Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Barrick Gold Co (GOLD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 31.78 32.51 31.485 31.75 5,152
15th Dec 2025 (Mon) 32.275 32.38 30.71 31.75 25,478
12th Dec 2025 (Fri) 31.84 32.40 31.14 31.72 23,368
11th Dec 2025 (Thu) 31.36 32.00 31.08 31.38 17,553
10th Dec 2025 (Wed) 31.29 31.45 30.69 31.37 9,409
9th Dec 2025 (Tue) 30.46 31.45 30.345 31.08 12,619
8th Dec 2025 (Mon) 31.20 31.35 29.97 30.33 15,150
5th Dec 2025 (Fri) 30.93 31.53 30.77 30.89 13,587
4th Dec 2025 (Thu) 30.98 31.04 30.43 30.76 11,504
3rd Dec 2025 (Wed) 30.20 32.31 29.855 31.38 17,559
2nd Dec 2025 (Tue) 29.63 30.16 28.91 29.78 14,566
1st Dec 2025 (Mon) 18.86 18.86 18.86 18.86 0
28th Nov 2025 (Fri) 18.86 18.86 18.86 18.86 0
27th Nov 2025 (Thu) 18.86 18.86 18.86 18.86 0
26th Nov 2025 (Wed) 18.86 18.86 18.86 18.86 0
25th Nov 2025 (Tue) 18.86 18.86 18.86 18.86 0
24th Nov 2025 (Mon) 18.86 18.86 18.86 18.86 0
21st Nov 2025 (Fri) 18.86 18.86 18.86 18.86 0
20th Nov 2025 (Thu) 18.86 18.86 18.86 18.86 0
19th Nov 2025 (Wed) 18.86 18.86 18.86 18.86 0
18th Nov 2025 (Tue) 18.86 18.86 18.86 18.86 0
17th Nov 2025 (Mon) 18.86 18.86 18.86 18.86 0
14th Nov 2025 (Fri) 18.86 18.86 18.86 18.86 0
13th Nov 2025 (Thu) 18.86 18.86 18.86 18.86 0
12th Nov 2025 (Wed) 18.86 18.86 18.86 18.86 0
11th Nov 2025 (Tue) 18.86 18.86 18.86 18.86 0
10th Nov 2025 (Mon) 18.86 18.86 18.86 18.86 0
7th Nov 2025 (Fri) 18.86 18.86 18.86 18.86 0
6th Nov 2025 (Thu) 18.86 18.86 18.86 18.86 0
5th Nov 2025 (Wed) 18.86 18.86 18.86 18.86 0
4th Nov 2025 (Tue) 18.86 18.86 18.86 18.86 0
3rd Nov 2025 (Mon) 18.86 18.86 18.86 18.86 0
31st Oct 2025 (Fri) 18.86 18.86 18.86 18.86 0
30th Oct 2025 (Thu) 18.86 18.86 18.86 18.86 0
29th Oct 2025 (Wed) 18.86 18.86 18.86 18.86 0
28th Oct 2025 (Tue) 18.86 18.86 18.86 18.86 0
24th Oct 2025 (Fri) 18.86 18.86 18.86 18.86 0
23rd Oct 2025 (Thu) 18.86 18.86 18.86 18.86 0
22nd Oct 2025 (Wed) 18.86 18.86 18.86 18.86 0
21st Oct 2025 (Tue) 18.86 18.86 18.86 18.86 0
20th Oct 2025 (Mon) 18.86 18.86 18.86 18.86 0
17th Oct 2025 (Fri) 18.86 18.86 18.86 18.86 0
16th Oct 2025 (Thu) 18.86 18.86 18.86 18.86 0
FTSE 100 Latest
Value9,684.79
Change-66.52