Barrick Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 31.470 | 32.205 | 31.470 | 31.770 | 30.942 | 3,591,987 |
| 2025-08-06 | 31.110 | 31.550 | 30.990 | 31.270 | 30.455 | 6,437,468 |
| 2025-08-05 | 30.100 | 31.100 | 30.100 | 31.060 | 30.251 | 5,816,800 |
| 2025-08-01 | 29.600 | 29.700 | 29.160 | 29.470 | 28.702 | 2,851,869 |
| 2025-07-31 | 29.340 | 29.550 | 28.990 | 29.250 | 28.488 | 3,173,888 |
| 2025-07-30 | 29.470 | 29.790 | 29.020 | 29.190 | 28.429 | 3,924,564 |
| 2025-07-29 | 29.390 | 29.745 | 29.280 | 29.620 | 28.848 | 2,043,110 |
| 2025-07-28 | 29.610 | 29.670 | 28.950 | 29.390 | 28.624 | 3,082,788 |
| 2025-07-25 | 29.410 | 29.980 | 29.320 | 29.840 | 29.063 | 3,339,000 |
| 2025-07-24 | 29.050 | 29.655 | 28.790 | 29.380 | 28.614 | 2,438,720 |
| 2025-07-23 | 29.560 | 29.880 | 29.340 | 29.400 | 28.634 | 3,147,089 |
| 2025-07-22 | 29.500 | 29.770 | 29.340 | 29.580 | 28.809 | 4,026,653 |
| 2025-07-21 | 28.850 | 29.490 | 28.800 | 29.190 | 28.429 | 3,248,524 |
| 2025-07-18 | 28.670 | 28.850 | 28.380 | 28.430 | 27.689 | 2,540,785 |
| 2025-07-17 | 28.640 | 28.730 | 28.220 | 28.590 | 27.845 | 3,769,506 |
| 2025-07-16 | 28.920 | 29.400 | 28.840 | 29.030 | 28.274 | 3,291,479 |
| 2025-07-15 | 29.110 | 29.290 | 28.510 | 28.830 | 28.079 | 2,273,683 |
| 2025-07-14 | 29.070 | 29.370 | 29.030 | 29.090 | 28.332 | 3,379,231 |
| 2025-07-11 | 29.130 | 29.230 | 28.830 | 29.040 | 28.283 | 3,513,769 |
| 2025-07-10 | 28.680 | 28.800 | 28.465 | 28.770 | 28.020 | 3,066,617 |
| 2025-07-09 | 28.190 | 28.710 | 28.170 | 28.590 | 27.845 | 2,915,090 |
| 2025-07-08 | 29.470 | 29.520 | 28.130 | 28.350 | 27.611 | 5,192,716 |
| 2025-07-07 | 28.920 | 29.600 | 28.610 | 29.520 | 28.751 | 3,044,947 |
| 2025-07-04 | 29.080 | 29.300 | 29.030 | 29.180 | 28.420 | 587,732 |
| 2025-07-03 | 28.620 | 29.210 | 28.580 | 29.140 | 28.381 | 2,042,076 |
| 2025-07-02 | 28.700 | 28.960 | 28.480 | 28.830 | 28.079 | 3,644,481 |
| 2025-06-30 | 27.980 | 28.360 | 27.890 | 28.350 | 27.611 | 2,174,877 |
| 2025-06-27 | 28.160 | 28.510 | 27.915 | 28.030 | 27.300 | 3,277,260 |
| 2025-06-26 | 28.710 | 28.940 | 28.620 | 28.890 | 28.137 | 2,821,874 |
| 2025-06-25 | 28.270 | 28.985 | 28.260 | 28.630 | 27.884 | 3,555,082 |
| 2025-06-24 | 28.120 | 28.630 | 28.030 | 28.350 | 27.611 | 5,304,629 |
| 2025-06-23 | 28.830 | 29.500 | 28.830 | 29.080 | 28.322 | 4,137,134 |
| 2025-06-20 | 28.600 | 29.390 | 28.500 | 28.790 | 28.040 | 7,545,964 |
| 2025-06-19 | 28.900 | 28.940 | 28.630 | 28.770 | 28.020 | 834,004 |
| 2025-06-18 | 29.100 | 29.145 | 28.770 | 28.910 | 28.157 | 3,519,015 |
| 2025-06-17 | 29.170 | 29.290 | 28.650 | 29.140 | 28.381 | 3,825,359 |
| 2025-06-16 | 28.960 | 29.390 | 28.900 | 29.100 | 28.342 | 6,604,677 |
| 2025-06-13 | 28.790 | 29.440 | 28.600 | 29.320 | 28.556 | 3,998,636 |
| 2025-06-12 | 27.890 | 28.635 | 27.730 | 28.480 | 27.738 | 4,163,587 |
| 2025-06-11 | 27.440 | 27.685 | 27.350 | 27.670 | 26.949 | 2,364,875 |
| 2025-06-10 | 27.880 | 28.000 | 27.290 | 27.410 | 26.696 | 3,357,390 |
| 2025-06-09 | 27.200 | 27.855 | 27.150 | 27.790 | 27.066 | 7,021,036 |
| 2025-06-06 | 27.370 | 27.430 | 26.785 | 27.150 | 26.443 | 4,528,397 |
| 2025-06-05 | 27.850 | 28.280 | 27.230 | 27.350 | 26.637 | 2,874,033 |
| 2025-06-04 | 27.570 | 27.770 | 27.470 | 27.570 | 26.852 | 2,512,850 |
| 2025-06-03 | 27.530 | 27.680 | 27.300 | 27.570 | 26.852 | 3,849,959 |
| 2025-06-02 | 26.730 | 27.890 | 26.600 | 27.840 | 27.115 | 3,690,627 |
| 2025-05-30 | 26.030 | 26.350 | 25.940 | 26.320 | 25.634 | 8,796,200 |
| 2025-05-29 | 26.340 | 26.400 | 26.060 | 26.220 | 25.402 | 1,836,234 |
| 2025-05-28 | 26.260 | 26.410 | 26.010 | 26.320 | 25.499 | 4,022,986 |
| 2025-05-27 | 25.560 | 26.220 | 25.560 | 26.160 | 25.344 | 3,825,307 |
| 2025-05-26 | 25.910 | 26.170 | 25.910 | 26.090 | 25.276 | 1,610,531 |
| 2025-05-23 | 26.270 | 26.405 | 25.970 | 26.180 | 25.364 | 2,043,061 |
| 2025-05-22 | 26.040 | 26.120 | 25.570 | 25.890 | 25.083 | 2,749,542 |
| 2025-05-21 | 26.050 | 26.250 | 25.980 | 26.120 | 25.306 | 2,844,374 |
| 2025-05-20 | 25.410 | 26.020 | 25.330 | 26.000 | 25.189 | 2,539,946 |
| 2025-05-16 | 24.320 | 25.015 | 24.290 | 24.940 | 24.162 | 3,939,091 |
| 2025-05-15 | 24.900 | 25.090 | 24.710 | 25.050 | 24.269 | 5,288,438 |
| 2025-05-14 | 24.750 | 24.840 | 24.420 | 24.630 | 23.862 | 3,596,080 |
| 2025-05-13 | 25.610 | 25.650 | 25.130 | 25.280 | 24.492 | 3,076,280 |
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.