-
5 DAY PERFORMANCE
+2.44% -
1 MONTH PERFORMANCE
-17.78% -
3 MONTH PERFORMANCE
-12.73% -
6 MONTH PERFORMANCE
-3.86% -
YEAR-TO-DATE PERFORMANCE
-4.92% -
1 YEAR PERFORMANCE
+9.48%
Barrick Gold Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $17.09 | $17.20 (0.64%) | $17.22 | $16.97 | 30.86 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 |
| 09/20/2024 | $20.50 | $20.38 (-0.59%) | $20.57 | $20.19 | 23.21 M | $35.77 B |
| 09/19/2024 | $20.57 | $20.23 (-1.65%) | $20.64 | $20.07 | 17.42 M | $35.50 B |
| 09/18/2024 | $20.60 | $20.06 (-2.62%) | $20.95 | $20.05 | 24.88 M | $35.21 B |
| 09/17/2024 | $20.27 | $20.48 (1.04%) | $20.60 | $20.23 | 12.50 M | $35.94 B |
| 09/16/2024 | $20.81 | $20.52 (-1.39%) | $20.85 | $20.41 | 15.20 M | $36.01 B |
| 09/13/2024 | $20.84 | $20.84 (0%) | $21.13 | $20.77 | 16.56 M | $36.57 B |
| 09/12/2024 | $20.24 | $20.58 (1.68%) | $20.74 | $20.16 | 23.21 M | $36.12 B |
| 09/11/2024 | $19.55 | $19.76 (1.07%) | $19.79 | $19.33 | 14.48 M | $34.68 B |
| 09/10/2024 | $19.37 | $19.60 (1.19%) | $19.62 | $19.30 | 15.65 M | $34.40 B |
| 09/09/2024 | $19.10 | $19.28 (0.94%) | $19.32 | $19.06 | 15.95 M | $33.84 B |
| 09/06/2024 | $19.41 | $19.00 (-2.11%) | $19.61 | $18.94 | 14.85 M | $33.35 B |
| 09/05/2024 | $19.75 | $19.46 (-1.47%) | $19.95 | $19.43 | 15.38 M | $34.15 B |
| 09/04/2024 | $19.39 | $19.32 (-0.36%) | $19.56 | $19.23 | 16.75 M | $33.91 B |
| 09/03/2024 | $19.85 | $19.60 (-1.26%) | $19.92 | $19.39 | 15.60 M | $34.40 B |
| 08/30/2024 | $20.15 | $20.19 (0.2%) | $20.32 | $19.97 | 14.06 M | $35.43 B |
| 08/29/2024 | $20.10 | $20.32 (1.09%) | $20.48 | $20.03 | 15.14 M | $35.66 B |
| 08/28/2024 | $20.11 | $19.95 (-0.8%) | $20.18 | $19.77 | 19.66 M | $35.01 B |
| 08/27/2024 | $20.06 | $20.45 (1.94%) | $20.45 | $19.94 | 15.49 M | $35.89 B |
| 08/26/2024 | $20.70 | $20.47 (-1.11%) | $20.73 | $20.40 | 15.30 M | $35.92 B |
| 08/23/2024 | $20.46 | $20.50 (0.2%) | $20.64 | $20.27 | 18.40 M | $35.98 B |
| 08/22/2024 | $20.32 | $20.24 (-0.39%) | $20.41 | $20.01 | 18.78 M | $35.52 B |
| 08/21/2024 | $20.43 | $20.62 (0.93%) | $20.71 | $20.30 | 20.44 M | $36.19 B |
| 08/20/2024 | $20.64 | $20.41 (-1.11%) | $20.89 | $20.32 | 23.66 M | $35.82 B |
| 08/19/2024 | $19.71 | $20.21 (2.54%) | $20.30 | $19.69 | 24.32 M | $35.47 B |