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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 10, 2025	56.46	57.76	57.76	57.94	55.88	8.31M
December 09, 2025	55.5	56.67	56.67	56.72	55.45	5.27M
December 08, 2025	56.64	55.49	55.49	56.92	55.46	8.75M
December 05, 2025	57.71	56.79	56.79	58.32	56.53	7.26M
December 04, 2025	56.09	57.11	57.11	57.32	56.01	6.05M
December 03, 2025	57.68	56.51	56.51	58.24	56.48	3.43M
December 02, 2025	58.42	57.42	57.42	59.45	56.22	4.52M
December 01, 2025	58.97	59.27	59.27	60.14	58.35	7.12M
November 28, 2025	57.47	58.43	58.43	58.58	56.95	3.89M
November 27, 2025	57.25	57.5	57.25	57.67	56.99	718,340
November 26, 2025	55.53	57.56	57.56	57.68	55.49	5.45M
November 25, 2025	55.68	55.18	55.18	56.34	54.79	3.89M
November 24, 2025	53.25	55.93	55.93	55.93	52.8	14.7M
November 21, 2025	50.94	51.53	51.53	51.99	50.38	4.2M
November 20, 2025	52.95	50.8	50.8	53.57	50.59	7.99M
November 19, 2025	53.9	53.08	53.08	54.33	52.86	3.97M
November 18, 2025	53.15	52.76	52.76	53.57	52.1	5.02M
November 17, 2025	51.69	51.98	51.98	53.54	51.59	6.53M
November 14, 2025	49.35	52	52	52.9	49.09	10.58M
November 13, 2025	52.19	51.11	51.11	52.67	50.64	8.96M
November 12, 2025	50.31	52.32	52.32	52.62	50.02	5.56M
November 11, 2025	49.34	50.18	50.18	50.42	48.66	5.08M
November 10, 2025	48.62	48.89	48.89	49.98	47.82	11.01M
November 07, 2025	45.78	46.44	46.44	46.47	45.28	6.55M
November 06, 2025	46.41	45.93	45.93	47.08	45.76	4.7M
November 05, 2025	45.42	46.25	46.25	46.28	45.36	6.98M
November 04, 2025	45.17	44.62	44.62	45.52	44.57	4.12M
November 03, 2025	46	46.45	46.45	46.76	45.65	7.55M
October 31, 2025	46.35	46.04	46.04	46.49	45.34	3.16M
October 30, 2025	44.86	46.27	46.27	46.3	44.63	4.6M
October 29, 2025	45.08	44.7	44.7	45.13	44.27	3.3M
October 28, 2025	43.39	44.39	44.39	44.59	43.33	4.66M
October 27, 2025	44.2	44.54	44.54	44.79	43.4	5.11M
October 24, 2025	44.03	45.49	45.49	46.79	43.75	8.81M
October 23, 2025	45.46	44.67	44.67	45.47	44.53	6.13M
October 22, 2025	42.84	44.09	44.09	44.39	42.62	9.82M
October 21, 2025	45.53	44.16	44.16	45.64	43.88	6.16M
October 20, 2025	48.07	48.76	48.76	48.88	47.32	5.3M
October 17, 2025	49.07	46.73	46.73	49.28	45.92	7.33M
October 16, 2025	49.21	50.08	50.08	51.09	49.02	4.97M
October 15, 2025	47.36	48.7	48.7	48.78	47.33	4.38M
October 14, 2025	46.56	46.8	46.8	47.44	46.37	6.36M
October 10, 2025	46.49	45.86	45.86	46.49	45.51	4.57M
October 09, 2025	47.5	46.33	46.33	47.51	45.75	4.18M
October 08, 2025	47.17	47.32	47.32	47.57	46.76	6.75M
October 07, 2025	47.5	46.36	46.36	47.53	45.78	4M
October 06, 2025	48.2	47.5	47.5	49.18	47.44	4.62M
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

Barrick Gold Corporation (ABX.TO) TSX