Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	16.46	16.54	16.29	16.48	16,468,742	+0.16(+0.96%)
Dec 30, 2021	15.96	16.38	15.95	16.32	15,632,584	+0.36(+2.28%)
Dec 29, 2021	15.82	16.18	15.80	15.96	19,934,362	+0.03(+0.16%)
Dec 28, 2021	16.00	16.19	15.88	15.93	11,887,029	-0.03(-0.22%)
Dec 27, 2021	16.05	16.12	15.84	15.97	13,536,216	-0.14(-0.86%)
Dec 23, 2021	15.99	16.21	15.95	16.11	14,024,200	+0.03(+0.22%)
Dec 22, 2021	15.99	16.09	15.76	16.07	17,416,270	+0.12(+0.76%)
Dec 21, 2021	15.98	16.05	15.78	15.95	16,031,787	+0.05(+0.33%)
Dec 20, 2021	15.93	15.99	15.69	15.90	20,384,824	-0.05(-0.33%)
Dec 17, 2021	16.10	16.35	15.93	15.95	35,548,168	-0.04(-0.27%)
Dec 16, 2021	15.53	16.02	15.52	15.99	28,265,950	+0.69(+4.48%)
Dec 15, 2021	15.44	15.46	14.98	15.31	31,072,614	-0.18(-1.18%)
Dec 14, 2021	15.35	15.63	15.32	15.49	17,340,138	-0.10(-0.61%)
Dec 13, 2021	15.61	15.74	15.48	15.59	21,713,790	+0.02(+0.11%)
Dec 10, 2021	15.82	15.84	15.54	15.57	18,003,648	-0.19(-1.21%)
Dec 09, 2021	15.89	15.95	15.63	15.76	17,957,410	-0.37(-2.31%)
Dec 08, 2021	16.03	16.18	15.92	16.13	11,828,697	+0.03(+0.22%)
Dec 07, 2021	16.05	16.25	15.97	16.10	18,728,000	+0.06(+0.38%)
Dec 06, 2021	15.71	16.09	15.64	16.04	20,312,642	+0.23(+1.48%)
Dec 03, 2021	15.79	15.84	15.46	15.80	25,395,990	+0.03(+0.22%)
Dec 02, 2021	15.92	15.95	15.56	15.77	26,843,502	-0.18(-1.14%)
Dec 01, 2021	16.56	16.86	15.94	15.95	23,694,876	-0.52(-3.16%)
Nov 30, 2021	16.78	17.14	16.41	16.47	24,297,370	-0.14(-0.84%)
Nov 29, 2021	16.52	16.65	16.38	16.61	20,579,534	-0.02(-0.13%)
Nov 26, 2021	16.99	17.02	16.49	16.63	16,281,091	-0.01(-0.05%)
Nov 24, 2021	16.50	16.76	16.50	16.64	16,161,164	-0.03(-0.21%)
Nov 23, 2021	16.73	16.88	16.57	16.67	15,819,335	-0.31(-1.82%)
Nov 22, 2021	17.01	17.18	16.76	16.98	22,350,192	-0.39(-2.27%)
Nov 19, 2021	17.55	17.77	17.29	17.38	20,816,130	-0.27(-1.51%)
Nov 18, 2021	17.94	17.64	17.58	17.64	17,396,488	-0.37(-2.05%)
Nov 17, 2021	17.85	18.18	17.79	18.01	21,733,460	+0.33(+1.89%)
Nov 16, 2021	17.89	18.06	17.61	17.68	21,309,578	-0.26(-1.44%)
Nov 15, 2021	17.81	17.99	17.68	17.94	18,106,924	+0.13(+0.72%)
Nov 12, 2021	17.59	17.98	17.50	17.81	18,069,606	+0.09(+0.48%)
Nov 11, 2021	17.89	17.94	17.64	17.72	27,476,072	+0.13(+0.73%)
Nov 10, 2021	17.38			17.59	36,956,224	+0.76(+4.49%)
Nov 09, 2021	16.74	16.85	16.54	16.84	16,433,268	+0.12(+0.72%)
Nov 08, 2021	16.96	16.99	16.59	16.72	20,023,744	-0.10(-0.61%)
Nov 05, 2021	16.25	16.82	16.14	16.82	24,569,766	+0.73(+4.53%)
Nov 04, 2021	16.18	16.42	15.96	16.09	23,397,592	+0.11(+0.70%)
Nov 03, 2021	15.62	16.11	15.61	15.98	22,386,242	+0.13(+0.81%)
Nov 02, 2021	15.87	15.87	15.67	15.85	17,227,060	-0.01(-0.05%)
Nov 01, 2021	15.76	16.06	15.79	15.86	18,772,462	+0.09(+0.60%)
Oct 29, 2021	15.99	16.06	15.76	15.76	26,530,410	-0.49(-3.01%)
Oct 28, 2021	16.67	16.71	16.22	16.25	24,544,158	-0.39(-2.32%)
Oct 27, 2021	16.62	16.76	16.56	16.64	12,468,194	-0.03(-0.21%)
Oct 26, 2021	16.70			16.67	14,042,633	-0.10(-0.61%)
Oct 25, 2021	16.96	16.97	16.75	16.78	14,596,322	+0.06(+0.36%)
Oct 22, 2021	16.90	17.21	16.67	16.72	23,119,886	+0.09(+0.57%)
Oct 21, 2021	16.58	16.67	16.49	16.62	11,553,546	-0.04(-0.26%)
Oct 20, 2021	16.67	16.88	16.58	16.67	15,582,799	+0.09(+0.57%)
Oct 19, 2021	16.68	16.73	16.37	16.57	14,860,973	+0.21(+1.26%)
Oct 18, 2021	16.37	16.51	16.22	16.37	13,271,246	-0.05(-0.31%)
Oct 15, 2021	16.45	16.52	16.13	16.42	20,727,228	-0.38(-2.25%)
Oct 14, 2021	16.73	16.94	16.64	16.79	23,129,374	+0.29(+1.77%)
Oct 13, 2021	16.23	16.67	16.20	16.50	27,778,652	+0.49(+3.05%)
Oct 12, 2021	15.87	16.16	15.71	16.01	17,961,208	+0.19(+1.19%)
Oct 11, 2021	15.97	16.07	15.75	15.82	10,826,454	-0.07(-0.43%)
Oct 08, 2021	16.33	16.37	15.88	15.89	18,725,044	-0.06(-0.38%)
Oct 07, 2021	15.75	15.99	15.74	15.95	18,944,288	+0.12(+0.76%)
Oct 06, 2021	15.50	15.84	15.46	15.83	16,133,385	+0.26(+1.65%)
Oct 05, 2021	15.58	15.61	15.28	15.58	20,657,784	-0.07(-0.44%)
Oct 04, 2021	15.44	15.80	15.41	15.64	20,778,698	+0.21(+1.33%)

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.