Canada markets open in 7 hours 26 minutes

Barrick Gold Corporation (GOLD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.63-0.13 (-0.82%)
At close: 04:00PM EDT
15.63 -0.00 (-0.00%)
After hours: 07:58PM EDT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202415.7615.8015.6115.6315.6312,176,500
Mar 15, 202415.7015.8315.6115.7615.7620,404,400
Mar 14, 202415.8415.8715.5915.7615.7616,563,200
Mar 13, 202415.6616.0315.6315.9815.9819,908,600
Mar 12, 202415.5815.6815.4015.6415.6419,584,100
Mar 11, 202415.7715.9215.7415.8715.8724,871,400
Mar 08, 202415.9716.1015.7515.7615.7623,916,700
Mar 07, 202415.9816.0515.8415.9015.9022,814,400
Mar 06, 202415.7216.0015.6415.7115.7127,433,700
Mar 05, 202415.7415.8215.5315.5315.5329,182,800
Mar 04, 202415.1415.5215.0515.4615.4634,728,700
Mar 01, 202414.7615.0414.5614.9414.9425,506,500
Feb 29, 202414.6714.8014.6114.6614.6619,063,900
Feb 28, 202414.4114.4214.2714.3314.3312,914,400
Feb 28, 20240.1 Dividend
Feb 27, 202414.6814.7114.5114.5114.4115,926,100
Feb 26, 202414.5114.6614.4014.6514.5517,181,000
Feb 23, 202414.4614.7614.3714.7414.6420,994,000
Feb 22, 202414.6114.6314.3614.3914.2915,444,600
Feb 21, 202414.7314.7714.5014.7514.6515,165,500
Feb 20, 202414.7914.9414.6214.7314.6315,448,800
Feb 16, 202414.5814.7714.4914.6514.5519,353,800
Feb 15, 202414.3414.6514.2514.6014.5029,174,100
Feb 14, 202414.2714.3213.7614.0613.9632,433,100
Feb 13, 202414.5014.5014.0214.1514.0531,242,600
Feb 12, 202414.6914.8014.5414.7314.6319,310,100
Feb 09, 202414.8014.8014.5814.6714.5717,190,200
Feb 08, 202414.9114.9714.7314.8214.7223,143,000
Feb 07, 202415.0015.0714.8914.9314.8322,404,500
Feb 06, 202415.2215.2315.0115.0314.9320,553,700
Feb 05, 202415.1915.3015.0915.1715.0719,506,900
Feb 02, 202415.4915.5215.2015.4115.3024,390,400
Feb 01, 202415.7816.0515.5015.8915.7820,311,300
Jan 31, 202415.7616.0715.5515.6015.4925,064,600
Jan 30, 202415.8115.9115.5615.6815.5713,836,000
Jan 29, 202415.6915.7415.4615.7015.5917,398,900
Jan 26, 202415.6715.8415.5215.5315.4216,142,000
Jan 25, 202415.7415.7415.5415.5915.4817,401,900
Jan 24, 202416.2616.3615.5315.5315.4222,914,600
Jan 23, 202415.7816.0715.7215.9915.8818,271,100
Jan 22, 202415.4215.6515.3315.5915.4813,851,700
Jan 19, 202415.6215.6715.4515.6115.5014,386,300
Jan 18, 202415.5815.6015.3315.5315.4217,680,200
Jan 17, 202415.6215.6815.4215.5615.4526,323,900
Jan 16, 202417.2817.3115.9515.9615.8536,002,400
Jan 12, 202417.5817.8217.5017.6417.5216,463,400
Jan 11, 202417.3817.4916.9417.1517.0314,181,400
Jan 10, 202417.4417.5217.2017.3417.2213,048,900
Jan 09, 202417.6917.7017.3717.4017.2814,814,100
Jan 08, 202417.3917.9217.3117.6917.5718,051,900
Jan 05, 202417.4417.7217.2717.4917.3716,568,100
Jan 04, 202417.3817.4717.0517.3517.2320,467,200
Jan 03, 202417.4617.8217.0717.3317.2124,485,500
Jan 02, 202418.0218.2317.8217.8817.7613,275,400
Dec 29, 202318.0218.1017.8318.0917.9711,945,400
Dec 28, 202318.3618.4218.0818.0917.9712,089,400
Dec 27, 202318.2318.5418.2318.4718.3412,681,000
Dec 26, 202318.3118.3218.0718.1718.046,466,200
Dec 22, 202318.3018.5518.1618.1618.0321,274,900
Dec 21, 202318.0918.1717.8917.9717.8515,472,600
Dec 20, 202318.1118.1317.7517.7717.6515,083,700
Dec 19, 202317.7418.2417.7318.0917.9717,240,600
Dec 18, 202317.5817.7517.4517.7317.6114,976,200
Dec 15, 202317.5817.6517.4117.5117.3919,951,300
Dec 14, 202317.5917.9617.5717.6517.5320,143,800
Dec 13, 202316.3117.4316.2617.4317.3121,027,400
Dec 12, 202316.7116.7216.2616.3416.2313,450,900
Dec 11, 202316.6016.7116.4316.6716.5613,620,700
Dec 08, 202316.8717.0316.6716.7916.6718,249,100
Dec 07, 202317.4217.4617.1117.2217.1014,132,100
Dec 06, 202317.5117.6417.3417.3617.2412,854,100
Dec 05, 202317.4117.5217.2317.4217.3016,180,500
Dec 04, 202317.6017.6517.3617.5317.4120,875,500
Dec 01, 202317.5617.7917.5117.7317.6122,998,200
Nov 30, 202317.3017.6117.2517.5917.4719,571,700
Nov 29, 202317.3117.5017.2317.3917.2717,301,000
Nov 29, 20230.1 Dividend
Nov 28, 202316.6717.4716.6017.4417.2232,256,300
Nov 27, 202316.5116.6916.3316.5716.3618,428,300
Nov 24, 202316.2816.3416.1116.2316.037,111,700
Nov 22, 202316.2216.3016.0816.2416.0412,854,100
Nov 21, 202316.0516.3816.0516.1915.9919,230,200
Nov 20, 202315.5915.8615.4715.7915.599,145,600
Nov 17, 202316.0816.0815.6915.7115.519,300,600
Nov 16, 202315.7116.0915.6915.8815.6814,929,300
Nov 15, 202315.6515.7615.5015.6115.4111,303,700
Nov 14, 202315.5015.8015.4015.7115.5115,685,100
Nov 13, 202315.2315.3415.1115.1314.9412,043,800
Nov 10, 202315.1615.2315.0115.2215.0312,123,000
Nov 09, 202315.2515.5615.1115.3015.1111,114,500
Nov 08, 202315.6315.7115.0815.1714.9814,699,500
Nov 07, 202316.0216.1115.5715.7615.5619,613,600
Nov 06, 202316.3316.5316.2316.2916.0815,218,100
Nov 03, 202316.2016.5716.1216.4816.2728,422,300
Nov 02, 202316.2016.2315.9116.0515.8522,598,200
Nov 01, 202316.0016.0715.8216.0315.8317,331,500
Oct 31, 202316.0816.2715.8615.9815.7817,720,900
Oct 30, 202316.3016.3616.0816.1115.9117,416,300
Oct 27, 202316.2316.4215.8416.3316.1225,548,500
Oct 26, 202316.5516.5716.1016.3016.0923,166,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...