5 DAY PERFORMANCE
+1.05%
1 MONTH PERFORMANCE
+10.96%
3 MONTH PERFORMANCE
+9.58%
6 MONTH PERFORMANCE
+34.43%
YEAR-TO-DATE PERFORMANCE
+36.52%
1 YEAR PERFORMANCE
+25.95%
Barrick Gold Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2025 | $20.92 | $21.20 (1.34%) | $21.22 | $20.92 | 12.11 M | $36.57 B |
| 06/25/2025 | $20.59 | $20.87 (1.36%) | $21.10 | $20.59 | 12.24 M | $36.00 B |
| 06/24/2025 | $20.54 | $20.68 (0.68%) | $20.89 | $20.45 | 15.23 M | $35.67 B |
| 06/23/2025 | $20.94 | $21.18 (1.15%) | $21.45 | $20.94 | 11.46 M | $36.54 B |
| 06/20/2025 | $20.89 | $20.94 (0.24%) | $21.41 | $20.80 | 16.38 M | $36.12 B |
| 06/18/2025 | $21.31 | $21.13 (-0.84%) | $21.34 | $21.01 | 13.61 M | $36.45 B |
| 06/17/2025 | $21.50 | $21.35 (-0.7%) | $21.56 | $21.07 | 15.99 M | $36.83 B |
| 06/16/2025 | $21.37 | $21.41 (0.19%) | $21.70 | $21.30 | 33.73 M | $36.93 B |
| 06/13/2025 | $21.16 | $21.59 (2.03%) | $21.63 | $20.95 | 30.58 M | $37.24 B |
| 06/12/2025 | $20.49 | $20.93 (2.15%) | $21.06 | $20.36 | 24.65 M | $36.10 B |
| 06/11/2025 | $20.08 | $20.24 (0.8%) | $20.26 | $20.01 | 11.11 M | $34.91 B |
| 06/10/2025 | $20.43 | $20.04 (-1.91%) | $20.46 | $19.94 | 12.44 M | $34.57 B |
| 06/09/2025 | $19.86 | $20.31 (2.27%) | $20.37 | $19.80 | 18.65 M | $35.03 B |
| 06/06/2025 | $19.99 | $19.82 (-0.85%) | $20.04 | $19.57 | 18.79 M | $34.19 B |
| 06/05/2025 | $20.42 | $20.03 (-1.91%) | $20.75 | $19.91 | 15.54 M | $34.55 B |
| 06/04/2025 | $20.22 | $20.14 (-0.4%) | $20.30 | $20.09 | 10.70 M | $34.74 B |
| 06/03/2025 | $20.08 | $20.09 (0.05%) | $20.19 | $19.88 | 17.61 M | $34.66 B |
| 06/02/2025 | $19.44 | $20.32 (4.53%) | $20.35 | $19.43 | 27.23 M | $35.05 B |
| 05/30/2025 | $18.87 | $19.16 (1.54%) | $19.20 | $18.83 | 16.89 M | $33.05 B |
| 05/29/2025 | $19.05 | $19.00 (-0.26%) | $19.16 | $18.86 | 9.07 M | $32.78 B |
| 05/28/2025 | $19.02 | $19.02 (0%) | $19.11 | $18.82 | 10.97 M | $32.81 B |
| 05/27/2025 | $18.64 | $18.90 (1.39%) | $19.05 | $18.58 | 11.57 M | $32.60 B |
| 05/23/2025 | $18.99 | $19.07 (0.42%) | $19.14 | $18.81 | 11.91 M | $32.90 B |
| 05/22/2025 | $18.75 | $18.67 (-0.43%) | $18.81 | $18.41 | 14.37 M | $32.21 B |
| 05/21/2025 | $18.76 | $18.82 (0.32%) | $18.98 | $18.73 | 15.02 M | $32.46 B |
| 05/20/2025 | $18.23 | $18.67 (2.41%) | $18.70 | $18.20 | 13.78 M | $32.21 B |
| 05/19/2025 | $18.06 | $18.20 (0.78%) | $18.21 | $17.95 | 10.83 M | $31.40 B |
| 05/16/2025 | $17.41 | $17.83 (2.41%) | $17.89 | $17.41 | 16.20 M | $30.76 B |
| 05/15/2025 | $17.82 | $17.95 (0.73%) | $17.98 | $17.65 | 26.56 M | $30.96 B |
| 05/14/2025 | $17.82 | $17.63 (-1.07%) | $17.82 | $17.48 | 21.02 M | $30.41 B |
| 05/13/2025 | $18.32 | $18.16 (-0.87%) | $18.32 | $17.98 | 14.91 M | $31.33 B |
| 05/12/2025 | $18.63 | $18.23 (-2.15%) | $18.71 | $18.09 | 21.01 M | $31.45 B |
| 05/09/2025 | $19.04 | $19.46 (2.21%) | $19.47 | $18.88 | 10.66 M | $33.57 B |
| 05/08/2025 | $19.31 | $18.86 (-2.33%) | $19.41 | $18.86 | 21.28 M | $33.03 B |
| 05/07/2025 | $18.75 | $19.40 (3.47%) | $19.59 | $18.64 | 32.36 M | $33.98 B |
| 05/06/2025 | $19.03 | $19.23 (1.05%) | $19.28 | $18.88 | 27.33 M | $33.68 B |
| 05/05/2025 | $18.87 | $18.64 (-1.22%) | $18.88 | $18.44 | 21.13 M | $32.65 B |
| 05/02/2025 | $18.64 | $18.41 (-1.23%) | $18.67 | $18.13 | 19.72 M | $32.25 B |
| 05/01/2025 | $18.54 | $18.37 (-0.92%) | $18.63 | $18.28 | 19.97 M | $32.18 B |
| 04/30/2025 | $18.75 | $19.04 (1.55%) | $19.08 | $18.75 | 14.03 M | $33.35 B |
| 04/29/2025 | $19.09 | $18.90 (-1%) | $19.25 | $18.86 | 15.79 M | $33.10 B |
| 04/28/2025 | $18.96 | $19.30 (1.79%) | $19.31 | $18.90 | 16.50 M | $33.80 B |
| 04/25/2025 | $18.88 | $19.05 (0.9%) | $19.16 | $18.77 | 17.06 M | $33.37 B |
| 04/24/2025 | $19.30 | $19.41 (0.57%) | $19.42 | $18.98 | 20.66 M | $34.00 B |
| 04/23/2025 | $19.01 | $19.06 (0.26%) | $19.21 | $18.79 | 37.52 M | $33.38 B |
| 04/22/2025 | $20.76 | $19.97 (-3.81%) | $20.83 | $19.88 | 32.35 M | $34.98 B |
| 04/21/2025 | $20.90 | $20.45 (-2.15%) | $20.94 | $20.22 | 22.37 M | $35.82 B |
| 04/17/2025 | $20.42 | $20.17 (-1.22%) | $20.52 | $20.01 | 19.89 M | $35.33 B |
| 04/16/2025 | $20.98 | $20.65 (-1.57%) | $21.11 | $20.41 | 28.27 M | $36.17 B |
| 04/15/2025 | $20.61 | $20.32 (-1.41%) | $20.68 | $20.28 | 20.28 M | $35.59 B |
| 04/14/2025 | $20.35 | $20.41 (0.29%) | $20.75 | $19.84 | 25.59 M | $35.75 B |
| 04/11/2025 | $20.11 | $20.59 (2.39%) | $20.85 | $20.00 | 41.83 M | $36.06 B |
| 04/10/2025 | $18.95 | $19.24 (1.53%) | $19.53 | $18.81 | 30.90 M | $33.70 B |
| 04/09/2025 | $18.16 | $18.80 (3.52%) | $18.93 | $17.95 | 41.27 M | $32.93 B |
| 04/08/2025 | $18.25 | $17.52 (-4%) | $18.38 | $17.35 | 27.26 M | $30.69 B |
| 04/07/2025 | $17.15 | $17.64 (2.86%) | $18.55 | $17.00 | 30.45 M | $30.90 B |
| 04/04/2025 | $18.81 | $17.67 (-6.06%) | $18.98 | $17.61 | 37.35 M | $30.95 B |
| 04/03/2025 | $18.36 | $19.38 (5.56%) | $19.76 | $18.32 | 37.35 M | $33.94 B |
| 04/02/2025 | $19.71 | $19.41 (-1.52%) | $19.74 | $19.17 | 19.21 M | $34.00 B |
| 04/01/2025 | $19.50 | $19.66 (0.82%) | $19.75 | $19.32 | 25.22 M | $34.43 B |
| 03/31/2025 | $19.40 | $19.44 (0.21%) | $19.50 | $18.77 | 27.74 M | $34.05 B |
| 03/28/2025 | $19.75 | $19.14 (-3.09%) | $19.89 | $19.08 | 23.71 M | $33.52 B |
| 03/27/2025 | $19.47 | $19.56 (0.46%) | $19.62 | $19.35 | 15.57 M | $34.26 B |
| 03/26/2025 | $19.43 | $19.31 (-0.62%) | $19.54 | $19.21 | 14.96 M | $33.82 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
