Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	14.47	14.60	14.41	14.46	19,319,408	+0.33(+2.30%)
Feb 28, 2024	14.21	14.22	14.07	14.13	13,084,004	+0.05(+0.39%)
Feb 27, 2024	14.24	14.27	14.08	14.08	16,409,044	-0.14(-0.96%)
Feb 26, 2024	14.08	14.22	13.97	14.21	17,702,912	-0.09(-0.61%)
Feb 23, 2024	14.03	14.32	13.94	14.30	21,639,620	+0.34(+2.43%)
Feb 22, 2024	14.17	14.19	13.93	13.96	15,908,599	-0.35(-2.44%)
Feb 21, 2024	14.29	14.33	14.07	14.31	15,615,488	+0.02(+0.14%)
Feb 20, 2024	14.35	14.49	14.18	14.29	15,913,227	+0.08(+0.55%)
Feb 16, 2024	14.14	14.33	14.05	14.21	19,974,902	+0.05(+0.34%)
Feb 15, 2024	13.91	14.21	13.82	14.16	30,060,322	+0.52(+3.84%)
Feb 14, 2024	13.84	13.89	13.35	13.64	33,404,106	-0.09(-0.64%)
Feb 13, 2024	14.07	14.07	13.60	13.73	32,164,132	-0.56(-3.94%)
Feb 12, 2024	14.25	14.36	14.11	14.29	19,893,956	+0.06(+0.41%)
Feb 09, 2024	14.36	14.36	14.14	14.23	17,718,888	-0.15(-1.01%)
Feb 08, 2024	14.47	14.52	14.29	14.38	23,850,888	-0.11(-0.74%)
Feb 07, 2024	14.55	14.62	14.45	14.48	23,084,482	-0.10(-0.67%)
Feb 06, 2024	14.77	14.78	14.56	14.58	21,185,844	-0.14(-0.92%)
Feb 05, 2024	14.74	14.84	14.64	14.72	20,083,046	-0.23(-1.56%)
Feb 02, 2024	15.03	15.06	14.75	14.95	25,153,500	-0.47(-3.02%)
Feb 01, 2024	15.31	15.57	15.04	15.42	20,926,962	+0.28(+1.86%)
Jan 31, 2024	15.29	15.59	15.09	15.13	25,817,112	-0.08(-0.51%)
Jan 30, 2024	15.34	15.44	15.10	15.21	14,256,114	-0.02(-0.13%)
Jan 29, 2024	15.22	15.27	15.00	15.23	17,925,384	+0.16(+1.09%)
Jan 26, 2024	15.20	15.37	15.06	15.07	16,638,405	-0.06(-0.38%)
Jan 25, 2024	15.27	15.27	15.08	15.12	17,922,860	+0.06(+0.39%)
Jan 24, 2024	15.77	15.87	15.07	15.07	23,590,708	-0.45(-2.88%)
Jan 23, 2024	15.31	15.59	15.25	15.51	18,861,888	+0.39(+2.57%)
Jan 22, 2024	14.96	15.18	14.87	15.12	14,274,042	-0.02(-0.13%)
Jan 19, 2024	15.15	15.20	14.99	15.14	14,946,730	+0.08(+0.52%)
Jan 18, 2024	15.12	15.13	14.87	15.07	18,214,566	-0.03(-0.19%)
Jan 17, 2024	15.15	15.21	14.96	15.10	27,119,716	-0.39(-2.51%)
Jan 16, 2024	16.76	16.78	15.47	15.48	37,070,772	-1.63(-9.52%)
Jan 12, 2024	17.06	17.29	16.98	17.11	16,972,906	+0.48(+2.86%)
Jan 11, 2024	16.86	16.97	16.43	16.64	14,606,637	-0.18(-1.10%)
Jan 10, 2024	16.92	17.00	16.69	16.82	13,447,763	-0.06(-0.34%)
Jan 09, 2024	17.16	17.17	16.85	16.88	15,265,519	-0.28(-1.64%)
Jan 08, 2024	16.87	17.39	16.79	17.16	18,595,044	+0.19(+1.14%)
Jan 05, 2024	16.92	17.19	16.75	16.97	17,082,870	+0.14(+0.81%)
Jan 04, 2024	16.86	16.95	16.54	16.83	21,089,990	+0.02(+0.12%)
Jan 03, 2024	16.94	17.29	16.56	16.81	25,219,030	-0.53(-3.08%)
Jan 02, 2024	17.48	17.69	17.29	17.35	13,678,478	-0.20(-1.16%)
Dec 29, 2023	17.48	17.56	17.30	17.55	12,326,282	+0.00(+0.00%)
Dec 28, 2023	17.81	17.87	17.54	17.55	12,454,432	-0.37(-2.06%)
Dec 27, 2023	17.69	17.99	17.69	17.92	13,068,403	+0.29(+1.65%)
Dec 26, 2023	17.76	17.77	17.53	17.63	6,623,180	+0.01(+0.06%)
Dec 22, 2023	17.75	18.00	17.62	17.62	21,932,946	+0.18(+1.06%)
Dec 21, 2023	17.55	17.62	17.36	17.43	15,930,575	+0.19(+1.13%)
Dec 20, 2023	17.57	17.59	17.22	17.24	15,536,039	-0.31(-1.77%)
Dec 19, 2023	17.21	17.70	17.20	17.55	17,572,714	+0.35(+2.03%)
Dec 18, 2023	17.06	17.22	16.93	17.20	15,428,286	+0.21(+1.26%)
Dec 15, 2023	17.06	17.12	16.89	16.99	20,569,060	-0.14(-0.79%)
Dec 14, 2023	17.07	17.43	17.04	17.12	20,754,710	+0.21(+1.26%)
Dec 13, 2023	15.82	16.91	15.77	16.91	21,634,918	+1.06(+6.67%)
Dec 12, 2023	16.21	16.22	15.77	15.85	13,852,981	-0.32(-1.98%)
Dec 11, 2023	16.10	16.21	15.94	16.17	14,027,542	-0.12(-0.71%)
Dec 08, 2023	16.37	16.52	16.17	16.29	18,818,852	-0.42(-2.50%)
Dec 07, 2023	16.90	16.94	16.60	16.71	14,564,005	-0.14(-0.81%)
Dec 06, 2023	16.99	17.11	16.82	16.84	13,246,488	-0.06(-0.34%)
Dec 05, 2023	16.89	17.00	16.72	16.90	16,673,710	-0.11(-0.63%)
Dec 04, 2023	17.07	17.12	16.85	17.01	21,495,050	-0.19(-1.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.