Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	21.77	22.02	21.49	21.49	13,319,473	-0.28(-1.29%)
Mar 30, 2022	21.60	21.85	21.60	21.77	15,887,838	+0.28(+1.30%)
Mar 29, 2022	20.80	21.53	20.69	21.49	24,576,682	+0.26(+1.24%)
Mar 28, 2022	21.12	21.31	20.98	21.23	21,576,280	-0.27(-1.26%)
Mar 25, 2022	21.28	21.58	21.19	21.50	19,379,560	+0.04(+0.16%)
Mar 24, 2022	21.69	21.87	21.39	21.47	20,237,180	-0.06(-0.28%)
Mar 23, 2022	21.38	21.55	21.17	21.53	19,399,346	+0.30(+1.40%)
Mar 22, 2022	21.26	21.37	20.89	21.23	18,625,394	-0.06(-0.29%)
Mar 21, 2022	20.94	21.55	20.92	21.29	24,358,864	+0.38(+1.80%)
Mar 18, 2022	21.12	21.16	20.79	20.91	41,603,848	-0.18(-0.87%)
Mar 17, 2022	20.94	21.50	20.91	21.10	26,081,506	+0.41(+1.99%)
Mar 16, 2022	20.66	20.98	20.33	20.69	27,361,182	-0.14(-0.67%)
Mar 15, 2022	19.99	21.06	19.99	20.83	29,932,648	+0.11(+0.55%)
Mar 14, 2022	20.81	21.04	20.48	20.71	26,395,594	-0.62(-2.92%)
Mar 11, 2022	20.78	21.53	20.57	21.33	22,713,630	-0.12(-0.57%)
Mar 10, 2022	21.40		21.26	21.46	30,887,724	+0.14(+0.66%)
Mar 09, 2022	20.78	21.58	20.50	21.32	44,678,684	-0.90(-4.06%)
Mar 08, 2022	21.98	22.84	21.45	22.22	76,697,056	+0.44(+2.01%)
Mar 07, 2022	21.35	21.89	20.98	21.78	44,639,604	+0.58(+2.73%)
Mar 04, 2022	20.78	21.45	20.65	21.20	40,972,852	+0.55(+2.67%)
Mar 03, 2022	20.26	20.77	20.26	20.65	27,276,820	+0.37(+1.81%)
Mar 02, 2022	20.00	20.47	19.85	20.28	26,575,216	-0.27(-1.32%)
Mar 01, 2022	19.93	20.59	19.92	20.55	36,592,520	+0.78(+3.94%)
Feb 28, 2022	20.05	20.07	19.57	19.78	27,227,916	+0.01(+0.04%)
Feb 25, 2022	19.42	19.82	19.46	19.77	25,682,226	+0.22(+1.11%)
Feb 24, 2022	20.34	20.46	19.16	19.55	61,548,464	-0.25(-1.27%)
Feb 23, 2022	19.69	20.11	19.69	19.80	27,423,008	+0.05(+0.26%)
Feb 22, 2022	20.09	20.33	19.57	19.75	34,366,368	-0.32(-1.60%)
Feb 18, 2022				20.07	0	-0.08(-0.39%)
Feb 17, 2022	19.55	20.36	19.44	20.15	53,815,656	+0.87(+4.50%)
Feb 16, 2022	18.34	19.47	18.33	19.28	48,068,704	+1.34(+7.50%)
Feb 15, 2022	17.77	17.99	17.60	17.94	25,699,872	-0.36(-1.94%)
Feb 14, 2022	17.98	18.39	17.96	18.29	43,807,768	+0.36(+1.98%)
Feb 11, 2022	16.78	18.10	16.73	17.94	37,059,180	+1.20(+7.15%)
Feb 10, 2022	17.05	17.24	16.69	16.74	17,853,488	-0.37(-2.18%)
Feb 09, 2022	17.25	17.33	17.09	17.11	13,147,435	-0.08(-0.45%)
Feb 08, 2022	17.02	17.19	16.94	17.19	15,828,669	+0.21(+1.23%)
Feb 07, 2022	16.77	17.05	16.65	16.98	15,226,049	+0.34(+2.03%)
Feb 04, 2022	16.47	16.82	16.44	16.64	16,322,658	+0.11(+0.68%)
Feb 03, 2022	16.63	16.74		16.53	14,101,808	-0.14(-0.83%)
Feb 02, 2022	16.52	16.91	16.38	16.67	19,212,366	+0.11(+0.68%)
Feb 01, 2022	16.61	16.73	16.38	16.56	16,533,737	-0.05(-0.31%)
Jan 31, 2022	16.24	16.64		16.61	21,122,618	+0.51(+3.18%)
Jan 28, 2022	16.05	16.12	15.84	16.10	22,018,428	-0.13(-0.80%)
Jan 27, 2022	16.26	16.61	16.18	16.23	23,695,314	-0.28(-1.68%)
Jan 26, 2022	16.79	17.10	16.41	16.51	27,987,224	-0.40(-2.36%)
Jan 25, 2022	16.66	16.99	16.60	16.90	19,415,132	+0.10(+0.62%)
Jan 24, 2022	16.69	16.84	16.31	16.80	27,596,160	+0.03(+0.15%)
Jan 21, 2022	17.36	17.40	16.71	16.77	25,035,080	-0.49(-2.86%)
Jan 20, 2022	17.47	17.61	17.25	17.27	23,522,934	-0.23(-1.29%)
Jan 19, 2022	16.31	17.56	16.27	17.49	41,655,144	+1.40(+8.67%)
Jan 18, 2022	16.10	16.35	16.02	16.10	15,200,850	-0.10(-0.64%)
Jan 14, 2022				16.20	0	-0.13(-0.80%)
Jan 13, 2022	16.60	16.73	16.32	16.33	13,749,506	-0.32(-1.93%)
Jan 12, 2022	16.41	16.69	16.29	16.65	22,618,592	+0.29(+1.80%)
Jan 11, 2022	16.19	16.38	16.05	16.36	15,862,003	+0.21(+1.29%)
Jan 10, 2022	15.66	16.16	15.64	16.15	22,731,520	+0.45(+2.87%)
Jan 07, 2022	15.69	15.80	15.55	15.70	14,743,346	+0.07(+0.44%)
Jan 06, 2022	15.86	15.88	15.60	15.63	24,278,712	-0.48(-2.96%)
Jan 05, 2022	16.43	16.57	16.08	16.11	23,346,656	-0.14(-0.85%)
Jan 04, 2022	16.13	16.40	16.09	16.25	16,359,290	+0.16(+1.02%)

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.