See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← ABX.TO stock page

Barrick Gold Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-0745.78046.47045.28046.44045.4896,552,516
2025-11-0646.41047.08045.76045.93044.9894,698,245
2025-11-0545.42046.28045.36046.25045.3036,978,858
2025-11-0445.17045.52044.57044.62043.7064,123,150
2025-11-0346.00046.76045.65046.45045.4997,547,438
2025-10-3146.35046.49045.34046.04045.0973,159,001
2025-10-3044.86046.30044.63046.27045.3224,604,225
2025-10-2945.08045.13044.27044.70043.7853,302,807
2025-10-2843.39044.59043.33044.39043.4814,660,792
2025-10-2744.20044.79043.40044.54043.6285,106,046
2025-10-2444.03046.79043.75045.49044.5588,808,968
2025-10-2345.46045.47044.53044.67043.7556,144,186
← NewerPage 5 of 5 · 252 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-310.2430 CAD
2026-05-290.2410 CAD
2026-02-270.5750 CAD
2025-11-280.2460 CAD
2025-08-290.2060 CAD
2025-05-300.1380 CAD
2025-02-280.1440 CAD
2024-11-290.1400 CAD
2024-08-300.1350 CAD
2024-05-310.1370 CAD
2024-02-280.1350 CAD
2023-11-290.1360 CAD
2023-08-300.1360 CAD
2023-05-300.1360 CAD
2023-02-270.1360 CAD
2022-11-290.2020 CAD
2022-08-300.2600 CAD
2022-05-260.2560 CAD
2022-02-250.1280 CAD
2021-11-290.2940 CAD
2021-08-300.2900 CAD
2021-05-270.2790 CAD
2021-02-260.1130 CAD
2020-11-270.1170 CAD
2020-08-280.1050 CAD
2020-05-280.0960 CAD
2020-02-270.0930 CAD
2019-11-280.0660 CAD
2019-11-270.0500 CAD
2019-08-290.0530 CAD
2019-05-300.0540 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.