Skip to main content
Barrick Gold Corporation (TSX: ABX)
Canada flag Canada · Delayed Price · Currency is CAD
22.22
+0.31 (1.41%)
Dec 20, 2024, 4:00 PM EST

Barrick Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202421.9922.4621.8122.2222.221.41%11,563,896
Dec 19, 202422.2722.4721.7321.9121.91-2.10%3,749,100
Dec 18, 202423.0323.1322.3222.3822.38-3.74%4,174,123
Dec 17, 202423.0223.3723.0023.2523.25-0.26%2,534,100
Dec 16, 202423.6523.7023.2323.3123.31-2.47%3,464,044
Dec 13, 202424.1624.2523.8323.9023.90-2.21%1,986,420
Dec 12, 202424.6024.7724.4024.4424.44-2.20%3,228,058
Dec 11, 202424.3325.0224.2824.9924.992.80%3,211,600
Dec 10, 202424.4424.6024.2524.3124.310.33%1,833,026
Dec 9, 202424.0424.6424.0424.2324.232.02%3,737,239
Dec 6, 202423.8223.9923.5323.7523.75-0.17%1,911,210
Dec 5, 202424.3124.5923.5923.7923.79-2.70%3,874,449
Dec 4, 202424.6524.8324.4324.4524.45-1.37%2,834,744
Dec 3, 202424.3624.9524.3524.7924.792.31%4,991,546
Dec 2, 202424.3824.5224.1424.2324.23-1.18%3,783,213
Nov 29, 202424.6324.8024.4524.5224.52-0.65%2,074,300
Nov 28, 202424.6224.8524.6224.6824.540.12%522,603
Nov 27, 202424.7524.9324.5824.6524.51-0.16%1,879,800
Nov 26, 202424.6824.9324.4624.6924.55-0.16%3,624,119
Nov 25, 202424.4324.7924.2724.7324.59-2.98%12,190,200
Nov 22, 202425.4025.5525.1825.4925.350.71%3,256,900
Nov 21, 202425.2425.4024.9025.3125.171.12%3,955,300
Nov 20, 202424.7925.1924.7025.0324.891.09%2,420,200
Nov 19, 202424.3724.8224.2424.7624.622.74%2,806,345
Nov 18, 202424.0124.1823.7824.1023.962.73%6,847,005
Nov 15, 202423.7123.8023.3923.4623.33-1.10%2,649,900
Nov 14, 202423.2923.8923.2523.7223.590.81%3,428,027
Nov 13, 202424.0024.1423.4123.5323.40-0.84%4,091,947
Nov 12, 202423.9024.1123.4923.7323.60-2.02%5,854,700
Nov 11, 202424.5024.7024.0924.2224.08-5.46%4,398,831
Nov 8, 202425.4225.6325.2225.6225.47-0.04%3,632,820
Nov 7, 202425.1825.6924.7725.6325.48-0.35%4,181,400
Nov 6, 202425.0025.7724.7425.7225.57-1.49%3,438,332
Nov 5, 202426.4026.4525.9726.1125.96-0.61%2,338,400
Nov 4, 202426.5526.7226.1426.2726.12-1.24%4,911,447
Nov 1, 202427.0327.2026.5926.6026.45-1.15%2,637,100
Oct 31, 202427.3727.3926.7226.9126.76-3.48%3,727,741
Oct 30, 202427.9727.9727.4627.8827.72-1.24%3,759,544
Oct 29, 202427.9028.2827.8328.2328.071.73%2,657,431
Oct 28, 202427.2027.7827.0927.7527.591.80%3,540,200
Oct 25, 202427.6427.7527.0327.2627.11-3.16%3,972,000
Oct 24, 202428.9829.0627.6428.1527.99-2.16%4,765,200
Oct 23, 202428.9029.3328.5228.7728.61-1.74%3,025,612
Oct 22, 202429.2629.3629.0429.2829.111.35%3,382,300
Oct 21, 202429.2529.5028.8428.8928.730.03%2,822,800
Oct 18, 202428.2929.1828.1928.8828.722.89%5,587,947
Oct 17, 202427.7528.2227.6928.0727.912.37%2,808,300
Oct 16, 202427.9028.3427.1527.4227.26-1.69%4,339,403
Oct 15, 202427.6027.9027.5127.8927.731.46%4,914,800
Oct 11, 202427.7827.9727.4127.4927.33-0.43%1,935,503
Oct 10, 202427.0727.6326.9927.6127.452.41%2,453,633
Oct 9, 202426.7527.0026.4226.9626.810.48%2,727,100
Oct 8, 202427.0427.1826.6626.8326.68-1.03%3,017,624
Oct 7, 202427.2227.2226.8927.1126.96-0.59%2,467,400
Oct 4, 202426.9027.4226.7727.2727.121.34%1,929,937
Oct 3, 202427.0327.0526.6626.9126.76-1.28%2,230,922
Oct 2, 202427.4427.7127.1327.2627.11-0.55%1,629,236
Oct 1, 202427.2527.7327.1127.4127.251.90%2,668,819
Sep 30, 202426.6327.2026.5326.9026.75-1.68%3,947,100
Sep 27, 202428.0228.2327.3127.3627.20-3.39%2,160,600
Sep 26, 202428.1028.5927.9128.3228.161.40%3,482,739
Sep 25, 202427.5027.9727.4627.9327.771.64%3,355,105
Sep 24, 202427.5127.6527.1627.4827.320.66%3,114,000
Sep 23, 202427.6427.9227.1427.3027.15-1.16%4,907,900
Sep 20, 202427.8327.8927.3927.6227.460.66%13,629,700
Sep 19, 202427.9028.0227.2627.4427.280.29%2,900,100
Sep 18, 202427.8928.4027.3127.3627.20-1.76%4,277,100
Sep 17, 202427.6627.9927.5227.8527.69-0.11%3,303,500
Sep 16, 202428.2628.3127.7727.8827.72-1.52%4,332,644
Sep 13, 202428.3028.6728.2228.3128.151.14%4,086,500
Sep 12, 202427.4228.1927.3927.9927.834.25%4,129,835
Sep 11, 202426.6026.8626.3226.8526.700.64%3,148,100
Sep 10, 202426.3126.7026.2126.6826.532.03%2,570,500
Sep 9, 202425.8826.1925.8626.1526.001.40%2,226,515
Sep 6, 202426.2326.5025.7225.7925.64-1.94%2,548,530
Sep 5, 202426.6526.9626.2626.3026.150.65%3,965,501
Sep 4, 202426.2926.4126.0226.1325.98-1.66%3,124,542
Sep 3, 202426.8326.9626.2826.5726.42-2.35%5,417,700
Aug 30, 202427.2027.4126.9827.2127.06-0.80%3,326,900
Aug 29, 202427.0727.6127.0127.4327.142.01%2,912,600
Aug 28, 202427.0927.1626.6426.8926.61-2.18%2,201,115
Aug 27, 202427.0727.5126.8627.4927.20-0.51%2,077,700
Aug 26, 202427.8727.9427.5127.6327.34-0.29%2,007,500
Aug 23, 202427.7627.8827.5327.7127.420.54%2,791,900
Aug 22, 202427.6527.7627.2627.5627.27-1.71%3,879,700
Aug 21, 202427.7428.1327.6228.0427.740.86%3,242,500
Aug 20, 202428.0528.4727.7027.8027.510.91%5,856,446
Aug 19, 202426.9127.7026.9127.5527.262.07%8,233,500
Aug 16, 202426.4727.0626.4026.9926.713.05%4,021,007
Aug 15, 202426.2626.4225.7026.1925.91-0.30%2,602,800
Aug 14, 202426.1926.3025.7026.2725.990.11%3,986,200
Aug 13, 202426.0726.5025.9026.2425.960.34%3,905,200
Aug 12, 202424.5626.1824.4426.1525.879.37%6,906,727
Aug 9, 202423.9223.9923.6123.9123.660.42%1,603,800
Aug 8, 202423.3123.8623.1823.8123.562.98%3,689,528
Aug 7, 202424.1624.2523.0423.1222.88-3.51%3,882,200
Aug 6, 202424.2524.2523.5823.9623.71-3.46%5,803,427
Aug 2, 202425.5525.8624.2724.8224.56-1.90%5,200,300
Aug 1, 202425.5325.9024.9925.3025.03-1.09%2,490,430
Jul 31, 202425.5025.6525.3125.5825.311.79%3,127,325