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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	28.19	28.59	28.59	28.71	28.17	2.92M
July 08, 2025	29.47	28.35	28.35	29.52	28.13	5.19M
July 07, 2025	28.92	29.52	29.52	29.6	28.61	3.04M
July 04, 2025	29.08	29.18	29.18	29.3	29.03	587,732
July 03, 2025	28.62	29.14	29.14	29.21	28.58	2.04M
July 02, 2025	28.7	28.83	28.83	28.96	28.48	3.64M
June 30, 2025	27.98	28.35	28.35	28.36	27.89	2.17M
June 27, 2025	28.16	28.03	28.03	28.51	27.92	3.28M
June 26, 2025	28.71	28.89	28.89	28.94	28.62	2.82M
June 25, 2025	28.27	28.63	28.63	28.99	28.26	3.56M
June 24, 2025	28.12	28.35	28.35	28.63	28.03	5.3M
June 23, 2025	28.83	29.08	29.08	29.5	28.83	4.14M
June 20, 2025	28.6	28.79	28.79	29.39	28.5	7.55M
June 19, 2025	28.9	28.77	28.77	28.94	28.63	834,004
June 18, 2025	29.1	28.91	28.91	29.15	28.77	3.52M
June 17, 2025	29.17	29.14	29.14	29.29	28.65	3.83M
June 16, 2025	28.96	29.1	29.1	29.39	28.9	6.6M
June 13, 2025	28.79	29.32	29.32	29.44	28.6	4M
June 12, 2025	27.89	28.48	28.48	28.64	27.73	4.16M
June 11, 2025	27.44	27.67	27.67	27.69	27.35	2.36M
June 10, 2025	27.88	27.41	27.41	28	27.29	3.36M
June 09, 2025	27.2	27.79	27.79	27.86	27.15	7.02M
June 06, 2025	27.37	27.15	27.15	27.43	26.79	4.53M
June 05, 2025	27.85	27.35	27.35	28.28	27.23	2.87M
June 04, 2025	27.57	27.57	27.57	27.77	27.47	2.51M
June 03, 2025	27.53	27.57	27.57	27.68	27.3	3.85M
June 02, 2025	26.73	27.84	27.84	27.89	26.6	3.69M
May 30, 2025	26.03	26.32	26.32	26.35	25.94	8.8M
May 29, 2025	26.34	26.22	26.08	26.4	26.06	1.84M

Barrick Gold Corporation (ABX.TO) TSX