Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	16.21	16.29	15.98	15.98	26,171,672	-0.50(-3.01%)
Oct 28, 2021	16.89	16.94	16.44	16.48	24,212,278	-0.39(-2.32%)
Oct 27, 2021	16.85	16.99	16.79	16.87	12,299,603	-0.03(-0.21%)
Oct 26, 2021	16.93			16.90	13,852,752	-0.10(-0.61%)
Oct 25, 2021	17.19	17.20	16.98	17.01	14,398,954	+0.06(+0.36%)
Oct 22, 2021	17.13	17.44	16.90	16.95	22,807,266	+0.10(+0.57%)
Oct 21, 2021	16.81	16.90	16.71	16.85	11,397,322	-0.04(-0.26%)
Oct 20, 2021	16.90	17.11	16.81	16.89	15,372,092	+0.10(+0.57%)
Oct 19, 2021	16.91	16.95	16.59	16.80	14,660,027	+0.21(+1.26%)
Oct 18, 2021	16.60	16.74	16.44	16.59	13,091,795	-0.05(-0.31%)
Oct 15, 2021	16.68	16.75	16.35	16.64	20,446,960	-0.38(-2.25%)
Oct 14, 2021	16.95	17.17	16.87	17.02	22,816,624	+0.30(+1.77%)
Oct 13, 2021	16.45	16.89	16.42	16.73	27,403,036	+0.50(+3.05%)
Oct 12, 2021	16.09	16.38	15.93	16.23	17,718,342	+0.19(+1.19%)
Oct 11, 2021	16.19	16.29	15.96	16.04	10,680,061	-0.07(-0.43%)
Oct 08, 2021	16.55	16.59	16.10	16.11	18,471,848	-0.06(-0.38%)
Oct 07, 2021	15.96	16.21	15.95	16.17	18,688,128	+0.12(+0.76%)
Oct 06, 2021	15.71	16.06	15.67	16.05	15,915,234	+0.26(+1.65%)
Oct 05, 2021	15.79	15.82	15.49	15.79	20,378,456	-0.07(-0.44%)
Oct 04, 2021	15.65	16.02	15.62	15.86	20,497,734	+0.21(+1.33%)
Oct 01, 2021	15.73	15.73	15.42	15.65	23,726,320	-0.05(-0.33%)
Sep 30, 2021	15.39	15.85	15.35	15.70	25,692,568	+0.41(+2.67%)
Sep 29, 2021	15.69	15.79	15.28	15.29	27,079,442	-0.45(-2.87%)
Sep 28, 2021	15.49	15.76	15.28	15.75	30,622,182	+0.13(+0.84%)
Sep 27, 2021	15.71	15.88	15.55	15.62	23,828,744	-0.07(-0.44%)
Sep 24, 2021	15.74	15.89	15.68	15.68	15,370,451	-0.17(-1.10%)
Sep 23, 2021	15.92	15.99	15.74	15.86	22,672,626	-0.19(-1.19%)
Sep 22, 2021	16.14	16.36	16.01	16.05	19,601,980	-0.03(-0.22%)
Sep 21, 2021	16.35	16.40	16.08	16.09	20,975,322	-0.14(-0.86%)
Sep 20, 2021	15.86	16.22	15.74	16.22	26,542,498	+0.25(+1.58%)
Sep 17, 2021	16.08	16.09	15.88	15.97	26,802,616	-0.13(-0.81%)
Sep 16, 2021	16.51	16.51	16.01	16.10	46,474,208	-0.74(-4.39%)
Sep 15, 2021	16.95	17.11	16.82	16.84	17,275,324	-0.12(-0.72%)
Sep 14, 2021	17.08	17.24	16.92	16.96	18,526,198	+0.03(+0.15%)
Sep 13, 2021	16.87	17.13	16.73	16.94	18,248,704	+0.10(+0.62%)
Sep 10, 2021	17.13	17.19	16.83	16.83	16,851,386	-0.30(-1.73%)
Sep 09, 2021	17.41	17.41	17.07	17.13	18,551,232	-0.15(-0.86%)
Sep 08, 2021	17.24	17.38	17.06	17.28	22,767,986	+0.01(+0.05%)
Sep 07, 2021	17.53	17.54	17.16	17.27	23,128,310	-0.39(-2.22%)
Sep 03, 2021	17.56	17.84	17.44	17.66	23,267,760	+0.37(+2.16%)
Sep 02, 2021	17.25	17.31	17.12	17.29	15,172,588	+0.05(+0.30%)
Sep 01, 2021	17.57	17.59	17.22	17.23	15,721,647	-0.23(-1.30%)
Aug 31, 2021	17.30	17.49	17.25	17.46	13,790,510	+0.23(+1.31%)
Aug 30, 2021	17.61	17.62	17.16	17.23	14,995,431	-0.20(-1.13%)
Aug 27, 2021	16.98	17.52	16.91	17.43	16,695,633	+0.44(+2.58%)
Aug 26, 2021	16.91	17.11	16.88	16.99	11,449,456	-0.10(-0.60%)
Aug 25, 2021	17.18	17.20	16.96	17.09	12,801,178	-0.23(-1.34%)
Aug 24, 2021	17.45	17.46	17.21	17.33	14,198,740	-0.03(-0.15%)
Aug 23, 2021	16.86	17.45	16.64	17.35	25,600,096	+0.79(+4.78%)
Aug 20, 2021	16.37	16.71	16.17	16.56	14,722,492	+0.09(+0.52%)
Aug 19, 2021	16.69	16.76	16.41	16.47	22,771,862	-0.28(-1.70%)
Aug 18, 2021	17.25	17.25	16.70	16.76	24,796,250	-0.44(-2.55%)
Aug 17, 2021	17.34	17.43	17.07	17.20	18,031,908	-0.19(-1.09%)
Aug 16, 2021	17.32	17.53	17.26	17.39	17,882,780	-0.07(-0.39%)
Aug 13, 2021	17.48	17.65	17.34	17.46	15,229,340	+0.19(+1.10%)
Aug 12, 2021	17.40	17.42	17.11	17.27	14,244,223	-0.22(-1.28%)
Aug 11, 2021	17.28	17.65	17.25	17.49	17,560,574	+0.40(+2.37%)
Aug 10, 2021	17.64	17.71	17.09	17.09	31,791,408	-0.62(-3.50%)
Aug 09, 2021	17.65	17.94	17.57	17.71	28,386,280	-0.21(-1.15%)
Aug 06, 2021	17.87	18.08	17.52	17.91	34,521,316	-0.40(-2.16%)
Aug 05, 2021	18.65	18.65	18.27	18.31	13,416,114	-0.34(-1.80%)
Aug 04, 2021	18.95	19.20	18.62	18.64	19,494,300	-0.06(-0.32%)
Aug 03, 2021	18.56	18.75	18.55	18.70	12,471,536	+0.13(+0.69%)

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.