Barrick Gold Corporation - GOLD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2025	20.97	21.07	21.07	21.07	20.78	7.44M
July 09, 2025	20.74	20.9	20.9	20.98	20.57	9.41M
July 08, 2025	21.49	20.73	20.73	21.54	20.55	13.25M
July 07, 2025	21.15	21.6	21.6	21.68	20.97	9.91M
July 03, 2025	21.01	21.46	21.46	21.53	21.01	7.36M
July 02, 2025	21.02	21.22	21.22	21.31	20.88	9.77M
July 01, 2025	21.16	20.85	20.85	21.26	20.81	8.46M
June 30, 2025	20.48	20.82	20.82	20.83	20.39	8.12M
June 27, 2025	20.67	20.54	20.54	20.9	20.45	2.88M
June 26, 2025	20.92	21.2	21.2	21.22	20.92	12.12M
June 25, 2025	20.59	20.87	20.87	21.1	20.59	12.24M
June 24, 2025	20.54	20.68	20.68	20.89	20.45	15.23M
June 23, 2025	20.94	21.18	21.18	21.45	20.94	11.46M
June 20, 2025	20.89	20.94	20.94	21.41	20.8	16.38M
June 18, 2025	21.31	21.13	21.13	21.34	21.01	13.61M
June 17, 2025	21.5	21.35	21.35	21.56	21.07	15.99M
June 16, 2025	21.37	21.41	21.41	21.7	21.3	33.73M
June 13, 2025	21.16	21.59	21.59	21.63	20.95	30.58M
June 12, 2025	20.49	20.93	20.93	21.06	20.36	24.65M
June 11, 2025	20.08	20.24	20.24	20.26	20.01	11.11M
June 10, 2025	20.43	20.04	20.04	20.46	19.94	12.44M
June 09, 2025	19.86	20.31	20.31	20.37	19.8	18.65M
June 06, 2025	19.99	19.82	19.82	20.04	19.57	18.79M
June 05, 2025	20.42	20.03	20.03	20.75	19.91	15.54M
June 04, 2025	20.22	20.14	20.14	20.3	20.09	10.7M
June 03, 2025	20.08	20.09	20.09	20.19	19.88	17.61M
June 02, 2025	19.44	20.32	20.32	20.35	19.43	27.23M
May 30, 2025	18.87	19.16	19.16	19.2	18.83	16.89M
May 29, 2025	19.05	19	18.9	19.16	18.86	9.07M
May 28, 2025	19.02	19.02	19.02	19.11	18.82	10.97M
May 27, 2025	18.64	18.9	18.9	19.05	18.58	11.57M
May 23, 2025	18.99	19.07	19.07	19.14	18.81	11.91M
May 22, 2025	18.75	18.68	18.68	18.81	18.41	5.98M
May 21, 2025	18.76	18.82	18.82	18.98	18.73	15.02M
May 20, 2025	18.23	18.67	18.67	18.7	18.2	13.78M
May 19, 2025	18.06	18.2	18.2	18.21	17.95	10.83M
May 16, 2025	17.41	17.88	17.88	17.89	17.41	11.2M
May 15, 2025	17.82	17.95	17.95	17.98	17.65	26.56M
May 14, 2025	17.82	17.63	17.63	17.82	17.48	20.98M
May 13, 2025	18.32	18.11	18.11	18.32	17.98	211,562
May 12, 2025	18.63	18.23	18.23	18.71	18.09	21.01M
May 09, 2025	19.04	19.46	19.46	19.47	18.88	10.66M
May 08, 2025	19.31	18.86	18.86	19.41	18.86	21.28M
May 07, 2025	18.75	19.4	19.4	19.59	18.64	31.56M
May 06, 2025	19.03	19.23	19.23	19.28	18.88	27.33M
May 05, 2025	18.87	18.64	18.64	18.88	18.44	21.13M
May 02, 2025	18.64	18.41	18.41	18.67	18.13	19.72M
May 01, 2025	18.54	18.37	18.37	18.63	18.28	19.97M
April 30, 2025	18.75	19.04	19.04	19.08	18.75	13.91M
April 29, 2025	19.09	18.9	18.9	19.25	18.86	15.58M
April 28, 2025	18.96	19.3	19.3	19.31	18.9	15.72M
April 25, 2025	18.88	19.05	19.05	19.16	18.77	16.79M
April 24, 2025	19.3	19.41	19.41	19.42	18.98	20.66M
April 23, 2025	19.01	19.06	19.06	19.21	18.79	37.16M
April 22, 2025	20.76	19.97	19.97	20.83	19.88	32.35M
April 21, 2025	20.9	20.45	20.45	20.94	20.22	22.37M

Barrick Gold Corporation (GOLD) NYSE