Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	17.05	17.41	16.67	16.73	23,920,272	-0.14(-0.84%)
Nov 29, 2021	16.78	16.92	16.63	16.87	20,260,136	-0.02(-0.13%)
Nov 26, 2021	17.26	17.29	16.75	16.89	16,028,408	-0.01(-0.05%)
Nov 24, 2021	16.76	17.02	16.76	16.90	15,910,342	-0.03(-0.21%)
Nov 23, 2021	17.00	17.15	16.83	16.94	15,573,818	-0.31(-1.82%)
Nov 22, 2021	17.28	17.46	17.02	17.25	22,003,316	-0.40(-2.27%)
Nov 19, 2021	17.83	18.05	17.56	17.65	20,493,062	-0.27(-1.51%)
Nov 18, 2021	18.22	17.92	17.86	17.92	17,126,494	-0.37(-2.05%)
Nov 17, 2021	18.13	18.47	18.07	18.30	21,396,154	+0.34(+1.89%)
Nov 16, 2021	18.17	18.35	17.89	17.96	20,978,852	-0.26(-1.44%)
Nov 15, 2021	18.09	18.27	17.96	18.22	17,825,904	+0.13(+0.72%)
Nov 12, 2021	17.87	18.26	17.77	18.09	17,789,164	+0.09(+0.48%)
Nov 11, 2021	18.17	18.23	17.92	18.00	27,049,642	+0.13(+0.73%)
Nov 10, 2021	17.65			17.87	36,382,664	+0.77(+4.49%)
Nov 09, 2021	17.01	17.12	16.80	17.10	16,178,222	+0.12(+0.72%)
Nov 08, 2021	17.22	17.26	16.85	16.98	19,712,976	-0.10(-0.61%)
Nov 05, 2021	16.50	17.09	16.40	17.09	24,188,442	+0.74(+4.53%)
Nov 04, 2021	16.44	16.68	16.21	16.34	23,034,460	+0.11(+0.70%)
Nov 03, 2021	15.86	16.36	15.86	16.23	22,038,806	+0.13(+0.81%)
Nov 02, 2021	16.12	16.12	15.92	16.10	16,959,696	-0.01(-0.05%)
Nov 01, 2021	16.01	16.31	16.04	16.11	18,481,112	+0.10(+0.60%)
Oct 29, 2021	16.24	16.32	16.01	16.01	26,118,656	-0.50(-3.01%)
Oct 28, 2021	16.93	16.97	16.48	16.51	24,163,230	-0.39(-2.32%)
Oct 27, 2021	16.88	17.02	16.82	16.90	12,274,687	-0.03(-0.21%)
Oct 26, 2021	16.96			16.94	13,824,691	-0.10(-0.61%)
Oct 25, 2021	17.22	17.23	17.02	17.04	14,369,786	+0.06(+0.36%)
Oct 22, 2021	17.16	17.48	16.93	16.98	22,761,064	+0.10(+0.57%)
Oct 21, 2021	16.84	16.94	16.75	16.88	11,374,234	-0.04(-0.26%)
Oct 20, 2021	16.94	17.15	16.85	16.93	15,340,953	+0.10(+0.57%)
Oct 19, 2021	16.95	16.99	16.62	16.83	14,630,330	+0.21(+1.26%)
Oct 18, 2021	16.63	16.77	16.48	16.62	13,065,275	-0.05(-0.31%)
Oct 15, 2021	16.71	16.78	16.39	16.68	20,405,540	-0.38(-2.25%)
Oct 14, 2021	16.99	17.21	16.91	17.06	22,770,406	+0.30(+1.77%)
Oct 13, 2021	16.48	16.93	16.46	16.76	27,347,526	+0.50(+3.05%)
Oct 12, 2021	16.12	16.41	15.96	16.27	17,682,450	+0.19(+1.19%)
Oct 11, 2021	16.22	16.33	16.00	16.07	10,658,427	-0.07(-0.43%)
Oct 08, 2021	16.59	16.62	16.14	16.14	18,434,430	-0.06(-0.38%)
Oct 07, 2021	16.00	16.24	15.99	16.20	18,650,272	+0.12(+0.76%)
Oct 06, 2021	15.74	16.09	15.70	16.08	15,882,994	+0.26(+1.65%)
Oct 05, 2021	15.82	15.86	15.52	15.82	20,337,174	-0.07(-0.44%)
Oct 04, 2021	15.68	16.05	15.66	15.89	20,456,212	+0.21(+1.33%)
Oct 01, 2021	15.76	15.76	15.46	15.68	23,678,258	-0.05(-0.33%)
Sep 30, 2021	15.42	15.88	15.39	15.73	25,640,522	+0.41(+2.67%)
Sep 29, 2021	15.73	15.82	15.31	15.32	27,024,588	-0.45(-2.87%)
Sep 28, 2021	15.52	15.80	15.32	15.78	30,560,150	+0.13(+0.84%)
Sep 27, 2021	15.74	15.91	15.59	15.65	23,780,474	-0.07(-0.44%)
Sep 24, 2021	15.77	15.93	15.72	15.72	15,339,315	-0.17(-1.10%)
Sep 23, 2021	15.95	16.02	15.77	15.89	22,626,698	-0.19(-1.19%)
Sep 22, 2021	16.17	16.40	16.04	16.08	19,562,274	-0.03(-0.22%)
Sep 21, 2021	16.39	16.43	16.11	16.12	20,932,832	-0.14(-0.86%)
Sep 20, 2021	15.89	16.26	15.77	16.26	26,488,730	+0.25(+1.58%)
Sep 17, 2021	16.11	16.12	15.92	16.00	26,748,322	-0.13(-0.81%)
Sep 16, 2021	16.54	16.54	16.04	16.14	46,380,068	-0.74(-4.39%)
Sep 15, 2021	16.98	17.15	16.85	16.88	17,240,330	-0.12(-0.72%)
Sep 14, 2021	17.11	17.28	16.95	17.00	18,488,670	+0.03(+0.15%)
Sep 13, 2021	16.90	17.16	16.76	16.97	18,211,738	+0.10(+0.62%)
Sep 10, 2021	17.16	17.22	16.87	16.87	16,817,250	-0.30(-1.73%)
Sep 09, 2021	17.44	17.44	17.10	17.16	18,513,654	-0.15(-0.86%)
Sep 08, 2021	17.28	17.42	17.09	17.31	22,721,866	+0.01(+0.05%)
Sep 07, 2021	17.56	17.57	17.20	17.30	23,081,458	-0.39(-2.22%)
Sep 03, 2021	17.59	17.88	17.48	17.70	23,220,626	+0.37(+2.16%)
Sep 02, 2021	17.29	17.35	17.16	17.32	15,141,853	+0.05(+0.30%)

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.