Skip to main content
Barrick Gold Corporation (TSX:ABX)
Canada flag Canada · Delayed Price · Currency is CAD
26.05
-0.62 (-2.32%)
Feb 21, 2025, 4:00 PM EST

Barrick Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.4826.6226.0126.0526.05-2.32%2,023,034
Feb 20, 202526.6627.1926.5826.6726.67-0.19%2,952,117
Feb 19, 202525.9927.1325.7626.7226.722.53%4,667,113
Feb 18, 202525.8826.1225.6426.0626.062.48%4,248,224
Feb 14, 202526.1626.2525.4025.4325.43-2.90%4,635,800
Feb 13, 202526.0426.3325.7526.1926.190.85%3,610,300
Feb 12, 202524.8726.2024.6825.9725.976.35%5,221,245
Feb 11, 202524.7424.8624.4024.4224.42-2.05%2,501,530
Feb 10, 202524.9725.3124.8024.9324.932.47%6,514,100
Feb 7, 202524.7524.9824.3124.3324.33-1.14%3,973,700
Feb 6, 202524.5924.6424.4224.6124.610.24%4,032,700
Feb 5, 202524.1424.6324.1224.5524.552.76%3,498,500
Feb 4, 202523.8124.1023.6823.8923.89-0.91%3,358,400
Feb 3, 202523.8624.5323.8624.1124.111.47%3,027,400
Jan 31, 202524.3524.4723.7123.7623.76-0.96%3,650,020
Jan 30, 202523.4324.2323.4123.9923.994.21%3,501,700
Jan 29, 202523.0023.2922.8023.0223.020.17%2,043,048
Jan 28, 202523.0823.3522.9122.9822.98-0.48%1,768,301
Jan 27, 202522.8023.1022.6023.0923.09-0.26%1,962,900
Jan 24, 202522.9923.3122.8723.1523.151.89%2,591,116
Jan 23, 202522.3722.7222.2522.7222.720.26%2,703,900
Jan 22, 202523.1223.1722.6322.6622.66-1.05%2,110,119
Jan 21, 202522.8923.3422.8822.9022.90-1.34%2,463,800
Jan 20, 202522.9923.2622.9523.2123.210.30%667,600
Jan 17, 202522.7523.1822.5023.1423.142.21%2,969,431
Jan 16, 202522.9122.9522.6122.6422.64-0.22%1,872,500
Jan 15, 202522.6022.8322.4122.6922.691.48%3,677,103
Jan 14, 202522.1422.3822.0222.3622.360.45%3,323,119
Jan 13, 202522.2022.4422.0722.2622.26-1.94%3,236,142
Jan 10, 202523.1923.3622.6422.7022.70-1.86%5,799,096
Jan 9, 202522.8223.1322.7923.1323.131.36%1,099,800
Jan 8, 202522.4922.8422.3922.8222.822.06%4,777,300
Jan 7, 202522.5322.8022.2422.3622.360.58%4,536,800
Jan 6, 202522.7922.8322.2222.2322.23-2.93%3,374,145
Jan 3, 202522.9523.0922.8422.9022.90-0.48%1,849,000
Jan 2, 202522.6623.1822.6623.0123.013.23%1,680,600
Dec 31, 202422.1422.3422.1422.2922.290.45%1,177,300
Dec 30, 202422.3322.3522.0222.1922.19-1.81%2,272,200
Dec 27, 202422.3022.7122.3022.6022.600.22%2,426,500
Dec 24, 202422.3922.5822.2822.5522.550.71%3,572,922
Dec 23, 202422.1222.4222.1022.3922.390.77%2,052,100
Dec 20, 202421.9922.4621.8122.2222.221.41%11,563,900
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