Barrick Gold Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	55.430	55.470	53.560	54.080	54.080	3,179,003
2026-10-21	57.390	57.470	56.560	57.220	57.220	3,161,082
2026-10-20	56.080	57.900	55.750	56.900	56.900	2,844,289
2026-10-19	57.060	57.700	56.710	57.120	57.120	2,230,184
2026-10-16	57.100	58.425	56.860	57.740	57.740	2,659,547
2026-10-15	56.030	57.650	55.720	57.560	57.560	2,637,600
2026-10-14	56.510	56.730	54.680	55.350	55.350	5,207,700
2026-10-13	58.500	58.610	57.020	57.680	57.680	3,086,100
2026-10-09	58.130	58.890	57.890	58.530	58.530	3,491,700
2026-10-08	55.650	56.860	55.570	56.860	56.860	4,385,200
2026-10-07	56.390	56.570	55.740	55.840	55.840	2,058,000
2026-10-06	57.190	58.340	56.620	57.950	57.950	4,220,900
2026-10-05	57.250	57.420	56.180	57.060	57.060	2,744,600
2026-10-02	57.910	57.930	56.640	57.410	57.410	3,193,800
2026-10-01	57.820	57.880	56.900	56.980	56.980	4,261,100
2026-09-30	58.890	58.900	57.820	57.870	57.870	3,175,200
2026-09-29	58.300	58.830	57.760	58.470	58.470	3,042,500
2026-09-28	58.000	59.090	57.550	58.180	58.180	3,379,600
2026-09-25	60.000	60.800	59.540	60.700	60.700	2,739,200
2026-09-24	59.390	59.820	58.590	59.810	59.810	3,208,400
2026-09-23	60.280	60.600	59.380	59.850	59.850	3,730,600
2026-09-22	59.970	62.120	59.960	61.810	61.810	3,291,600

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

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