Barrick Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 26.060 | 26.230 | 25.330 | 25.460 | 24.666 | 3,813,834 |
| 2025-05-09 | 26.540 | 27.100 | 26.300 | 27.090 | 26.245 | 2,276,479 |
| 2025-05-08 | 26.720 | 26.930 | 26.255 | 26.280 | 25.461 | 5,467,196 |
| 2025-05-07 | 25.840 | 26.990 | 25.740 | 26.850 | 26.013 | 6,185,969 |
| 2025-05-06 | 26.250 | 26.540 | 26.025 | 26.530 | 25.703 | 6,723,500 |
| 2025-05-05 | 26.000 | 26.040 | 25.490 | 25.760 | 24.957 | 4,840,019 |
| 2025-05-02 | 25.720 | 25.735 | 25.005 | 25.420 | 24.627 | 3,067,405 |
| 2025-05-01 | 25.640 | 25.710 | 25.335 | 25.440 | 24.647 | 3,002,576 |
| 2025-04-30 | 25.950 | 26.290 | 25.950 | 26.290 | 25.470 | 4,594,712 |
| 2025-04-29 | 26.410 | 26.640 | 26.120 | 26.140 | 25.325 | 2,760,559 |
| 2025-04-28 | 26.190 | 26.700 | 26.190 | 26.660 | 25.829 | 2,945,470 |
| 2025-04-25 | 26.220 | 26.540 | 26.120 | 26.410 | 25.587 | 3,151,836 |
| 2025-04-24 | 26.730 | 26.940 | 26.330 | 26.900 | 26.061 | 2,495,457 |
| 2025-04-23 | 26.440 | 26.650 | 26.010 | 26.470 | 25.645 | 3,396,879 |
| 2025-04-22 | 28.840 | 28.840 | 27.490 | 27.620 | 26.759 | 3,871,289 |
| 2025-04-21 | 28.790 | 28.900 | 27.990 | 28.320 | 27.437 | 2,592,755 |
| 2025-04-17 | 28.370 | 28.440 | 27.770 | 27.960 | 27.088 | 4,460,841 |
| 2025-04-16 | 29.190 | 29.390 | 28.360 | 28.640 | 27.747 | 4,255,332 |
| 2025-04-15 | 28.650 | 28.730 | 28.190 | 28.410 | 27.524 | 3,924,358 |
| 2025-04-14 | 28.220 | 28.770 | 27.550 | 28.340 | 27.456 | 5,171,608 |
| 2025-04-11 | 27.760 | 28.940 | 27.750 | 28.620 | 27.728 | 6,520,556 |
| 2025-04-10 | 26.600 | 27.270 | 26.410 | 26.890 | 26.052 | 6,142,147 |
| 2025-04-09 | 25.690 | 26.680 | 25.500 | 26.530 | 25.703 | 5,887,587 |
| 2025-04-08 | 25.930 | 26.020 | 24.740 | 24.980 | 24.201 | 6,338,636 |
| 2025-04-07 | 24.300 | 26.300 | 24.280 | 25.120 | 24.337 | 5,408,653 |
| 2025-04-04 | 26.750 | 26.880 | 25.050 | 25.110 | 24.327 | 4,829,024 |
| 2025-04-03 | 25.870 | 27.770 | 25.760 | 27.300 | 26.449 | 3,793,255 |
| 2025-04-02 | 28.250 | 28.260 | 27.460 | 27.780 | 26.914 | 2,228,551 |
| 2025-04-01 | 28.020 | 28.260 | 27.810 | 28.140 | 27.263 | 2,632,283 |
| 2025-03-31 | 27.690 | 28.030 | 27.030 | 27.940 | 27.069 | 5,317,182 |
| 2025-03-28 | 28.190 | 28.440 | 27.330 | 27.380 | 26.526 | 2,862,316 |
| 2025-03-27 | 27.820 | 28.060 | 27.710 | 28.010 | 27.137 | 2,220,012 |
| 2025-03-26 | 27.700 | 27.845 | 27.380 | 27.590 | 26.730 | 2,230,723 |
| 2025-03-25 | 27.310 | 27.780 | 27.260 | 27.640 | 26.778 | 2,623,083 |
| 2025-03-24 | 27.090 | 27.280 | 27.030 | 27.080 | 26.236 | 3,494,157 |
| 2025-03-21 | 27.360 | 27.410 | 26.865 | 27.050 | 26.207 | 8,908,593 |
| 2025-03-20 | 27.710 | 27.870 | 27.500 | 27.590 | 26.730 | 2,601,713 |
| 2025-03-19 | 27.740 | 27.870 | 27.480 | 27.810 | 26.943 | 3,889,286 |
| 2025-03-18 | 28.010 | 28.160 | 27.630 | 27.650 | 26.788 | 3,624,030 |
| 2025-03-17 | 27.100 | 27.490 | 27.050 | 27.440 | 26.584 | 2,895,779 |
| 2025-03-14 | 27.400 | 27.450 | 26.970 | 27.000 | 26.158 | 4,267,762 |
| 2025-03-13 | 26.570 | 27.450 | 26.480 | 27.060 | 26.216 | 4,191,185 |
| 2025-03-12 | 26.520 | 26.600 | 26.135 | 26.400 | 25.577 | 3,152,543 |
| 2025-03-11 | 26.490 | 27.000 | 26.390 | 26.620 | 25.790 | 3,052,722 |
| 2025-03-10 | 26.550 | 26.910 | 26.130 | 26.260 | 25.441 | 5,072,110 |
| 2025-03-07 | 26.330 | 27.020 | 26.270 | 26.740 | 25.906 | 3,411,351 |
| 2025-03-06 | 26.270 | 26.780 | 26.120 | 26.390 | 25.567 | 4,118,713 |
| 2025-03-05 | 25.920 | 26.560 | 25.680 | 26.480 | 25.654 | 4,162,738 |
| 2025-03-04 | 25.880 | 26.060 | 25.320 | 25.680 | 24.879 | 3,905,161 |
| 2025-03-03 | 26.010 | 26.180 | 25.595 | 25.650 | 24.850 | 2,009,481 |
| 2025-02-28 | 25.100 | 25.680 | 24.960 | 25.660 | 24.860 | 4,395,243 |
| 2025-02-27 | 26.160 | 26.220 | 25.650 | 25.670 | 24.730 | 3,896,227 |
| 2025-02-26 | 25.750 | 26.560 | 25.700 | 26.470 | 25.501 | 4,088,583 |
| 2025-02-25 | 25.900 | 25.960 | 25.340 | 25.870 | 24.923 | 4,375,936 |
| 2025-02-24 | 26.260 | 26.290 | 25.770 | 26.040 | 25.087 | 2,228,118 |
| 2025-02-21 | 26.480 | 26.620 | 26.010 | 26.050 | 25.096 | 2,023,034 |
| 2025-02-20 | 26.660 | 27.190 | 26.580 | 26.670 | 25.693 | 2,952,117 |
| 2025-02-19 | 25.990 | 27.125 | 25.760 | 26.720 | 25.742 | 4,667,113 |
| 2025-02-18 | 25.880 | 26.120 | 25.640 | 26.060 | 25.106 | 4,248,224 |
| 2025-02-14 | 26.160 | 26.250 | 25.400 | 25.430 | 24.499 | 4,635,750 |
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.