 | 43.390 | 44.590 | 43.330 | 44.390 | 43.481 | 4,660,792 |
| 2025-10-27 | 44.200 | 44.790 | 43.400 | 44.540 | 43.628 | 5,106,046 |
| 2025-10-24 | 44.030 | 46.790 | 43.750 | 45.490 | 44.558 | 8,808,968 |
| 2025-10-23 | 45.460 | 45.470 | 44.530 | 44.670 | 43.755 | 6,144,186 |
| 2025-10-22 | 42.840 | 44.390 | 42.620 | 44.090 | 43.187 | 9,822,302 |
| 2025-10-21 | 45.530 | 45.640 | 43.880 | 44.160 | 43.256 | 6,157,502 |
| 2025-10-20 | 48.070 | 48.880 | 47.320 | 48.760 | 47.761 | 5,299,475 |
← NewerPage 5 of 5 · 251 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.