5 DAY PERFORMANCE
-16.67%
1 MONTH PERFORMANCE
-14.69%
3 MONTH PERFORMANCE
-9.73%
6 MONTH PERFORMANCE
-24.68%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-0.90%
Barrick Gold Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $18.39 | $18.34 (-0.27%) | $18.50 | $18.13 | 19.32 M | $31.99 B |
| 03/11/2025 | $18.39 | $18.45 (0.33%) | $18.68 | $18.22 | 20.37 M | $32.32 B |
| 03/10/2025 | $18.50 | $18.20 (-1.62%) | $18.68 | $18.06 | 26.32 M | $31.88 B |
| 03/07/2025 | $18.37 | $18.60 (1.25%) | $18.88 | $18.30 | 25.57 M | $32.58 B |
| 03/06/2025 | $18.33 | $18.46 (0.71%) | $18.78 | $18.26 | 22.06 M | $32.33 B |
| 03/05/2025 | $17.98 | $18.46 (2.67%) | $18.48 | $17.87 | 23.79 M | $32.33 B |
| 03/04/2025 | $18.00 | $17.73 (-1.5%) | $18.03 | $17.48 | 24.96 M | $31.05 B |
| 03/03/2025 | $18.04 | $17.69 (-1.94%) | $18.18 | $17.60 | 22.34 M | $30.98 B |
| 02/28/2025 | $17.36 | $17.75 (2.25%) | $17.77 | $17.28 | 35.39 M | $31.09 B |
| 02/27/2025 | $18.15 | $17.79 (-1.98%) | $18.19 | $17.77 | 28.90 M | $31.16 B |
| 02/26/2025 | $17.99 | $18.45 (2.56%) | $18.54 | $17.91 | 32.15 M | $32.32 B |
| 02/25/2025 | $18.15 | $18.07 (-0.44%) | $18.21 | $17.73 | 29.56 M | $31.65 B |
| 02/24/2025 | $18.47 | $18.27 (-1.08%) | $18.49 | $18.11 | 23.47 M | $32.00 B |
| 02/21/2025 | $18.69 | $18.30 (-2.09%) | $18.77 | $18.27 | 29.78 M | $32.05 B |
| 02/20/2025 | $18.85 | $18.82 (-0.16%) | $19.16 | $18.75 | 25.51 M | $32.96 B |
| 02/19/2025 | $18.29 | $18.78 (2.68%) | $19.05 | $18.14 | 39.81 M | $32.89 B |
| 02/18/2025 | $18.33 | $18.36 (0.16%) | $18.42 | $18.06 | 25.42 M | $32.16 B |
| 02/14/2025 | $18.49 | $17.94 (-2.97%) | $18.52 | $17.92 | 29.07 M | $31.42 B |
| 02/13/2025 | $18.22 | $18.44 (1.21%) | $18.53 | $18.04 | 34.92 M | $32.30 B |
| 02/12/2025 | $17.34 | $18.17 (4.79%) | $18.50 | $17.23 | 40.63 M | $31.82 B |
| 02/11/2025 | $17.34 | $17.07 (-1.56%) | $17.37 | $17.06 | 26.96 M | $29.90 B |
| 02/10/2025 | $17.51 | $17.44 (-0.4%) | $17.67 | $17.31 | 25.57 M | $30.55 B |
| 02/07/2025 | $17.34 | $17.04 (-1.73%) | $17.49 | $16.92 | 28.47 M | $29.85 B |
| 02/06/2025 | $17.14 | $17.18 (0.23%) | $17.23 | $17.04 | 19.59 M | $30.10 B |
| 02/05/2025 | $16.85 | $17.15 (1.78%) | $17.24 | $16.85 | 32.32 M | $30.05 B |
| 02/04/2025 | $16.60 | $16.68 (0.48%) | $16.81 | $16.46 | 19.16 M | $29.22 B |
| 02/03/2025 | $16.42 | $16.56 (0.85%) | $16.71 | $16.33 | 15.21 M | $29.01 B |
| 01/31/2025 | $16.77 | $16.37 (-2.39%) | $16.86 | $16.34 | 25.84 M | $28.68 B |
| 01/30/2025 | $16.24 | $16.57 (2.03%) | $16.82 | $16.20 | 28.86 M | $29.03 B |
| 01/29/2025 | $15.88 | $15.96 (0.5%) | $16.13 | $15.70 | 20.23 M | $27.96 B |
| 01/28/2025 | $16.06 | $15.96 (-0.62%) | $16.24 | $15.91 | 16.98 M | $27.96 B |
| 01/27/2025 | $15.87 | $16.07 (1.26%) | $16.09 | $15.71 | 28.15 M | $28.15 B |
| 01/24/2025 | $16.07 | $16.13 (0.37%) | $16.56 | $15.95 | 22.37 M | $28.26 B |
| 01/23/2025 | $15.60 | $15.82 (1.41%) | $15.93 | $15.47 | 27.10 M | $27.72 B |
| 01/22/2025 | $16.10 | $15.77 (-2.05%) | $16.13 | $15.73 | 18.22 M | $27.63 B |
| 01/21/2025 | $15.95 | $15.98 (0.19%) | $16.22 | $15.87 | 17.58 M | $28.00 B |
| 01/17/2025 | $15.73 | $16.00 (1.72%) | $16.41 | $15.58 | 15.38 M | $28.03 B |
| 01/16/2025 | $15.92 | $15.75 (-1.07%) | $15.96 | $15.71 | 14.35 M | $27.59 B |
| 01/15/2025 | $15.80 | $15.84 (0.25%) | $15.94 | $15.62 | 15.35 M | $27.75 B |
| 01/14/2025 | $15.35 | $15.58 (1.5%) | $15.70 | $15.31 | 17.33 M | $27.30 B |
| 01/13/2025 | $15.41 | $15.45 (0.26%) | $15.57 | $15.31 | 15.95 M | $27.07 B |
| 01/10/2025 | $16.09 | $15.72 (-2.3%) | $16.24 | $15.68 | 19.67 M | $27.54 B |
| 01/08/2025 | $15.60 | $15.84 (1.54%) | $15.89 | $15.54 | 23.67 M | $27.75 B |
| 01/07/2025 | $15.64 | $15.57 (-0.45%) | $15.92 | $15.48 | 19.09 M | $27.28 B |
| 01/06/2025 | $15.88 | $15.50 (-2.39%) | $15.94 | $15.50 | 13.38 M | $27.16 B |
| 01/03/2025 | $15.90 | $15.84 (-0.38%) | $15.99 | $15.84 | 11.35 M | $27.75 B |
| 01/02/2025 | $15.76 | $15.97 (1.33%) | $16.06 | $15.74 | 12.59 M | $27.98 B |
| 12/31/2024 | $15.39 | $15.50 (0.71%) | $15.54 | $15.37 | 13.72 M | $27.16 B |
| 12/30/2024 | $15.50 | $15.46 (-0.26%) | $15.55 | $15.31 | 17.03 M | $27.09 B |
| 12/27/2024 | $15.56 | $15.68 (0.77%) | $15.77 | $15.46 | 13.64 M | $27.47 B |
| 12/26/2024 | $15.71 | $15.74 (0.19%) | $15.83 | $15.64 | 9.68 M | $27.58 B |
| 12/24/2024 | $15.60 | $15.71 (0.71%) | $15.71 | $15.50 | 9.98 M | $27.52 B |
| 12/23/2024 | $15.33 | $15.59 (1.7%) | $15.61 | $15.31 | 15.75 M | $27.31 B |
| 12/20/2024 | $15.30 | $15.46 (1.05%) | $15.64 | $15.16 | 27.21 M | $27.09 B |
| 12/19/2024 | $15.54 | $15.23 (-1.99%) | $15.67 | $15.11 | 24.98 M | $26.68 B |
| 12/18/2024 | $16.09 | $15.51 (-3.6%) | $16.18 | $15.45 | 25.11 M | $27.17 B |
| 12/17/2024 | $16.16 | $16.24 (0.5%) | $16.33 | $16.11 | 17.03 M | $28.45 B |
| 12/16/2024 | $16.66 | $16.35 (-1.86%) | $16.70 | $16.30 | 19.50 M | $28.65 B |
| 12/13/2024 | $16.97 | $16.78 (-1.12%) | $17.06 | $16.73 | 13.36 M | $29.40 B |
| 12/12/2024 | $17.28 | $17.17 (-0.64%) | $17.49 | $17.15 | 12.34 M | $30.08 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
