Barrick Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 14, 2025	19.04	19.07	18.76	18.93	-	1.04%	4,307,579
Mar 13, 2025	18.49	19.08	18.42	18.73	18.73	2.13%	30,317,991
Mar 12, 2025	18.39	18.50	18.13	18.34	18.34	-0.60%	19,500,254
Mar 11, 2025	18.39	18.68	18.22	18.45	18.45	1.37%	20,367,533
Mar 10, 2025	18.50	18.68	18.06	18.20	18.20	-2.15%	25,989,500
Mar 7, 2025	18.37	18.88	18.30	18.60	18.60	0.76%	25,565,746
Mar 6, 2025	18.33	18.78	18.26	18.46	18.46	-	22,062,069
Mar 5, 2025	17.98	18.48	17.87	18.46	18.46	4.12%	23,787,278
Mar 4, 2025	18.00	18.03	17.48	17.73	17.73	0.23%	24,962,605
Mar 3, 2025	18.04	18.18	17.60	17.69	17.69	-0.34%	22,339,095
Feb 28, 2025	17.36	17.77	17.28	17.75	17.75	-0.22%	35,394,835
Feb 27, 2025	18.15	18.19	17.77	17.79	17.69	-3.58%	28,898,861
Feb 26, 2025	17.99	18.54	17.91	18.45	18.35	2.10%	32,153,965
Feb 25, 2025	18.15	18.21	17.73	18.07	17.97	-1.09%	29,557,348
Feb 24, 2025	18.47	18.49	18.11	18.27	18.17	-0.16%	23,467,891
Feb 21, 2025	18.69	18.77	18.27	18.30	18.20	-2.76%	29,781,871
Feb 20, 2025	18.85	19.16	18.75	18.82	18.72	0.21%	25,507,062
Feb 19, 2025	18.29	19.05	18.14	18.78	18.68	2.29%	39,808,097
Feb 18, 2025	18.33	18.42	18.06	18.36	18.26	2.34%	25,415,325
Feb 14, 2025	18.49	18.52	17.92	17.94	17.84	-2.71%	29,073,003
Feb 13, 2025	18.22	18.53	18.04	18.44	18.34	1.49%	34,918,852
Feb 12, 2025	17.34	18.50	17.23	18.17	18.07	6.44%	40,633,537
Feb 11, 2025	17.34	17.37	17.06	17.07	16.97	-2.12%	26,961,232
Feb 10, 2025	17.51	17.67	17.31	17.44	17.34	2.35%	25,567,727
Feb 7, 2025	17.34	17.49	16.92	17.04	16.95	-0.81%	28,469,826
Feb 6, 2025	17.14	17.23	17.04	17.18	17.08	0.17%	19,593,068
Feb 5, 2025	16.85	17.24	16.85	17.15	17.05	2.82%	32,320,765
Feb 4, 2025	16.60	16.81	16.46	16.68	16.59	0.72%	19,162,091
Feb 3, 2025	16.42	16.71	16.33	16.56	16.47	1.16%	15,212,430
Jan 31, 2025	16.77	16.86	16.34	16.37	16.28	-1.21%	25,844,643
Jan 30, 2025	16.24	16.82	16.20	16.57	16.48	3.82%	28,856,595
Jan 29, 2025	15.88	16.13	15.70	15.96	15.87	-	20,227,240
Jan 28, 2025	16.06	16.24	15.91	15.96	15.87	-0.62%	16,978,771
Jan 27, 2025	15.87	16.09	15.71	16.06	15.97	-0.43%	28,150,379
Jan 24, 2025	16.07	16.56	15.95	16.13	16.04	1.96%	22,369,445
Jan 23, 2025	15.60	15.93	15.47	15.82	15.73	0.32%	27,101,232
Jan 22, 2025	16.10	16.13	15.73	15.77	15.68	-1.31%	18,224,427
Jan 21, 2025	15.95	16.22	15.87	15.98	15.89	-0.12%	17,582,512
Jan 17, 2025	15.73	16.41	15.58	16.00	15.91	1.59%	15,380,407
Jan 16, 2025	15.92	15.96	15.71	15.75	15.66	-0.57%	14,346,106
Jan 15, 2025	15.80	15.94	15.62	15.84	15.75	1.67%	15,353,913
Jan 14, 2025	15.35	15.70	15.31	15.58	15.49	0.84%	17,325,222
Jan 13, 2025	15.41	15.57	15.31	15.45	15.36	-1.72%	15,950,748
Jan 10, 2025	16.09	16.24	15.68	15.72	15.63	-0.76%	19,668,068
Jan 8, 2025	15.60	15.89	15.54	15.84	15.75	1.73%	23,670,706
Jan 7, 2025	15.64	15.92	15.48	15.57	15.48	0.45%	19,091,102
Jan 6, 2025	15.88	15.94	15.50	15.50	15.41	-2.15%	13,382,543
Jan 3, 2025	15.90	15.99	15.84	15.84	15.75	-0.81%	11,349,223
Jan 2, 2025	15.76	16.06	15.74	15.97	15.88	3.03%	12,594,345
Dec 31, 2024	15.39	15.54	15.37	15.50	15.41	0.26%	13,717,941