5 DAY PERFORMANCE
-5.44%
1 MONTH PERFORMANCE
-14.68%
3 MONTH PERFORMANCE
-24.14%
6 MONTH PERFORMANCE
-6.64%
YEAR-TO-DATE PERFORMANCE
-14.54%
1 YEAR PERFORMANCE
-13.97%
Barrick Gold Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $15.30 | $15.46 (1.05%) | $15.64 | $15.16 | 27.08 M | $27.09 B |
| 12/19/2024 | $15.54 | $15.23 (-1.99%) | $15.67 | $15.11 | 24.98 M | $26.68 B |
| 12/18/2024 | $16.09 | $15.51 (-3.6%) | $16.18 | $15.45 | 25.11 M | $27.17 B |
| 12/17/2024 | $16.16 | $16.24 (0.5%) | $16.33 | $16.11 | 17.03 M | $28.45 B |
| 12/16/2024 | $16.66 | $16.35 (-1.86%) | $16.70 | $16.30 | 19.50 M | $28.65 B |
| 12/13/2024 | $16.97 | $16.78 (-1.12%) | $17.06 | $16.73 | 13.36 M | $29.40 B |
| 12/12/2024 | $17.28 | $17.17 (-0.64%) | $17.49 | $17.15 | 12.34 M | $30.08 B |
| 12/11/2024 | $17.18 | $17.63 (2.62%) | $17.67 | $17.11 | 15.89 M | $30.89 B |
| 12/10/2024 | $17.28 | $17.14 (-0.81%) | $17.35 | $17.12 | 16.38 M | $30.03 B |
| 12/09/2024 | $17.06 | $17.08 (0.12%) | $17.45 | $17.05 | 19.11 M | $29.92 B |
| 12/06/2024 | $16.87 | $16.77 (-0.59%) | $16.95 | $16.63 | 20.82 M | $29.38 B |
| 12/05/2024 | $17.37 | $16.95 (-2.42%) | $17.55 | $16.81 | 29.85 M | $29.70 B |
| 12/04/2024 | $17.50 | $17.37 (-0.74%) | $17.64 | $17.37 | 18.50 M | $30.43 B |
| 12/03/2024 | $17.35 | $17.61 (1.5%) | $17.74 | $17.35 | 19.19 M | $30.85 B |
| 12/02/2024 | $17.37 | $17.21 (-0.92%) | $17.46 | $17.17 | 19.84 M | $30.15 B |
| 11/29/2024 | $17.64 | $17.49 (-0.85%) | $17.67 | $17.45 | 10.45 M | $30.64 B |
| 11/27/2024 | $17.63 | $17.57 (-0.34%) | $17.75 | $17.50 | 21.84 M | $30.78 B |
| 11/26/2024 | $17.52 | $17.56 (0.23%) | $17.70 | $17.36 | 27.77 M | $30.77 B |
| 11/25/2024 | $17.57 | $17.68 (0.63%) | $17.74 | $17.37 | 24.94 M | $30.98 B |
| 11/22/2024 | $18.21 | $18.22 (0.05%) | $18.28 | $18.01 | 21.79 M | $31.92 B |
| 11/21/2024 | $18.09 | $18.12 (0.17%) | $18.18 | $17.83 | 25.00 M | $31.75 B |
| 11/20/2024 | $17.71 | $17.89 (1.02%) | $18.01 | $17.64 | 26.31 M | $31.34 B |
| 11/19/2024 | $17.41 | $17.72 (1.78%) | $17.76 | $17.34 | 30.02 M | $31.05 B |
| 11/18/2024 | $17.09 | $17.20 (0.64%) | $17.22 | $16.97 | 31.11 M | $30.13 B |
| 11/15/2024 | $16.87 | $16.65 (-1.3%) | $16.91 | $16.59 | 19.67 M | $29.17 B |
| 11/14/2024 | $16.71 | $16.85 (0.84%) | $17.05 | $16.61 | 31.98 M | $29.52 B |
| 11/13/2024 | $17.24 | $16.79 (-2.61%) | $17.28 | $16.74 | 24.21 M | $29.42 B |
| 11/12/2024 | $17.19 | $17.02 (-0.99%) | $17.28 | $16.83 | 35.73 M | $29.82 B |
| 11/11/2024 | $17.50 | $17.40 (-0.57%) | $17.73 | $17.30 | 35.71 M | $30.48 B |
| 11/08/2024 | $18.29 | $18.40 (0.6%) | $18.42 | $18.13 | 28.00 M | $32.29 B |
| 11/07/2024 | $18.18 | $18.48 (1.65%) | $18.54 | $17.86 | 33.28 M | $32.43 B |
| 11/06/2024 | $17.90 | $18.43 (2.96%) | $18.49 | $17.71 | 27.16 M | $32.34 B |
| 11/05/2024 | $19.05 | $18.88 (-0.89%) | $19.09 | $18.77 | 14.61 M | $33.13 B |
| 11/04/2024 | $19.14 | $18.90 (-1.25%) | $19.21 | $18.81 | 17.09 M | $33.17 B |
| 11/01/2024 | $19.35 | $19.05 (-1.55%) | $19.54 | $19.04 | 18.21 M | $33.43 B |
| 10/31/2024 | $19.62 | $19.32 (-1.53%) | $19.70 | $19.16 | 26.65 M | $33.91 B |
| 10/30/2024 | $20.05 | $20.05 (0%) | $20.12 | $19.72 | 27.31 M | $35.19 B |
| 10/29/2024 | $20.09 | $20.28 (0.95%) | $20.32 | $20.00 | 21.33 M | $35.59 B |
| 10/28/2024 | $19.53 | $19.98 (2.3%) | $19.99 | $19.49 | 17.39 M | $35.06 B |
| 10/25/2024 | $19.98 | $19.61 (-1.85%) | $20.01 | $19.46 | 30.91 M | $34.42 B |
| 10/24/2024 | $20.95 | $20.32 (-3.01%) | $21.01 | $19.93 | 30.72 M | $35.66 B |
| 10/23/2024 | $20.86 | $20.80 (-0.29%) | $21.19 | $20.60 | 22.02 M | $36.50 B |
| 10/22/2024 | $21.10 | $21.19 (0.43%) | $21.25 | $21.01 | 19.83 M | $37.19 B |
| 10/21/2024 | $21.13 | $20.86 (-1.28%) | $21.35 | $20.83 | 20.23 M | $36.61 B |
| 10/18/2024 | $20.51 | $20.92 (2%) | $21.14 | $20.45 | 22.61 M | $36.71 B |
| 10/17/2024 | $20.21 | $20.34 (0.64%) | $20.48 | $20.09 | 15.72 M | $35.70 B |
| 10/16/2024 | $20.26 | $19.94 (-1.58%) | $20.58 | $19.70 | 23.15 M | $34.99 B |
| 10/15/2024 | $19.97 | $20.21 (1.2%) | $20.23 | $19.91 | 13.37 M | $35.47 B |
| 10/14/2024 | $19.88 | $19.98 (0.5%) | $20.11 | $19.77 | 8.03 M | $35.06 B |
| 10/11/2024 | $20.21 | $19.99 (-1.09%) | $20.34 | $19.92 | 15.20 M | $35.08 B |
| 10/10/2024 | $19.73 | $20.07 (1.72%) | $20.10 | $19.60 | 17.78 M | $35.22 B |
| 10/09/2024 | $19.52 | $19.66 (0.72%) | $19.69 | $19.30 | 15.81 M | $34.50 B |
| 10/08/2024 | $19.78 | $19.66 (-0.61%) | $19.91 | $19.51 | 18.79 M | $34.50 B |
| 10/07/2024 | $19.96 | $19.88 (-0.4%) | $19.98 | $19.76 | 12.71 M | $34.89 B |
| 10/04/2024 | $19.78 | $20.11 (1.67%) | $20.20 | $19.70 | 20.04 M | $35.29 B |
| 10/03/2024 | $19.93 | $19.85 (-0.4%) | $20.00 | $19.68 | 17.81 M | $34.84 B |
| 10/02/2024 | $20.33 | $20.18 (-0.74%) | $20.56 | $20.10 | 15.38 M | $35.42 B |
| 10/01/2024 | $20.17 | $20.30 (0.64%) | $20.52 | $20.05 | 21.68 M | $35.63 B |
| 09/30/2024 | $19.81 | $19.89 (0.4%) | $20.17 | $19.67 | 18.79 M | $34.91 B |
| 09/27/2024 | $20.75 | $20.23 (-2.51%) | $20.96 | $20.20 | 19.73 M | $35.50 B |
| 09/26/2024 | $20.85 | $21.01 (0.77%) | $21.21 | $20.71 | 28.65 M | $36.87 B |
| 09/25/2024 | $20.44 | $20.70 (1.27%) | $20.76 | $20.41 | 22.90 M | $36.33 B |
| 09/24/2024 | $20.35 | $20.43 (0.39%) | $20.58 | $20.12 | 23.79 M | $35.85 B |
| 09/23/2024 | $20.45 | $20.21 (-1.17%) | $20.67 | $20.10 | 21.01 M | $35.47 B |