Skip to main content
Barrick Gold Corporation (TSX:ABX)
Canada flag Canada · Delayed Price · Currency is CAD
26.28
-0.57 (-2.12%)
May 8, 2025, 4:00 PM EDT

Barrick Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202526.7226.9326.2626.2826.28-2.12%5,375,496
May 7, 202525.8426.9925.7426.8526.851.21%6,186,000
May 6, 202526.2526.5426.0326.5326.532.99%6,723,500
May 5, 202526.0026.0425.4925.7625.761.34%4,840,019
May 2, 202525.7225.7425.0125.4225.42-0.08%3,067,405
May 1, 202525.6425.7125.3425.4425.44-3.23%3,002,600
Apr 30, 202525.9526.2925.9526.2926.290.57%4,594,712
Apr 29, 202526.4126.6426.1226.1426.14-1.95%2,760,600
Apr 28, 202526.1926.7026.1926.6626.660.95%2,945,500
Apr 25, 202526.2226.5426.1226.4126.41-1.82%3,151,836
Apr 24, 202526.7326.9426.3326.9026.901.62%2,495,500
Apr 23, 202526.4426.6526.0126.4726.47-4.16%3,401,279
Apr 22, 202528.8428.8427.4927.6227.62-2.47%3,871,300
Apr 21, 202528.7928.9027.9928.3228.321.29%2,592,800
Apr 17, 202528.3728.4427.7727.9627.96-2.37%4,460,841
Apr 16, 202529.1929.3928.3628.6428.640.81%4,255,332
Apr 15, 202528.6528.7328.1928.4128.410.25%3,924,400
Apr 14, 202528.2228.7727.5528.3428.34-0.98%5,171,608
Apr 11, 202527.7628.9427.7528.6228.626.43%6,520,600
Apr 10, 202526.6027.2726.4126.8926.891.36%6,142,147
Apr 9, 202525.6926.6825.5026.5326.536.20%5,887,600
Apr 8, 202525.9326.0224.7424.9824.98-0.56%6,338,636
Apr 7, 202524.3026.3024.2825.1225.120.04%5,408,700
Apr 4, 202526.7526.8825.0525.1125.11-8.02%4,829,024
Apr 3, 202525.8727.7725.7627.3027.30-1.73%3,793,300
Apr 2, 202528.2528.2627.4627.7827.78-1.28%2,228,600
Apr 1, 202528.0228.2627.8128.1428.140.72%2,632,300
Mar 31, 202527.6928.0327.0327.9427.942.05%5,317,200
Mar 28, 202528.1928.4427.3327.3827.38-2.25%2,862,316
Mar 27, 202527.8228.0627.7128.0128.011.52%2,220,012
Mar 26, 202527.7027.8527.3827.5927.59-0.18%2,230,723
Mar 25, 202527.3127.7827.2627.6427.642.07%2,623,100
Mar 24, 202527.0927.2827.0327.0827.080.11%3,494,200
Mar 21, 202527.3627.4126.8727.0527.05-1.96%8,908,600
Mar 20, 202527.7127.8727.5027.5927.59-0.79%2,601,713
Mar 19, 202527.7427.8727.4827.8127.810.58%3,889,300
Mar 18, 202528.0128.1627.6327.6527.650.77%3,624,030
Mar 17, 202527.1027.4927.0527.4427.441.63%2,895,800
Mar 14, 202527.4027.4526.9727.0027.00-0.22%4,267,800
Mar 13, 202526.5727.4526.4827.0627.062.50%4,191,200
Mar 12, 202526.5226.6026.1426.4026.40-0.83%3,152,543
Mar 11, 202526.4927.0026.3926.6226.621.37%3,052,722
Mar 10, 202526.5526.9126.1326.2626.26-1.80%5,072,110
Mar 7, 202526.3327.0226.2726.7426.741.33%3,411,400
Mar 6, 202526.2726.7826.1226.3926.39-0.34%4,118,713
Mar 5, 202525.9226.5625.6826.4826.483.12%4,162,738
Mar 4, 202525.8826.0625.3225.6825.680.12%3,905,200
Mar 3, 202526.0126.1825.6025.6525.65-0.04%2,009,500
Feb 28, 202525.1025.6824.9625.6625.66-0.04%4,395,243
Feb 27, 202526.1626.2225.6525.6725.53-3.02%3,896,227