-
5 DAY PERFORMANCE
-5.33% -
1 MONTH PERFORMANCE
-1.49% -
3 MONTH PERFORMANCE
+20.11% -
6 MONTH PERFORMANCE
+17.97% -
YEAR-TO-DATE PERFORMANCE
+9.95% -
1 YEAR PERFORMANCE
+36.70%
Barrick Gold Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $19.81 | $19.89 (0.4%) | $20.17 | $19.67 | 17.90 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 |
| 08/16/2024 | $19.27 | $19.71 (2.28%) | $19.77 | $19.24 | 26.38 M | $34.59 B |
| 08/15/2024 | $19.16 | $19.05 (-0.57%) | $19.28 | $18.74 | 18.86 M | $33.43 B |
| 08/14/2024 | $19.09 | $19.16 (0.37%) | $19.17 | $18.76 | 25.55 M | $33.63 B |
| 08/13/2024 | $18.94 | $19.13 (1%) | $19.32 | $18.83 | 20.64 M | $33.57 B |
| 08/12/2024 | $17.84 | $18.99 (6.45%) | $19.07 | $17.81 | 34.92 M | $33.33 B |
| 08/09/2024 | $17.46 | $17.41 (-0.29%) | $17.46 | $17.18 | 13.86 M | $30.55 B |
| 08/08/2024 | $16.95 | $17.34 (2.3%) | $17.38 | $16.85 | 19.68 M | $30.45 B |
| 08/07/2024 | $17.59 | $16.81 (-4.43%) | $17.63 | $16.75 | 25.84 M | $29.52 B |
| 08/06/2024 | $17.27 | $17.39 (0.69%) | $17.61 | $17.09 | 27.47 M | $30.54 B |
| 08/05/2024 | $16.39 | $17.18 (4.82%) | $17.34 | $16.09 | 25.57 M | $30.17 B |
| 08/02/2024 | $18.49 | $17.91 (-3.14%) | $18.68 | $17.51 | 28.17 M | $31.45 B |
| 08/01/2024 | $18.50 | $18.24 (-1.41%) | $18.77 | $18.00 | 20.58 M | $32.03 B |
| 07/31/2024 | $18.36 | $18.51 (0.82%) | $18.59 | $18.31 | 16.91 M | $32.50 B |
| 07/30/2024 | $18.08 | $18.14 (0.33%) | $18.20 | $17.91 | 13.37 M | $31.85 B |
| 07/29/2024 | $17.88 | $17.97 (0.5%) | $17.99 | $17.67 | 12.63 M | $31.56 B |
| 07/26/2024 | $17.85 | $17.79 (-0.34%) | $17.95 | $17.73 | 21.08 M | $31.24 B |
| 07/25/2024 | $17.92 | $17.72 (-1.12%) | $18.03 | $17.70 | 22.36 M | $31.12 B |
| 07/24/2024 | $18.70 | $18.46 (-1.28%) | $19.03 | $18.45 | 22.06 M | $32.42 B |
| 07/23/2024 | $18.40 | $18.57 (0.92%) | $18.67 | $18.24 | 18.30 M | $32.61 B |
| 07/22/2024 | $18.29 | $18.36 (0.38%) | $18.46 | $18.23 | 14.87 M | $32.24 B |
| 07/19/2024 | $18.00 | $18.39 (2.17%) | $18.49 | $17.95 | 24.95 M | $32.29 B |
| 07/18/2024 | $19.01 | $18.54 (-2.47%) | $19.01 | $18.44 | 17.95 M | $32.56 B |
| 07/17/2024 | $19.35 | $18.88 (-2.43%) | $19.45 | $18.85 | 30.48 M | $33.15 B |
| 07/16/2024 | $18.44 | $19.25 (4.39%) | $19.28 | $18.33 | 36.90 M | $33.80 B |
| 07/15/2024 | $18.48 | $18.36 (-0.65%) | $18.63 | $18.31 | 24.22 M | $32.24 B |
| 07/12/2024 | $17.83 | $18.52 (3.87%) | $18.57 | $17.81 | 23.05 M | $32.52 B |
| 07/11/2024 | $18.05 | $18.13 (0.44%) | $18.18 | $17.86 | 31.51 M | $31.84 B |
| 07/10/2024 | $17.67 | $17.78 (0.62%) | $17.87 | $17.64 | 19.91 M | $31.22 B |
| 07/09/2024 | $17.35 | $17.44 (0.52%) | $17.55 | $17.26 | 16.40 M | $30.62 B |
| 07/08/2024 | $17.25 | $17.38 (0.75%) | $17.46 | $17.11 | 18.31 M | $30.52 B |
| 07/05/2024 | $17.56 | $17.44 (-0.68%) | $17.78 | $17.42 | 23.26 M | $30.62 B |
| 07/03/2024 | $16.85 | $17.30 (2.67%) | $17.36 | $16.84 | 19.00 M | $30.38 B |
| 07/02/2024 | $16.56 | $16.62 (0.36%) | $16.70 | $16.41 | 11.80 M | $29.18 B |
| 07/01/2024 | $16.76 | $16.56 (-1.19%) | $16.85 | $16.54 | 9.19 M | $29.08 B |