B - BARRICK GOLD CORP
45.36
-1.410 -3.108%
Share volume: 13,116,713
Last Updated: 03-05-2026
Precious Metals/Gold & Silver Ores:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$46.77
-1.41
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $45.97 | $45.97 | $46.11 | $46.11 | $44.38 | $44.38 | $45.36 | $45.36 | 13,116,713 | $13,116,713.00 |
| 03-04-2026 | $47.26 | $47.26 | $47.26 | $47.26 | $46.13 | $46.13 | $46.77 | $46.77 | 9,174,663 | $9,174,663.00 |
| 03-03-2026 | $47.88 | $47.88 | $47.93 | $47.93 | $44.83 | $44.83 | $46.35 | $46.35 | 22,599,024 | $22,599,024.00 |
| 03-02-2026 | $50.87 | $50.87 | $51.28 | $51.28 | $49.03 | $49.03 | $50.55 | $50.55 | 17,658,406 | $17,658,406.00 |
| 02-27-2026 | $50.93 | $50.93 | $51.02 | $51.02 | $50.26 | $50.26 | $50.74 | $50.74 | 14,809,137 | $14,809,137.00 |
| 02-26-2026 | $49.31 | $48.90 | $50.50 | $50.08 | $48.93 | $48.52 | $50.35 | $49.93 | 16,479,899 | $16,479,899.00 |
| 02-25-2026 | $50.29 | $50.29 | $50.57 | $50.57 | $49.66 | $49.66 | $49.81 | $49.81 | 8,476,018 | $8,476,018.00 |
| 02-24-2026 | $48.24 | $48.24 | $50.09 | $50.09 | $47.83 | $47.83 | $49.71 | $49.71 | 10,792,944 | $10,792,944.00 |
| 02-23-2026 | $48.45 | $48.05 | $49.96 | $49.54 | $48.35 | $47.95 | $49.22 | $48.81 | 15,380,264 | $15,380,264.00 |
| 02-20-2026 | $48.55 | $48.55 | $48.99 | $48.99 | $46.10 | $46.10 | $47.96 | $47.96 | 22,589,054 | $22,589,054.00 |