Print

Quotes and Market Data

Find a quote

BARRICK GOLD CORPORATION

22.53 Up 0.54 (2.40 %)

Delayed : 2024/03/28 13:55:34

  • Previous close $21.99
  • Opening $22.30
  • Price Ask $22.53
  • Price Bid $22.53
  • Size Bid 51
  • Size Ask 32
  • Today High $22.59
  • Today Low $22.05
  • 52 Weeks High $28.19
  • 52 Weeks Low $18.65
  • Volume 1,898,911

Fundamentals

  • P/E Ratio : 22.48
  • Earnings/Share : 2.49
  • Dividends/Share : $0.14
  • Current Div. Yield : 2.46
  • Market Cap (M) : 38,604.97
  • Shares Out (M) : 1,755.57
  • Exchange : XTSE
  • Ex Dividend Date : 2024/02/28

Intraday history

Hour Last Change High Low Volume
01:55 PM $22.54 Up $0.01 $22.54 $22.53 1,400
01:54 PM $22.53 Up $0.00 $22.53 $22.53 5,000
01:53 PM $22.53 Up $0.01 $22.54 $22.53 3,300
01:52 PM $22.52 Down $ -0.02 $22.53 $22.52 4,200
01:51 PM $22.54 Down $ -0.02 $22.54 $22.54 1,700
01:50 PM $22.55 Down $ -0.02 $22.57 $22.54 9,300
01:49 PM $22.57 Up $0.00 $22.57 $22.57 1,000
01:48 PM $22.57 Up $0.01 $22.57 $22.56 1,100
01:47 PM $22.56 Up $0.00 $22.56 $22.56 1,300
01:46 PM $22.56 Up $0.01 $22.56 $22.55 500
01:45 PM $22.55 Up $0.00 $22.55 $22.55 3,000
01:44 PM $22.55 Down $ -0.01 $22.56 $22.55 7,600
01:43 PM $22.56 Down $ -0.01 $22.57 $22.56 1,900
01:42 PM $22.57 Down $0.00 $22.57 $22.56 2,800
01:41 PM $22.57 Up $0.00 $22.58 $22.57 9,000
01:40 PM $22.57 Up $0.01 $22.57 $22.56 1,600
01:39 PM $22.56 Up $0.02 $22.56 $22.55 3,900
01:38 PM $22.54 Down $ -0.01 $22.55 $22.54 800
01:37 PM $22.55 Down $0.00 $22.55 $22.55 3,100
01:36 PM $22.55 Down $ -0.01 $22.55 $22.55 3,100
01:35 PM $22.56 Up $0.01 $22.57 $22.55 6,700
01:34 PM $22.55 Down $ -0.01 $22.57 $22.55 3,000
01:33 PM $22.56 Down $ -0.01 $22.59 $22.56 9,100
01:32 PM $22.57 Up $0.00 $22.58 $22.57 1,400
01:31 PM $22.57 Up $0.00 $22.57 $22.57 8,000
01:30 PM $22.57 Up $0.01 $22.58 $22.57 5,700
01:29 PM $22.56 Up $0.00 $22.56 $22.55 5,100
01:28 PM $22.56 Up $0.01 $22.56 $22.55 3,100
01:27 PM $22.55 Down $ -0.01 $22.55 $22.54 2,200
01:26 PM $22.56 Up $0.01 $22.56 $22.55 8,100
01:25 PM $22.55 Up $0.01 $22.55 $22.54 9,100
01:24 PM $22.54 Up $0.01 $22.54 $22.53 7,500
01:23 PM $22.53 Up $0.01 $22.54 $22.53 9,700
01:22 PM $22.52 Up $0.00 $22.52 $22.51 3,000
01:21 PM $22.52 Up $0.03 $22.53 $22.49 28,000
01:20 PM $22.49 Up $0.00 $22.49 $22.49 500
01:19 PM $22.49 Up $0.00 $22.49 $22.49 1,700
01:18 PM $22.48 Down $ -0.01 $22.50 $22.48 2,500
01:17 PM $22.49 Up $0.00 $22.49 $22.49 1,100
01:16 PM $22.49 Up $0.00 $22.50 $22.49 4,800
01:15 PM $22.49 Up $0.01 $22.50 $22.48 8,400
01:14 PM $22.48 Down $ -0.01 $22.48 $22.46 5,400
01:13 PM $22.49 Up $0.01 $22.49 $22.49 800
01:12 PM $22.48 Up $0.00 $22.50 $22.48 3,500
01:11 PM $22.48 Down $ -0.01 $22.50 $22.48 2,700
01:10 PM $22.49 Up $0.03 $22.49 $22.48 1,600
01:09 PM $22.46 Down $ -0.01 $22.47 $22.46 3,600
01:08 PM $22.47 Up $0.01 $22.47 $22.47 200
01:07 PM $22.46 Up $0.03 $22.46 $22.42 6,400
01:06 PM $22.43 Down $ -0.03 $22.45 $22.43 5,500
01:05 PM $22.46 Down $ -0.01 $22.47 $22.45 7,600
01:04 PM $22.47 Down $ -0.03 $22.50 $22.47 5,500
01:03 PM $22.50 Up $0.01 $22.50 $22.49 6,900
01:02 PM $22.49 Up $0.02 $22.49 $22.48 5,800
01:01 PM $22.47 Up $0.00 $22.47 $22.46 4,200
01:00 PM $22.46 Up $0.02 $22.46 $22.44 4,500
12:59 PM $22.44 Up $0.03 $22.44 $22.41 15,300
12:58 PM $22.41 Down $ -0.03 $22.43 $22.41 3,600
12:57 PM $22.44 Down $ -0.02 $22.47 $22.44 15,100
12:56 PM $22.46 Up $0.01 $22.46 $22.45 2,300
12:55 PM $22.45 Up $0.04 $22.45 $22.42 6,100
12:54 PM $22.41 Up $0.02 $22.41 $22.39 12,600
12:53 PM $22.39 Up $0.00 $22.39 $22.39 1,200
12:52 PM $22.39 Down $ -0.01 $22.39 $22.39 1,200
12:51 PM $22.40 Down $ -0.03 $22.42 $22.40 5,500
12:50 PM $22.43 Up $0.00 $22.43 $22.43 400
12:49 PM $22.43 Down $ -0.02 $22.45 $22.43 8,200
12:48 PM $22.45 Down $ -0.01 $22.47 $22.45 2,000
12:47 PM $22.46 Up $0.01 $22.46 $22.44 3,100
12:46 PM $22.45 Down $ -0.02 $22.47 $22.45 4,600
12:45 PM $22.47 Down $ -0.01 $22.47 $22.47 2,000
12:44 PM $22.48 Down $ -0.01 $22.49 $22.48 2,600
12:43 PM $22.49 Up $0.01 $22.49 $22.49 1,300
12:42 PM $22.48 Down $ -0.01 $22.49 $22.46 4,200
12:41 PM $22.49 Up $0.00 $22.49 $22.49 400
12:40 PM $22.49 Up $0.00 $22.50 $22.49 10,800
12:39 PM $22.49 Up $0.02 $22.49 $22.48 7,200
12:38 PM $22.47 Up $0.03 $22.47 $22.44 5,100
12:37 PM $22.44 Down $ -0.01 $22.45 $22.44 7,600
12:36 PM $22.45 Down $ -0.02 $22.45 $22.45 1,800
12:35 PM $22.47 Up $0.01 $22.47 $22.45 2,800
12:34 PM $22.46 Down $0.00 $22.47 $22.46 16,100
12:33 PM $22.47 Up $0.02 $22.47 $22.45 20,900
12:32 PM $22.45 Up $0.02 $22.45 $22.43 4,100
12:31 PM $22.43 Up $0.01 $22.43 $22.43 2,000
12:30 PM $22.42 Down $ -0.01 $22.44 $22.42 1,600
12:29 PM $22.43 Up $0.01 $22.43 $22.42 1,400
12:28 PM $22.42 Up $0.01 $22.42 $22.42 1,100
12:27 PM $22.41 Up $0.00 $22.42 $22.41 500
12:26 PM $22.41 Up $0.02 $22.41 $22.40 9,700
12:25 PM $22.39 Down $0.00 $22.40 $22.39 3,800
12:24 PM $22.40 Up $0.02 $22.40 $22.39 1,400
12:23 PM $22.38 Up $0.00 $22.38 $22.37 1,000
12:22 PM $22.38 Up $0.00 $22.39 $22.38 3,300
12:21 PM $22.38 Up $0.00 $22.39 $22.38 1,100
12:20 PM $22.38 Down $ -0.01 $22.39 $22.37 2,000
12:19 PM $22.39 Down $ -0.01 $22.40 $22.39 4,400
12:18 PM $22.40 Up $0.01 $22.40 $22.40 31,600
12:17 PM $22.39 Up $0.00 $22.39 $22.39 100
12:16 PM $22.39 Up $0.01 $22.39 $22.39 1,900
12:15 PM $22.38 Down $ -0.01 $22.39 $22.38 2,800
12:14 PM $22.39 Up $0.00 $22.39 $22.39 1,700
12:13 PM $22.39 Up $0.02 $22.39 $22.38 2,600
12:12 PM $22.37 Up $0.00 $22.37 $22.37 2,400
12:11 PM $22.37 Up $0.00 $22.37 $22.37 1,300
12:10 PM $22.37 Up $0.00 $22.38 $22.37 3,200
12:09 PM $22.37 Down $ -0.01 $22.38 $22.36 8,900
12:08 PM $22.38 Up $0.00 $22.38 $22.38 500
12:07 PM $22.38 Down $ -0.01 $22.38 $22.38 3,200
12:06 PM $22.39 Up $0.00 $22.40 $22.39 4,600
12:05 PM $22.39 Up $0.01 $22.40 $22.39 17,600
12:04 PM $22.38 Up $0.01 $22.38 $22.38 2,700
12:03 PM $22.37 Up $0.00 $22.38 $22.37 1,300
12:02 PM $22.37 Up $0.00 $22.37 $22.37 700
12:01 PM $22.37 Up $0.03 $22.37 $22.35 13,000
12:00 PM $22.34 Down $ -0.01 $22.35 $22.34 2,500
11:59 AM $22.35 Up $0.00 $22.36 $22.35 2,400
11:58 AM $22.35 Up $0.02 $22.35 $22.34 900
11:57 AM $22.33 Down $ -0.01 $22.35 $22.33 20,700
11:56 AM $22.34 Up $0.01 $22.34 $22.34 300
11:55 AM $22.33 Down $ -0.01 $22.34 $22.33 2,700
11:54 AM $22.34 Up $0.00 $22.34 $22.34 7,300
11:53 AM $22.34 Up $0.00 $22.35 $22.34 2,400
11:52 AM $22.34 Up $0.00 $22.35 $22.34 9,500
11:51 AM $22.34 Down $ -0.01 $22.35 $22.34 8,600
11:50 AM $22.35 Up $0.01 $22.35 $22.34 6,900
11:49 AM $22.34 Up $0.01 $22.34 $22.33 7,300
11:48 AM $22.33 Up $0.00 $22.33 $22.32 4,200
11:47 AM $22.33 Down $ -0.02 $22.35 $22.33 41,200
11:46 AM $22.35 Up $0.02 $22.35 $22.33 1,600
11:45 AM $22.33 Up $0.01 $22.33 $22.32 600
11:44 AM $22.32 Up $0.02 $22.33 $22.31 6,100
11:43 AM $22.30 Up $0.00 $22.30 $22.30 100
11:42 AM $22.30 Up $0.03 $22.30 $22.28 19,600
11:41 AM $22.28 Down $ -0.02 $22.31 $22.28 10,700
11:39 AM $22.29 Up $0.00 $22.31 $22.29 3,000
11:39 AM $22.29 Up $0.00 $22.31 $22.29 0
11:38 AM $22.29 Up $0.00 $22.29 $22.29 3,800
11:37 AM $22.29 Down $ -0.01 $22.30 $22.29 4,100
11:36 AM $22.30 Up $0.01 $22.30 $22.29 400
11:35 AM $22.29 Up $0.00 $22.29 $22.28 39,200
11:34 AM $22.29 Up $0.00 $22.29 $22.29 200
11:33 AM $22.29 Up $0.00 $22.29 $22.28 300
11:32 AM $22.28 Down $ -0.01 $22.28 $22.28 600
11:31 AM $22.29 Up $0.01 $22.29 $22.28 200
11:30 AM $22.28 Up $0.01 $22.28 $22.28 3,000
11:29 AM $22.27 Down $ -0.01 $22.28 $22.27 35,900
11:28 AM $22.28 Up $0.00 $22.28 $22.28 2,100
11:27 AM $22.28 Down $0.00 $22.28 $22.28 800
11:26 AM $22.29 Up $0.00 $22.29 $22.28 900
11:25 AM $22.28 Down $ -0.02 $22.29 $22.27 2,500
11:24 AM $22.30 Down $ -0.02 $22.32 $22.30 1,600
11:23 AM $22.32 Up $0.00 $22.33 $22.32 6,400
11:22 AM $22.32 Up $0.01 $22.32 $22.31 2,200
11:21 AM $22.31 Down $ -0.02 $22.31 $22.30 4,500
11:20 AM $22.33 Up $0.02 $22.33 $22.30 2,200
11:19 AM $22.31 Up $0.00 $22.31 $22.30 2,100
11:18 AM $22.31 Down $ -0.02 $22.31 $22.29 2,600
11:17 AM $22.32 Up $0.01 $22.33 $22.32 700
11:16 AM $22.31 Up $0.02 $22.31 $22.29 19,800
11:15 AM $22.29 Up $0.00 $22.30 $22.29 3,800
11:14 AM $22.29 Up $0.02 $22.29 $22.27 5,600
11:13 AM $22.27 Up $0.00 $22.27 $22.26 4,200
11:12 AM $22.27 Up $0.00 $22.27 $22.26 1,400
11:11 AM $22.27 Down $ -0.02 $22.30 $22.27 4,500
11:10 AM $22.29 Up $0.00 $22.29 $22.28 1,700
11:09 AM $22.29 Up $0.00 $22.30 $22.29 3,500
11:08 AM $22.29 Down $ -0.01 $22.29 $22.29 1,900
11:07 AM $22.30 Up $0.02 $22.30 $22.29 400
11:06 AM $22.28 Up $0.01 $22.28 $22.28 200
11:05 AM $22.27 Down $0.00 $22.27 $22.27 400
11:04 AM $22.28 Up $0.01 $22.29 $22.27 1,600
11:03 AM $22.26 Down $0.00 $22.27 $22.26 500
11:02 AM $22.27 Up $0.03 $22.27 $22.25 9,300
11:01 AM $22.24 Up $0.00 $22.24 $22.24 1,100
11:00 AM $22.24 Up $0.00 $22.24 $22.24 600
10:59 AM $22.24 Down $ -0.02 $22.27 $22.24 8,100
10:58 AM $22.26 Up $0.01 $22.26 $22.26 1,400
10:57 AM $22.26 Down $ -0.01 $22.28 $22.26 50,900
10:56 AM $22.26 Up $0.00 $22.27 $22.26 13,600
10:55 AM $22.26 Down $ -0.01 $22.27 $22.26 12,800
10:54 AM $22.27 Up $0.01 $22.27 $22.26 2,000
10:53 AM $22.26 Up $0.01 $22.26 $22.25 9,300
10:52 AM $22.25 Down $ -0.01 $22.27 $22.25 13,400
10:51 AM $22.26 Up $0.01 $22.26 $22.25 4,300
10:50 AM $22.25 Down $ -0.05 $22.29 $22.25 19,000
10:49 AM $22.30 Up $0.01 $22.30 $22.29 4,100
10:48 AM $22.29 Up $0.00 $22.30 $22.29 2,300
10:47 AM $22.29 Up $0.00 $22.30 $22.29 2,400
10:46 AM $22.29 Up $0.02 $22.29 $22.26 1,300
10:45 AM $22.27 Down $0.00 $22.27 $22.27 2,100
10:44 AM $22.27 Up $0.01 $22.27 $22.26 1,800
10:43 AM $22.26 Up $0.00 $22.26 $22.26 400
10:42 AM $22.26 Up $0.03 $22.27 $22.24 25,300
10:41 AM $22.23 Up $0.01 $22.23 $22.23 1,000
10:40 AM $22.22 Up $0.00 $22.23 $22.22 7,600
10:39 AM $22.22 Up $0.01 $22.22 $22.21 1,500
10:38 AM $22.21 Down $ -0.01 $22.21 $22.20 2,700
10:37 AM $22.22 Up $0.00 $22.23 $22.21 7,900
10:36 AM $22.22 Up $0.01 $22.22 $22.20 10,800
10:35 AM $22.21 Up $0.00 $22.22 $22.21 1,800
10:34 AM $22.21 Up $0.02 $22.23 $22.20 3,400
10:33 AM $22.20 Up $0.00 $22.20 $22.19 4,300
10:32 AM $22.19 Up $0.00 $22.19 $22.19 1,400
10:31 AM $22.19 Up $0.00 $22.19 $22.16 5,300
10:30 AM $22.19 Down $ -0.04 $22.24 $22.19 16,900
10:29 AM $22.23 Up $0.03 $22.23 $22.23 400
10:28 AM $22.20 Up $0.02 $22.20 $22.18 27,900
10:27 AM $22.18 Up $0.02 $22.19 $22.16 600
10:26 AM $22.16 Down $ -0.01 $22.18 $22.16 6,300
10:25 AM $22.17 Up $0.00 $22.17 $22.16 1,300
10:24 AM $22.17 Down $0.00 $22.19 $22.17 2,400
10:23 AM $22.18 Down $ -0.01 $22.19 $22.18 1,000
10:22 AM $22.19 Up $0.05 $22.19 $22.14 8,800
10:21 AM $22.14 Up $0.03 $22.14 $22.11 800
10:20 AM $22.11 Down $ -0.03 $22.14 $22.11 7,600
10:19 AM $22.14 Up $0.03 $22.14 $22.13 6,000
10:18 AM $22.12 Up $0.00 $22.12 $22.11 9,000
10:17 AM $22.11 Down $ -0.03 $22.15 $22.11 24,200
10:16 AM $22.14 Up $0.00 $22.16 $22.14 2,600
10:15 AM $22.14 Down $ -0.01 $22.16 $22.14 4,500
10:14 AM $22.15 Up $0.03 $22.15 $22.13 2,100
10:13 AM $22.12 Down $ -0.04 $22.15 $22.12 4,500
10:12 AM $22.16 Up $0.02 $22.16 $22.14 4,200
10:11 AM $22.14 Up $0.01 $22.14 $22.12 1,600
10:10 AM $22.13 Down $ -0.03 $22.14 $22.13 1,700
10:09 AM $22.16 Up $0.01 $22.16 $22.14 1,900
10:08 AM $22.15 Down $ -0.02 $22.16 $22.15 4,200
10:07 AM $22.17 Up $0.00 $22.18 $22.17 8,100
10:06 AM $22.17 Up $0.02 $22.19 $22.16 11,700
10:05 AM $22.15 Up $0.02 $22.16 $22.12 3,700
10:04 AM $22.13 Up $0.03 $22.13 $22.10 7,800
10:03 AM $22.10 Down $ -0.04 $22.14 $22.09 14,900
10:02 AM $22.14 Up $0.02 $22.15 $22.12 7,200
10:01 AM $22.12 Down $ -0.02 $22.15 $22.12 8,700
10:00 AM $22.14 Down $ -0.03 $22.20 $22.14 46,200
09:59 AM $22.17 Up $0.01 $22.19 $22.17 8,300
09:58 AM $22.16 Up $0.03 $22.17 $22.14 8,200
09:57 AM $22.13 Up $0.03 $22.13 $22.12 3,100
09:56 AM $22.10 Up $0.04 $22.12 $22.07 9,400
09:55 AM $22.07 Down $0.00 $22.08 $22.05 11,800
09:54 AM $22.07 Down $ -0.05 $22.12 $22.06 37,000
09:53 AM $22.12 Down $ -0.04 $22.15 $22.12 10,500
09:52 AM $22.16 Up $0.04 $22.16 $22.13 2,200
09:51 AM $22.13 Down $ -0.05 $22.18 $22.13 4,200
09:50 AM $22.18 Up $0.03 $22.19 $22.15 6,800
09:49 AM $22.15 Down $ -0.04 $22.18 $22.15 7,700
09:48 AM $22.19 Down $ -0.01 $22.21 $22.18 12,800
09:47 AM $22.20 Up $0.00 $22.20 $22.18 16,000
09:46 AM $22.20 Down $ -0.09 $22.26 $22.20 8,300
09:45 AM $22.29 Up $0.06 $22.32 $22.24 17,200
09:44 AM $22.23 Up $0.03 $22.23 $22.19 10,300
09:43 AM $22.20 Up $0.01 $22.21 $22.17 15,900
09:42 AM $22.19 Down $ -0.16 $22.35 $22.19 11,800
09:41 AM $22.35 Up $0.02 $22.36 $22.33 8,900
09:40 AM $22.33 Up $0.01 $22.34 $22.30 26,300
09:39 AM $22.32 Down $ -0.06 $22.38 $22.32 30,700
09:38 AM $22.38 Up $0.00 $22.38 $22.34 21,000
09:37 AM $22.38 Down $ -0.07 $22.45 $22.37 18,900
09:36 AM $22.45 Up $0.03 $22.46 $22.41 9,900
09:35 AM $22.42 Up $0.01 $22.42 $22.39 17,700
09:34 AM $22.41 Up $0.09 $22.41 $22.34 19,300
09:33 AM $22.32 Down $ -0.02 $22.35 $22.32 14,600
09:32 AM $22.34 Up $0.01 $22.41 $22.31 44,000
09:31 AM $22.33 Down $ -0.02 $22.37 $22.33 23,700
09:30 AM $22.35 Up $0.36 $22.37 $22.26 89,600
Previous close $21.99

One month history

Date Closing Opening High Low Volume
27-03-2024 $21.99 $21.54 $21.99 $21.50 1,585,800
26-03-2024 $21.10 $21.26 $21.29 $21.09 1,724,700
25-03-2024 $21.14 $21.33 $21.36 $21.11 1,033,100
22-03-2024 $21.12 $21.33 $21.35 $21.08 1,389,100
21-03-2024 $21.40 $21.51 $21.66 $21.39 2,567,200
20-03-2024 $21.17 $20.73 $21.29 $20.69 4,188,800
19-03-2024 $20.70 $20.96 $21.00 $20.66 1,605,700
18-03-2024 $21.17 $21.30 $21.34 $21.13 968,900
15-03-2024 $21.36 $21.31 $21.38 $21.26 3,860,100
14-03-2024 $21.32 $21.27 $21.33 $21.11 1,943,400
13-03-2024 $21.54 $21.44 $21.58 $21.44 3,104,500
12-03-2024 $21.11 $21.07 $21.16 $21.00 1,532,900
11-03-2024 $21.41 $21.39 $21.46 $21.31 3,892,300
08-03-2024 $21.29 $21.33 $21.53 $21.21 2,236,100
07-03-2024 $21.41 $21.51 $21.52 $21.35 1,578,000
06-03-2024 $21.26 $21.36 $21.60 $21.14 3,187,700
05-03-2024 $21.13 $21.32 $21.38 $21.12 2,443,600
04-03-2024 $20.98 $20.81 $21.07 $20.77 2,149,800
01-03-2024 $20.27 $20.21 $20.37 $20.14 3,782,600
29-02-2024 $19.79 $19.90 $20.05 $19.79 6,289,800
28-02-2024 $19.44 $19.49 $19.52 $19.38 6,210,600
27-02-2024 $19.64 $19.72 $19.79 $19.63 2,177,700
26-02-2024 $19.79 $19.78 $19.80 $19.63 2,037,900
23-02-2024 $19.90 $19.60 $19.92 $19.60 2,686,500
22-02-2024 $19.42 $19.56 $19.56 $19.39 2,770,200
21-02-2024 $19.92 $19.63 $19.94 $19.60 2,003,100
20-02-2024 $19.93 $19.85 $19.98 $19.77 2,129,800
16-02-2024 $19.74 $19.77 $19.90 $19.70 1,566,500
15-02-2024 $19.66 $19.53 $19.73 $19.38 1,811,200
14-02-2024 $19.04 $18.90 $19.11 $18.87 1,986,800
Graphs are not available, please refer to the detailed table
Back to top