Barrick Gold Corporation (GOLDN.MX)
Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
At close: 12:55PM CST
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 297.00 | 297.00 | 287.30 | 289.99 | 289.99 | 3,260 |
| May 28, 2024 | 284.01 | 293.00 | 284.01 | 293.00 | 293.00 | 2,731 |
| May 27, 2024 | - | - | - | - | - | - |
| May 24, 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 24 |
| May 23, 2024 | 287.00 | 288.10 | 279.02 | 279.02 | 279.02 | 2,928 |
| May 22, 2024 | 293.00 | 293.00 | 286.01 | 286.01 | 286.01 | 209 |
| May 21, 2024 | 293.01 | 293.01 | 293.01 | 293.01 | 293.01 | 34 |
| May 20, 2024 | 300.00 | 302.68 | 299.99 | 299.99 | 299.99 | 608 |
| May 17, 2024 | 293.00 | 299.99 | 293.00 | 299.94 | 299.94 | 3,432 |
| May 16, 2024 | 286.00 | 293.70 | 286.00 | 293.69 | 293.69 | 974 |
| May 15, 2024 | 285.01 | 286.00 | 285.01 | 285.01 | 285.01 | 2,218 |
| May 14, 2024 | 285.00 | 285.01 | 285.00 | 285.01 | 285.01 | 247 |
| May 13, 2024 | 286.00 | 286.00 | 279.04 | 284.92 | 284.92 | 845 |
| May 10, 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 1,849 |
| May 09, 2024 | 287.70 | 287.70 | 287.70 | 287.70 | 287.70 | 106 |
| May 08, 2024 | 285.00 | 285.00 | 283.93 | 283.93 | 283.93 | 2,819 |
| May 07, 2024 | 287.48 | 287.48 | 280.50 | 283.00 | 283.00 | 398 |
| May 06, 2024 | 281.58 | 283.50 | 281.58 | 283.50 | 283.50 | 228 |
| May 03, 2024 | 285.00 | 285.00 | 271.00 | 281.92 | 281.92 | 677 |
| May 02, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 288.89 | 288.89 | 283.01 | 285.00 | 285.00 | 4,103 |
| Apr 29, 2024 | 291.72 | 295.00 | 291.72 | 293.90 | 293.90 | 2,626 |
| Apr 26, 2024 | 293.25 | 298.97 | 293.25 | 298.97 | 298.97 | 1,149 |
| Apr 25, 2024 | 287.00 | 293.80 | 287.00 | 293.80 | 293.80 | 3,461 |
| Apr 24, 2024 | 281.00 | 282.99 | 281.00 | 282.99 | 282.99 | 3,805 |
| Apr 23, 2024 | 285.00 | 285.00 | 281.00 | 283.06 | 283.06 | 495 |
| Apr 22, 2024 | 287.49 | 287.49 | 280.59 | 280.99 | 280.99 | 1,913 |
| Apr 19, 2024 | 295.00 | 301.29 | 293.80 | 293.80 | 293.80 | 45 |
| Apr 18, 2024 | 290.00 | 290.00 | 287.52 | 287.52 | 287.52 | 59 |
| Apr 17, 2024 | 281.00 | 284.41 | 280.01 | 282.73 | 282.73 | 11,925 |
| Apr 16, 2024 | 269.11 | 281.00 | 269.11 | 281.00 | 281.00 | 530 |
| Apr 15, 2024 | 283.21 | 288.60 | 283.21 | 284.01 | 284.01 | 139 |
| Apr 12, 2024 | 298.99 | 314.99 | 298.99 | 304.79 | 304.79 | 632 |
| Apr 11, 2024 | 296.00 | 298.98 | 296.00 | 298.61 | 298.61 | 1,412 |
| Apr 10, 2024 | 295.99 | 296.00 | 290.00 | 294.00 | 294.00 | 62 |
| Apr 09, 2024 | 291.41 | 296.00 | 291.41 | 295.00 | 295.00 | 10,254 |
| Apr 08, 2024 | 294.00 | 294.00 | 283.33 | 291.99 | 291.99 | 383 |
| Apr 05, 2024 | 286.00 | 295.00 | 286.00 | 295.00 | 295.00 | 1,789 |
| Apr 04, 2024 | 286.00 | 289.40 | 286.00 | 289.40 | 289.40 | 319 |
| Apr 03, 2024 | 285.00 | 288.30 | 285.00 | 288.29 | 288.29 | 5,147 |
| Apr 02, 2024 | 281.50 | 284.00 | 278.00 | 284.00 | 284.00 | 28,513 |
| Apr 01, 2024 | 274.00 | 281.05 | 274.00 | 280.88 | 280.88 | 17,868 |
| Mar 27, 2024 | 268.25 | 268.50 | 267.75 | 268.50 | 268.50 | 4,376 |
| Mar 26, 2024 | 255.74 | 263.00 | 255.74 | 263.00 | 263.00 | 20 |
| Mar 25, 2024 | 255.74 | 255.74 | 255.74 | 255.74 | 255.74 | 77 |
| Mar 22, 2024 | 263.00 | 263.00 | 262.00 | 262.00 | 262.00 | 30 |
| Mar 21, 2024 | 266.01 | 266.01 | 266.01 | 266.01 | 266.01 | 17 |
| Mar 20, 2024 | 254.89 | 263.00 | 254.89 | 263.00 | 263.00 | 506 |
| Mar 19, 2024 | 260.61 | 260.61 | 260.61 | 260.61 | 260.61 | 25 |
| Mar 15, 2024 | 261.70 | 265.59 | 261.70 | 260.26 | 260.26 | 7,007 |
| Mar 14, 2024 | 266.00 | 266.00 | 260.26 | 260.26 | 260.26 | 568 |
| Mar 13, 2024 | 266.66 | 268.00 | 266.00 | 266.00 | 266.00 | 89 |
| Mar 12, 2024 | 263.15 | 263.15 | 262.00 | 266.00 | 266.00 | 118 |
| Mar 11, 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 16 |
| Mar 08, 2024 | 269.97 | 269.97 | 269.97 | 269.97 | 269.97 | 15 |
| Mar 07, 2024 | 270.00 | 271.00 | 264.52 | 269.97 | 269.97 | 254 |
| Mar 06, 2024 | 269.99 | 269.99 | 265.50 | 265.50 | 265.50 | 969 |
| Mar 05, 2024 | 265.00 | 267.00 | 261.00 | 265.49 | 265.49 | 9,921 |
| Mar 04, 2024 | 256.00 | 262.47 | 256.00 | 262.47 | 262.47 | 6,849 |
| Mar 01, 2024 | 252.00 | 259.99 | 251.01 | 252.00 | 252.00 | 227 |
| Feb 29, 2024 | 254.97 | 254.97 | 251.35 | 251.35 | 251.35 | 1,089 |
| Feb 28, 2024 | 244.53 | 245.99 | 244.17 | 244.66 | 244.66 | 1,672 |
| Feb 28, 2024 | 1.70561 Dividend | |||||
| Feb 27, 2024 | 249.00 | 253.97 | 246.58 | 247.98 | 246.27 | 142 |
| Feb 26, 2024 | 255.99 | 255.99 | 254.87 | 254.87 | 253.12 | 217 |
| Feb 23, 2024 | 247.98 | 253.99 | 247.98 | 251.55 | 249.82 | 1,321 |
| Feb 22, 2024 | 248.50 | 248.50 | 246.00 | 246.55 | 244.85 | 1,214 |
| Feb 21, 2024 | 249.00 | 250.00 | 247.00 | 250.00 | 248.28 | 2,858 |
| Feb 20, 2024 | 250.80 | 251.00 | 250.80 | 251.00 | 249.27 | 131 |
| Feb 19, 2024 | 248.00 | 250.40 | 248.00 | 250.40 | 248.68 | 73 |
| Feb 16, 2024 | 249.00 | 252.99 | 249.00 | 250.80 | 249.07 | 11,876 |
| Feb 15, 2024 | 245.00 | 249.99 | 245.00 | 249.00 | 247.29 | 9,478 |
| Feb 14, 2024 | 243.00 | 245.09 | 238.00 | 240.50 | 238.85 | 1,452 |
| Feb 13, 2024 | 249.50 | 249.99 | 242.20 | 244.36 | 242.68 | 6,317 |
| Feb 12, 2024 | 250.00 | 255.00 | 249.00 | 254.99 | 253.24 | 1,064 |
| Feb 09, 2024 | 254.01 | 254.99 | 250.00 | 250.71 | 248.99 | 3,333 |
| Feb 08, 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 253.25 | 562 |
| Feb 07, 2024 | 262.48 | 262.48 | 254.00 | 255.90 | 254.14 | 1,253 |
| Feb 06, 2024 | 260.00 | 260.00 | 256.50 | 256.51 | 254.75 | 560 |
| Feb 02, 2024 | 266.56 | 266.56 | 262.40 | 264.77 | 262.95 | 6,448 |
| Feb 01, 2024 | 272.95 | 273.25 | 270.00 | 270.00 | 268.14 | 8,214 |
| Jan 31, 2024 | 269.54 | 276.00 | 269.54 | 270.00 | 268.14 | 2,674 |
| Jan 30, 2024 | 269.55 | 269.55 | 269.50 | 269.54 | 267.69 | 6,465 |
| Jan 29, 2024 | 266.55 | 269.99 | 266.55 | 269.99 | 268.13 | 3,919 |
| Jan 26, 2024 | 275.07 | 275.07 | 267.20 | 270.00 | 268.14 | 18,018 |
| Jan 25, 2024 | 270.00 | 270.00 | 267.80 | 268.89 | 267.04 | 13,802 |
| Jan 24, 2024 | 276.01 | 276.01 | 269.00 | 270.00 | 268.14 | 92 |
| Jan 23, 2024 | 279.29 | 279.29 | 274.51 | 274.51 | 272.62 | 16,402 |
| Jan 22, 2024 | 265.00 | 269.99 | 265.00 | 269.99 | 268.13 | 114 |
| Jan 19, 2024 | 266.50 | 267.00 | 266.00 | 266.83 | 264.99 | 170 |
| Jan 18, 2024 | 267.00 | 272.99 | 265.00 | 266.00 | 264.17 | 677 |
| Jan 17, 2024 | 268.80 | 269.00 | 267.40 | 267.40 | 265.56 | 948 |
| Jan 16, 2024 | 288.00 | 288.00 | 277.00 | 278.00 | 276.09 | 3,378 |
| Jan 15, 2024 | - | - | - | - | - | - |
| Jan 12, 2024 | 299.01 | 299.01 | 298.94 | 298.94 | 296.88 | 21 |
| Jan 11, 2024 | 296.00 | 296.00 | 290.00 | 290.00 | 288.01 | 223 |
| Jan 10, 2024 | 296.00 | 296.00 | 290.59 | 295.72 | 293.69 | 1,190 |
| Jan 09, 2024 | 296.00 | 302.39 | 296.00 | 302.39 | 300.31 | 21 |
| Jan 08, 2024 | - | - | - | - | - | - |
| Jan 05, 2024 | 293.00 | 296.00 | 293.00 | 296.00 | 293.96 | 65 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.