Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	17.27	17.65	17.12	17.40	16,110,275	+0.25(+1.49%)
Mar 30, 2021	17.31	17.36	17.09	17.15	16,942,106	-0.57(-3.22%)
Mar 29, 2021	17.52	17.75	17.19	17.72	19,902,500	+0.14(+0.80%)
Mar 26, 2021	17.24	17.58	17.24	17.58	23,843,908	+0.24(+1.37%)
Mar 25, 2021	17.61	17.66	17.15	17.34	26,265,050	-0.38(-2.13%)
Mar 24, 2021	17.80	17.82	17.54	17.72	19,145,328	-0.07(-0.40%)
Mar 23, 2021	18.07	18.07	17.60	17.79	20,023,600	-0.33(-1.84%)
Mar 22, 2021	18.23	18.35	18.10	18.12	14,053,407	-0.30(-1.62%)
Mar 19, 2021	18.41	18.45	18.18	18.42	27,786,870	+0.09(+0.48%)
Mar 18, 2021	18.30	18.57	18.20	18.33	14,944,347	-0.24(-1.28%)
Mar 17, 2021	18.10	18.76	17.92	18.57	22,935,104	+0.37(+2.03%)
Mar 16, 2021	18.32	18.33	18.03	18.20	13,783,995	-0.05(-0.29%)
Mar 15, 2021	17.98	18.33	17.86	18.25	18,391,160	+0.40(+2.21%)
Mar 12, 2021	17.57	17.95	17.42	17.86	14,497,309	+0.01(+0.05%)
Mar 11, 2021	17.82	17.96	17.59	17.85	16,432,563	+0.17(+0.94%)
Mar 10, 2021	17.66	17.87	17.40	17.68	18,900,016	+0.11(+0.65%)
Mar 09, 2021	17.65	17.95	17.45	17.57	22,037,228	+0.43(+2.51%)
Mar 08, 2021	17.43	17.46	16.97	17.14	16,336,381	-0.30(-1.71%)
Mar 05, 2021	17.24	17.46	16.88	17.44	23,737,526	+0.26(+1.53%)
Mar 04, 2021	17.14	17.58	16.95	17.17	32,298,584	+0.04(+0.21%)
Mar 03, 2021	17.06	17.20	16.71	17.14	24,273,792	-0.32(-1.81%)
Mar 02, 2021	16.87	17.56	16.83	17.46	29,233,792	+0.78(+4.69%)
Mar 01, 2021	16.70	16.92	16.52	16.67	27,388,862	+0.26(+1.61%)
Feb 26, 2021	16.90	16.95	16.38	16.41	37,371,264	-0.51(-2.99%)
Feb 25, 2021	17.26	17.57	16.84	16.92	29,643,322	-0.57(-3.23%)
Feb 24, 2021	17.37	17.59	17.16	17.48	20,451,708	-0.05(-0.30%)
Feb 23, 2021	17.85	17.89	17.21	17.53	26,287,532	-0.32(-1.80%)
Feb 22, 2021	17.32	17.92	17.27	17.85	33,144,064	+0.65(+3.79%)
Feb 19, 2021	17.71	17.77	17.12	17.20	43,765,272	-0.47(-2.66%)
Feb 18, 2021	18.15	18.25	17.59	17.67	33,757,944	-0.44(-2.45%)
Feb 17, 2021	18.53	18.53	17.92	18.12	42,160,676	-0.76(-4.01%)
Feb 16, 2021	19.12	19.23	18.83	18.87	21,452,748	-0.39(-2.03%)
Feb 12, 2021	19.19	19.39	18.88	19.26	16,756,395	-0.03(-0.18%)
Feb 11, 2021	19.61	19.63	19.23	19.30	14,573,849	-0.28(-1.42%)
Feb 10, 2021	19.64	19.74	19.42	19.58	12,362,809	+0.07(+0.36%)
Feb 09, 2021	19.59	19.60	19.36	19.51	14,791,432	-0.03(-0.13%)
Feb 08, 2021	19.68	19.72	19.47	19.53	13,360,393	+0.11(+0.58%)
Feb 05, 2021	19.22	19.46	19.01	19.42	20,002,258	+0.30(+1.55%)
Feb 04, 2021	19.05	19.18	18.68	19.12	20,299,882	-0.30(-1.57%)
Feb 03, 2021	19.41	19.55	19.29	19.43	12,671,526	+0.00(+0.00%)
Feb 02, 2021	19.25	19.59	19.08	19.43	17,650,568	-0.17(-0.89%)
Feb 01, 2021	19.94	19.98	19.25	19.60	28,821,560	+0.15(+0.76%)
Jan 29, 2021	19.92	20.07	19.35	19.45	29,221,730	+0.01(+0.04%)
Jan 28, 2021	19.52	19.61	19.21	19.45	26,634,348	+0.32(+1.68%)
Jan 27, 2021	20.08	20.10	19.03	19.12	37,439,528	-1.12(-5.54%)
Jan 26, 2021	20.39	20.49	20.21	20.25	13,372,572	-0.14(-0.68%)
Jan 25, 2021	20.52	20.66	20.18	20.39	17,753,580	-0.03(-0.13%)
Jan 22, 2021	20.16	20.61	19.93	20.41	15,087,413	-0.18(-0.89%)
Jan 21, 2021	20.73	20.76	20.36	20.59	16,182,972	-0.13(-0.63%)
Jan 20, 2021	20.64	20.84	20.51	20.72	19,667,348	+0.38(+1.88%)
Jan 19, 2021	20.29	20.42	20.10	20.34	19,032,668	+0.22(+1.08%)
Jan 15, 2021	20.51	20.63	20.10	20.12	18,753,654	-0.47(-2.28%)
Jan 14, 2021	20.50	20.79	20.47	20.59	17,363,780	+0.07(+0.34%)
Jan 13, 2021	20.52	20.79	20.43	20.52	19,835,424	+0.05(+0.25%)
Jan 12, 2021	20.52	20.59	20.18	20.47	25,906,938	+0.02(+0.08%)
Jan 11, 2021	20.46	20.68	20.39	20.46	24,794,708	-0.39(-1.88%)
Jan 08, 2021	21.06	21.19	20.51	20.85	29,694,080	-0.70(-3.23%)
Jan 07, 2021	21.34	21.62	21.09	21.54	21,829,204	+0.23(+1.10%)
Jan 06, 2021	20.93	21.37	20.79	21.31	34,882,292	+0.19(+0.91%)
Jan 05, 2021	21.68	21.70	20.95	21.12	35,474,440	-0.30(-1.38%)

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.