Barrick Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 24.370 | 24.820 | 24.240 | 24.760 | 23.718 | 2,806,345 |
| 2024-11-18 | 24.010 | 24.180 | 23.780 | 24.100 | 23.086 | 6,847,005 |
| 2024-11-15 | 23.710 | 23.800 | 23.390 | 23.460 | 22.473 | 2,649,885 |
| 2024-11-14 | 23.290 | 23.890 | 23.250 | 23.720 | 22.722 | 3,428,027 |
| 2024-11-13 | 24.000 | 24.140 | 23.410 | 23.530 | 22.540 | 4,091,947 |
| 2024-11-12 | 23.900 | 24.110 | 23.490 | 23.730 | 22.731 | 5,854,677 |
| 2024-11-11 | 24.500 | 24.700 | 24.090 | 24.220 | 23.201 | 4,398,831 |
| 2024-11-08 | 25.420 | 25.630 | 25.220 | 25.620 | 24.542 | 3,632,820 |
| 2024-11-07 | 25.180 | 25.690 | 24.770 | 25.630 | 24.551 | 4,181,393 |
| 2024-11-06 | 25.000 | 25.770 | 24.740 | 25.720 | 24.638 | 3,438,332 |
| 2024-11-05 | 26.400 | 26.450 | 25.970 | 26.110 | 25.011 | 2,338,352 |
| 2024-11-04 | 26.550 | 26.720 | 26.140 | 26.270 | 25.164 | 4,911,447 |
| 2024-11-01 | 27.030 | 27.200 | 26.590 | 26.600 | 25.480 | 2,637,077 |
| 2024-10-31 | 27.370 | 27.390 | 26.715 | 26.910 | 25.777 | 3,727,741 |
| 2024-10-30 | 27.970 | 27.970 | 27.460 | 27.880 | 26.707 | 3,759,544 |
| 2024-10-29 | 27.900 | 28.280 | 27.825 | 28.230 | 27.042 | 2,657,431 |
| 2024-10-28 | 27.200 | 27.780 | 27.090 | 27.750 | 26.582 | 3,540,163 |
| 2024-10-25 | 27.640 | 27.750 | 27.030 | 27.260 | 26.113 | 3,972,000 |
| 2024-10-24 | 28.980 | 29.060 | 27.640 | 28.150 | 26.965 | 4,765,156 |
| 2024-10-23 | 28.900 | 29.330 | 28.520 | 28.770 | 27.559 | 3,025,612 |
| 2024-10-22 | 29.260 | 29.360 | 29.040 | 29.280 | 28.048 | 3,382,273 |
| 2024-10-21 | 29.250 | 29.500 | 28.840 | 28.890 | 27.674 | 2,822,760 |
| 2024-10-18 | 28.290 | 29.180 | 28.190 | 28.880 | 27.665 | 5,587,947 |
| 2024-10-17 | 27.750 | 28.220 | 27.690 | 28.070 | 26.889 | 2,808,257 |
| 2024-10-16 | 27.900 | 28.340 | 27.150 | 27.420 | 26.266 | 4,339,403 |
| 2024-10-15 | 27.600 | 27.900 | 27.510 | 27.890 | 26.716 | 4,914,782 |
| 2024-10-11 | 27.780 | 27.970 | 27.410 | 27.490 | 26.333 | 1,935,503 |
| 2024-10-10 | 27.070 | 27.630 | 26.990 | 27.610 | 26.448 | 2,453,633 |
| 2024-10-09 | 26.750 | 27.000 | 26.420 | 26.960 | 25.825 | 2,727,080 |
| 2024-10-08 | 27.040 | 27.180 | 26.660 | 26.830 | 25.701 | 3,017,624 |
| 2024-10-07 | 27.220 | 27.220 | 26.890 | 27.110 | 25.969 | 2,467,398 |
| 2024-10-04 | 26.900 | 27.420 | 26.770 | 27.270 | 26.122 | 1,929,937 |
| 2024-10-03 | 27.030 | 27.050 | 26.660 | 26.910 | 25.777 | 2,230,922 |
| 2024-10-02 | 27.440 | 27.710 | 27.130 | 27.260 | 26.113 | 1,629,236 |
| 2024-10-01 | 27.250 | 27.725 | 27.110 | 27.410 | 26.256 | 2,668,819 |
| 2024-09-30 | 26.630 | 27.200 | 26.530 | 26.900 | 25.768 | 3,947,072 |
| 2024-09-27 | 28.020 | 28.230 | 27.310 | 27.360 | 26.208 | 2,160,589 |
| 2024-09-26 | 28.100 | 28.585 | 27.910 | 28.320 | 27.128 | 3,482,739 |
| 2024-09-25 | 27.500 | 27.970 | 27.460 | 27.930 | 26.754 | 3,355,105 |
| 2024-09-24 | 27.510 | 27.650 | 27.160 | 27.480 | 26.323 | 3,113,951 |
| 2024-09-23 | 27.640 | 27.920 | 27.140 | 27.300 | 26.151 | 4,907,882 |
| 2024-09-20 | 27.830 | 27.890 | 27.390 | 27.620 | 26.458 | 13,629,660 |
| 2024-09-19 | 27.900 | 28.020 | 27.260 | 27.440 | 26.285 | 2,900,092 |
| 2024-09-18 | 27.890 | 28.400 | 27.310 | 27.360 | 26.208 | 4,277,089 |
| 2024-09-17 | 27.660 | 27.990 | 27.520 | 27.850 | 26.678 | 3,303,491 |
| 2024-09-16 | 28.260 | 28.310 | 27.770 | 27.880 | 26.707 | 4,332,644 |
| 2024-09-13 | 28.300 | 28.670 | 28.220 | 28.310 | 27.119 | 4,086,470 |
| 2024-09-12 | 27.420 | 28.190 | 27.390 | 27.990 | 26.812 | 4,129,835 |
| 2024-09-11 | 26.600 | 26.860 | 26.320 | 26.850 | 25.720 | 3,148,100 |
| 2024-09-10 | 26.310 | 26.700 | 26.210 | 26.680 | 25.557 | 2,569,964 |
| 2024-09-09 | 25.880 | 26.190 | 25.860 | 26.150 | 25.049 | 2,226,515 |
| 2024-09-06 | 26.230 | 26.500 | 25.720 | 25.790 | 24.705 | 2,548,530 |
| 2024-09-05 | 26.650 | 26.960 | 26.260 | 26.300 | 25.193 | 3,965,501 |
| 2024-09-04 | 26.290 | 26.410 | 26.020 | 26.130 | 25.030 | 3,124,542 |
| 2024-09-03 | 26.830 | 26.960 | 26.280 | 26.570 | 25.452 | 5,317,693 |
| 2024-08-30 | 27.200 | 27.410 | 26.980 | 27.210 | 26.065 | 3,326,883 |
| 2024-08-29 | 27.070 | 27.610 | 27.010 | 27.430 | 26.146 | 2,912,600 |
| 2024-08-28 | 27.090 | 27.160 | 26.640 | 26.890 | 25.631 | 2,201,115 |
| 2024-08-27 | 27.070 | 27.505 | 26.860 | 27.490 | 26.203 | 2,077,661 |
| 2024-08-26 | 27.870 | 27.940 | 27.510 | 27.630 | 26.337 | 2,007,469 |
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.