Barrick Gold Corporation - ABX.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	47.44	47.37	47.37	47.59	46.99	3.57M
October 02, 2025	47.42	47.39	47.39	47.54	45.53	6.55M
October 01, 2025	46.15	47	47	47.61	46.05	4.05M
September 30, 2025	45.54	45.71	45.71	46.64	45.38	7.02M
September 29, 2025	48.85	46.12	46.12	49.62	45.8	8.8M
September 26, 2025	47.95	48.06	48.06	48.08	47.14	6.41M
September 25, 2025	46.98	47.81	47.81	48.47	46.68	6.84M
September 24, 2025	47.88	46.7	46.7	48.08	46.08	7.36M
September 23, 2025	49.05	47.8	47.8	49.92	47.55	7.71M
September 22, 2025	47.02	48.94	48.94	49.33	46.93	11.6M
September 19, 2025	42.29	45.55	45.55	45.74	41.89	14.92M
September 18, 2025	40.35	41.52	41.52	41.54	40.17	7.66M
September 17, 2025	39.16	40.63	40.63	41.06	39.05	7.98M
September 16, 2025	39.88	39.71	39.71	40.06	39.37	5.44M
September 15, 2025	40.09	40	40	40.26	39.63	6.49M
September 12, 2025	40.82	40.22	40.22	40.96	39.92	5.05M
September 11, 2025	40.45	40.69	40.69	40.72	40.1	5.32M
September 10, 2025	40.66	40.92	40.92	41.24	40.55	4.99M
September 09, 2025	40.5	40.43	40.43	40.53	39.91	6.08M
September 08, 2025	39.78	40.07	40.07	40.24	39.3	5.86M
September 05, 2025	38.2	39.37	39.37	39.39	37.89	6.13M
September 04, 2025	37.27	37.66	37.66	37.77	37.09	3.45M
September 03, 2025	37.56	37.43	37.43	37.64	37.18	5.1M
September 02, 2025	37.26	37.18	37.18	37.48	36.67	4.5M
August 29, 2025	36.06	36.63	36.63	36.86	36.06	5.53M
August 28, 2025	36.25	36.19	35.98	36.45	35.97	2.95M
August 27, 2025	36.91	36.45	36.24	36.99	36.32	3.6M
August 26, 2025	36.45	37.04	36.83	37.07	36.26	8.73M
August 25, 2025	36.15	36.45	36.24	36.77	36.1	4.79M
August 22, 2025	35.26	36.25	36.25	36.48	35.26	7.29M
August 21, 2025	34.66	35.51	35.51	35.64	34.56	11.46M
August 20, 2025	33.6	34.48	34.48	34.77	33.6	7.56M
August 19, 2025	33.61	33.26	33.26	33.88	33.18	2.61M
August 18, 2025	33.33	33.5	33.5	33.74	33.2	3.44M
August 15, 2025	32.65	33.31	33.31	33.33	32.34	8.86M
August 14, 2025	32.84	32.67	32.67	33.01	32.48	4.17M
August 13, 2025	32.5	32.84	32.84	33.23	32.45	3.39M
August 12, 2025	31.93	32.39	32.39	32.49	31.62	3.98M
August 11, 2025	30.9	31.46	31.46	31.57	30.53	9.42M
August 08, 2025	32.15	32.22	32.22	32.37	31.85	5.12M
August 07, 2025	31.47	31.77	31.77	32.21	31.47	3.59M
August 06, 2025	31.11	31.27	31.27	31.55	30.99	6.44M
August 05, 2025	30.1	31.06	31.06	31.1	30.1	5.82M
August 01, 2025	29.6	29.47	29.47	29.7	29.16	2.85M
July 31, 2025	29.34	29.25	29.25	29.55	28.99	3.17M
July 30, 2025	29.47	29.19	29.19	29.79	29.02	3.92M
July 29, 2025	29.39	29.62	29.62	29.75	29.28	2.04M
July 28, 2025	29.61	29.39	29.39	29.67	28.95	3.08M
July 25, 2025	29.41	29.84	29.84	29.98	29.32	3.34M
July 24, 2025	29.05	29.38	29.38	29.66	28.79	2.44M
July 23, 2025	29.56	29.4	29.4	29.88	29.34	3.15M
July 22, 2025	29.5	29.58	29.58	29.77	29.34	4.03M
July 21, 2025	28.85	29.19	29.19	29.49	28.8	3.25M
July 18, 2025	28.67	28.43	28.43	28.85	28.38	2.54M
July 17, 2025	28.64	28.59	28.59	28.73	28.22	3.77M
July 16, 2025	28.92	29.03	29.03	29.4	28.84	3.29M
July 15, 2025	29.11	28.83	28.83	29.29	28.51	2.27M
July 14, 2025	29.07	29.09	29.09	29.37	29.03	3.38M
July 11, 2025	29.13	29.04	29.04	29.23	28.83	3.51M
July 10, 2025	28.68	28.77	28.77	28.8	28.47	3.07M

Barrick Gold Corporation (ABX.TO) TSX