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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Barrick Gold Corporation (ABX.TO) TSX