Barrick Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	45.170	45.520	44.570	44.620	43.706	4,123,150
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
2025-10-17	49.070	49.280	45.920	46.730	45.773	7,335,563
2025-10-16	49.210	51.090	49.020	50.080	49.054	4,966,602
2025-10-15	47.360	48.775	47.330	48.700	47.703	4,383,758
2025-10-14	46.560	47.435	46.370	46.800	45.842	6,363,978
2025-10-10	46.490	46.490	45.510	45.860	44.921	4,565,354
2025-10-09	47.500	47.510	45.750	46.330	45.381	4,180,106
2025-10-08	47.170	47.570	46.760	47.320	46.351	6,747,903
2025-10-07	47.500	47.530	45.775	46.360	45.411	3,995,989
2025-10-06	48.200	49.180	47.440	47.500	46.527	4,620,303
2025-10-03	47.440	47.590	46.990	47.370	46.400	3,565,356
2025-10-02	47.420	47.540	45.530	47.390	46.419	6,548,067
2025-10-01	46.150	47.610	46.050	47.000	46.037	4,045,002
2025-09-30	45.540	46.640	45.380	45.710	44.774	7,023,971
2025-09-29	48.850	49.620	45.800	46.120	45.175	8,804,135
2025-09-26	47.950	48.080	47.140	48.060	47.076	6,408,624
2025-09-25	46.980	48.470	46.675	47.810	46.831	6,842,367
2025-09-24	47.880	48.080	46.080	46.700	45.744	7,362,427
2025-09-23	49.050	49.920	47.550	47.800	46.821	7,710,733
2025-09-22	47.020	49.330	46.930	48.940	47.938	11,596,210
2025-09-19	42.290	45.740	41.885	45.550	44.617	14,916,630
2025-09-18	40.350	41.540	40.170	41.520	40.670	7,664,633
2025-09-17	39.160	41.060	39.050	40.630	39.798	7,980,912
2025-09-16	39.880	40.060	39.370	39.710	38.897	5,443,774
2025-09-15	40.090	40.260	39.630	40.000	39.181	6,492,634
2025-09-12	40.820	40.960	39.920	40.220	39.396	5,065,377
2025-09-11	40.450	40.715	40.100	40.690	39.857	5,322,712
2025-09-10	40.660	41.240	40.550	40.920	40.082	4,993,027
2025-09-09	40.500	40.530	39.905	40.430	39.602	6,079,511
2025-09-08	39.780	40.240	39.300	40.070	39.249	5,857,269
2025-09-05	38.200	39.390	37.890	39.370	38.564	6,130,706
2025-09-04	37.270	37.770	37.090	37.660	36.889	3,447,811
2025-09-03	37.560	37.635	37.180	37.430	36.663	5,098,740
2025-09-02	37.260	37.480	36.665	37.180	36.419	4,496,050
2025-08-29	36.060	36.860	36.060	36.630	35.880	5,527,007
2025-08-28	36.250	36.450	35.970	36.190	35.247	2,945,052
2025-08-27	36.910	36.990	36.315	36.450	35.500	3,596,896
2025-08-26	36.450	37.070	36.260	37.040	36.075	8,726,756
2025-08-25	36.150	36.770	36.100	36.450	35.500	4,787,412
2025-08-22	35.260	36.475	35.260	36.250	35.305	7,294,024
2025-08-21	34.660	35.635	34.560	35.510	34.585	11,457,470
2025-08-20	33.600	34.770	33.600	34.480	33.582	7,558,453
2025-08-19	33.610	33.880	33.180	33.260	32.393	2,609,487
2025-08-18	33.330	33.740	33.200	33.500	32.627	3,442,891
2025-08-15	32.650	33.330	32.340	33.310	32.442	8,862,621
2025-08-14	32.840	33.005	32.475	32.670	31.819	4,304,101
2025-08-13	32.500	33.230	32.450	32.840	31.984	3,394,078
2025-08-12	31.930	32.490	31.620	32.390	31.546	3,984,559
2025-08-11	30.900	31.570	30.530	31.460	30.640	9,424,443

← NewerPage 5 of 21 · 1,259 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.