Barrick Gold Corporation (TSX:ABX)
Canada
· Delayed Price · Currency is CAD 28.01
+0.42 (1.52%)
Mar 27, 2025, 4:00 PM EST
Barrick Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 27.82 | 28.06 | 27.71 | 28.01 | 28.01 | 1.52% | 2,220,012 |
| Mar 26, 2025 | 27.70 | 27.85 | 27.38 | 27.59 | 27.59 | -0.18% | 2,230,723 |
| Mar 25, 2025 | 27.31 | 27.78 | 27.26 | 27.64 | 27.64 | 2.07% | 2,623,100 |
| Mar 24, 2025 | 27.09 | 27.28 | 27.03 | 27.08 | 27.08 | 0.11% | 3,494,200 |
| Mar 21, 2025 | 27.36 | 27.41 | 26.87 | 27.05 | 27.05 | -1.96% | 8,908,600 |
| Mar 20, 2025 | 27.71 | 27.87 | 27.50 | 27.59 | 27.59 | -0.79% | 2,601,713 |
| Mar 19, 2025 | 27.74 | 27.87 | 27.48 | 27.81 | 27.81 | 0.58% | 3,889,300 |
| Mar 18, 2025 | 28.01 | 28.16 | 27.63 | 27.65 | 27.65 | 0.77% | 3,624,030 |
| Mar 17, 2025 | 27.10 | 27.49 | 27.05 | 27.44 | 27.44 | 1.63% | 2,895,800 |
| Mar 14, 2025 | 27.40 | 27.45 | 26.97 | 27.00 | 27.00 | -0.22% | 4,267,800 |
| Mar 13, 2025 | 26.57 | 27.45 | 26.48 | 27.06 | 27.06 | 2.50% | 4,191,200 |
| Mar 12, 2025 | 26.52 | 26.60 | 26.14 | 26.40 | 26.40 | -0.83% | 3,152,543 |
| Mar 11, 2025 | 26.49 | 27.00 | 26.39 | 26.62 | 26.62 | 1.37% | 3,052,722 |
| Mar 10, 2025 | 26.55 | 26.91 | 26.13 | 26.26 | 26.26 | -1.80% | 5,072,110 |
| Mar 7, 2025 | 26.33 | 27.02 | 26.27 | 26.74 | 26.74 | 1.33% | 3,411,400 |
| Mar 6, 2025 | 26.27 | 26.78 | 26.12 | 26.39 | 26.39 | -0.34% | 4,118,713 |
| Mar 5, 2025 | 25.92 | 26.56 | 25.68 | 26.48 | 26.48 | 3.12% | 4,162,738 |
| Mar 4, 2025 | 25.88 | 26.06 | 25.32 | 25.68 | 25.68 | 0.12% | 3,905,200 |
| Mar 3, 2025 | 26.01 | 26.18 | 25.60 | 25.65 | 25.65 | -0.04% | 2,009,500 |
| Feb 28, 2025 | 25.10 | 25.68 | 24.96 | 25.66 | 25.66 | -0.04% | 4,395,243 |
| Feb 27, 2025 | 26.16 | 26.22 | 25.65 | 25.67 | 25.53 | -3.02% | 3,896,227 |
| Feb 26, 2025 | 25.75 | 26.56 | 25.70 | 26.47 | 26.32 | 2.32% | 4,088,600 |
| Feb 25, 2025 | 25.90 | 25.96 | 25.34 | 25.87 | 25.72 | -0.65% | 4,375,936 |
| Feb 24, 2025 | 26.26 | 26.29 | 25.77 | 26.04 | 25.89 | -0.04% | 2,228,118 |
| Feb 21, 2025 | 26.48 | 26.62 | 26.01 | 26.05 | 25.90 | -2.32% | 2,023,034 |
| Feb 20, 2025 | 26.66 | 27.19 | 26.58 | 26.67 | 26.52 | -0.19% | 2,952,117 |
| Feb 19, 2025 | 25.99 | 27.13 | 25.76 | 26.72 | 26.57 | 2.53% | 4,667,113 |
| Feb 18, 2025 | 25.88 | 26.12 | 25.64 | 26.06 | 25.91 | 2.48% | 4,248,224 |
| Feb 14, 2025 | 26.16 | 26.25 | 25.40 | 25.43 | 25.29 | -2.90% | 4,635,800 |
| Feb 13, 2025 | 26.04 | 26.33 | 25.75 | 26.19 | 26.04 | 0.85% | 3,610,300 |
| Feb 12, 2025 | 24.87 | 26.20 | 24.68 | 25.97 | 25.82 | 6.35% | 5,221,245 |
| Feb 11, 2025 | 24.74 | 24.86 | 24.40 | 24.42 | 24.28 | -2.05% | 2,501,530 |
| Feb 10, 2025 | 24.97 | 25.31 | 24.80 | 24.93 | 24.79 | 2.47% | 6,514,100 |
| Feb 7, 2025 | 24.75 | 24.98 | 24.31 | 24.33 | 24.19 | -1.14% | 3,973,700 |
| Feb 6, 2025 | 24.59 | 24.64 | 24.42 | 24.61 | 24.47 | 0.24% | 4,032,700 |
| Feb 5, 2025 | 24.14 | 24.63 | 24.12 | 24.55 | 24.41 | 2.76% | 3,498,500 |
| Feb 4, 2025 | 23.81 | 24.10 | 23.68 | 23.89 | 23.76 | -0.91% | 3,358,400 |
| Feb 3, 2025 | 23.86 | 24.53 | 23.86 | 24.11 | 23.97 | 1.47% | 3,027,400 |
| Jan 31, 2025 | 24.35 | 24.47 | 23.71 | 23.76 | 23.63 | -0.96% | 3,650,020 |
| Jan 30, 2025 | 23.43 | 24.23 | 23.41 | 23.99 | 23.86 | 4.21% | 3,501,700 |
| Jan 29, 2025 | 23.00 | 23.29 | 22.80 | 23.02 | 22.89 | 0.17% | 2,043,048 |
| Jan 28, 2025 | 23.08 | 23.35 | 22.91 | 22.98 | 22.85 | -0.48% | 1,768,301 |
| Jan 27, 2025 | 22.80 | 23.10 | 22.60 | 23.09 | 22.96 | -0.26% | 1,962,900 |
| Jan 24, 2025 | 22.99 | 23.31 | 22.87 | 23.15 | 23.02 | 1.89% | 2,591,116 |
| Jan 23, 2025 | 22.37 | 22.72 | 22.25 | 22.72 | 22.59 | 0.26% | 2,703,900 |
| Jan 22, 2025 | 23.12 | 23.17 | 22.63 | 22.66 | 22.53 | -1.05% | 2,110,119 |
| Jan 21, 2025 | 22.89 | 23.34 | 22.88 | 22.90 | 22.77 | -1.34% | 2,463,800 |
| Jan 20, 2025 | 22.99 | 23.26 | 22.95 | 23.21 | 23.08 | 0.30% | 667,600 |
| Jan 17, 2025 | 22.75 | 23.18 | 22.50 | 23.14 | 23.01 | 2.21% | 2,968,631 |
| Jan 16, 2025 | 22.91 | 22.95 | 22.61 | 22.64 | 22.51 | -0.22% | 1,872,500 |