Barrick Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 26.040 | 26.330 | 25.750 | 26.190 | 25.231 | 3,610,284 |
| 2025-02-12 | 24.870 | 26.200 | 24.680 | 25.970 | 25.019 | 5,221,245 |
| 2025-02-11 | 24.740 | 24.860 | 24.400 | 24.420 | 23.526 | 2,501,530 |
| 2025-02-10 | 24.970 | 25.310 | 24.800 | 24.930 | 24.017 | 6,514,062 |
| 2025-02-07 | 24.750 | 24.980 | 24.310 | 24.330 | 23.439 | 3,973,693 |
| 2025-02-06 | 24.590 | 24.640 | 24.420 | 24.610 | 23.709 | 4,032,665 |
| 2025-02-05 | 24.140 | 24.630 | 24.120 | 24.550 | 23.651 | 3,498,474 |
| 2025-02-04 | 23.810 | 24.100 | 23.680 | 23.890 | 23.015 | 3,358,358 |
| 2025-02-03 | 23.860 | 24.530 | 23.860 | 24.110 | 23.227 | 3,027,359 |
| 2025-01-31 | 24.350 | 24.470 | 23.710 | 23.760 | 22.890 | 3,650,020 |
| 2025-01-30 | 23.430 | 24.230 | 23.410 | 23.990 | 23.112 | 3,501,658 |
| 2025-01-29 | 23.000 | 23.290 | 22.800 | 23.020 | 22.177 | 2,043,048 |
| 2025-01-28 | 23.080 | 23.350 | 22.910 | 22.980 | 22.139 | 1,768,301 |
| 2025-01-27 | 22.800 | 23.100 | 22.600 | 23.090 | 22.245 | 1,962,895 |
| 2025-01-24 | 22.990 | 23.305 | 22.865 | 23.150 | 22.302 | 2,591,116 |
| 2025-01-23 | 22.370 | 22.720 | 22.250 | 22.720 | 21.888 | 2,703,890 |
| 2025-01-22 | 23.120 | 23.170 | 22.630 | 22.660 | 21.830 | 2,110,119 |
| 2025-01-21 | 22.890 | 23.340 | 22.880 | 22.900 | 22.062 | 2,463,789 |
| 2025-01-20 | 22.990 | 23.260 | 22.950 | 23.210 | 22.360 | 667,600 |
| 2025-01-17 | 22.750 | 23.180 | 22.500 | 23.140 | 22.293 | 2,968,631 |
| 2025-01-16 | 22.910 | 22.950 | 22.610 | 22.640 | 21.811 | 1,872,484 |
| 2025-01-15 | 22.600 | 22.830 | 22.410 | 22.690 | 21.859 | 3,677,103 |
| 2025-01-14 | 22.140 | 22.380 | 22.020 | 22.360 | 21.541 | 3,323,119 |
| 2025-01-13 | 22.200 | 22.440 | 22.070 | 22.260 | 21.445 | 3,236,142 |
| 2025-01-10 | 23.190 | 23.360 | 22.635 | 22.700 | 21.869 | 5,798,496 |
| 2025-01-09 | 22.820 | 23.130 | 22.790 | 23.130 | 22.283 | 1,099,759 |
| 2025-01-08 | 22.490 | 22.840 | 22.385 | 22.820 | 21.984 | 4,777,277 |
| 2025-01-07 | 22.530 | 22.800 | 22.235 | 22.360 | 21.541 | 4,536,797 |
| 2025-01-06 | 22.790 | 22.830 | 22.215 | 22.230 | 21.416 | 3,374,145 |
| 2025-01-03 | 22.950 | 23.090 | 22.840 | 22.900 | 22.062 | 1,848,951 |
| 2025-01-02 | 22.660 | 23.175 | 22.660 | 23.010 | 22.167 | 1,680,598 |
| 2024-12-31 | 22.140 | 22.340 | 22.140 | 22.290 | 21.474 | 1,177,288 |
| 2024-12-30 | 22.330 | 22.350 | 22.020 | 22.190 | 21.378 | 2,272,156 |
| 2024-12-27 | 22.300 | 22.710 | 22.300 | 22.600 | 21.772 | 2,426,498 |
| 2024-12-24 | 22.390 | 22.580 | 22.280 | 22.550 | 21.724 | 3,572,922 |
| 2024-12-23 | 22.120 | 22.420 | 22.100 | 22.390 | 21.570 | 2,052,088 |
| 2024-12-20 | 21.990 | 22.460 | 21.810 | 22.220 | 21.406 | 11,563,900 |
| 2024-12-19 | 22.270 | 22.470 | 21.730 | 21.910 | 21.108 | 3,749,086 |
| 2024-12-18 | 23.030 | 23.130 | 22.315 | 22.380 | 21.561 | 4,174,123 |
| 2024-12-17 | 23.020 | 23.370 | 23.000 | 23.250 | 22.399 | 2,534,050 |
| 2024-12-16 | 23.650 | 23.700 | 23.230 | 23.310 | 22.456 | 3,464,044 |
| 2024-12-13 | 24.160 | 24.250 | 23.830 | 23.900 | 23.025 | 1,986,420 |
| 2024-12-12 | 24.600 | 24.770 | 24.400 | 24.440 | 23.545 | 3,227,858 |
| 2024-12-11 | 24.330 | 25.020 | 24.280 | 24.990 | 24.075 | 3,211,572 |
| 2024-12-10 | 24.440 | 24.600 | 24.250 | 24.310 | 23.420 | 1,833,026 |
| 2024-12-09 | 24.040 | 24.640 | 24.040 | 24.230 | 23.343 | 3,737,239 |
| 2024-12-06 | 23.820 | 23.990 | 23.530 | 23.750 | 22.880 | 1,911,210 |
| 2024-12-05 | 24.310 | 24.590 | 23.590 | 23.790 | 22.919 | 3,874,449 |
| 2024-12-04 | 24.650 | 24.830 | 24.430 | 24.450 | 23.555 | 2,826,044 |
| 2024-12-03 | 24.360 | 24.950 | 24.350 | 24.790 | 23.882 | 4,991,546 |
| 2024-12-02 | 24.380 | 24.520 | 24.140 | 24.230 | 23.343 | 3,783,213 |
| 2024-11-29 | 24.630 | 24.800 | 24.445 | 24.520 | 23.622 | 2,074,261 |
| 2024-11-28 | 24.620 | 24.850 | 24.615 | 24.680 | 23.641 | 522,603 |
| 2024-11-27 | 24.750 | 24.930 | 24.580 | 24.650 | 23.613 | 1,879,791 |
| 2024-11-26 | 24.680 | 24.930 | 24.455 | 24.690 | 23.651 | 3,624,119 |
| 2024-11-25 | 24.430 | 24.790 | 24.270 | 24.730 | 23.689 | 12,190,180 |
| 2024-11-22 | 25.400 | 25.550 | 25.180 | 25.490 | 24.417 | 3,256,900 |
| 2024-11-21 | 25.240 | 25.395 | 24.900 | 25.310 | 24.245 | 3,955,263 |
| 2024-11-20 | 24.790 | 25.190 | 24.700 | 25.030 | 23.977 | 2,420,181 |
| 2024-11-19 | 24.370 | 24.820 | 24.240 | 24.760 | 23.718 | 2,806,345 |
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.