Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2021	17.61	17.63	17.26	17.27	15,689,800	-0.23(-1.30%)
Aug 31, 2021	17.34	17.53	17.29	17.49	13,762,575	+0.23(+1.31%)
Aug 30, 2021	17.64	17.65	17.19	17.27	14,965,055	-0.20(-1.13%)
Aug 27, 2021	17.02	17.55	16.95	17.47	16,661,811	+0.44(+2.58%)
Aug 26, 2021	16.94	17.15	16.91	17.03	11,426,262	-0.10(-0.60%)
Aug 25, 2021	17.22	17.23	17.00	17.13	12,775,246	-0.23(-1.34%)
Aug 24, 2021	17.48	17.49	17.24	17.36	14,169,977	-0.03(-0.15%)
Aug 23, 2021	16.90	17.48	16.67	17.39	25,548,236	+0.79(+4.78%)
Aug 20, 2021	16.40	16.74	16.21	16.59	14,692,668	+0.09(+0.52%)
Aug 19, 2021	16.72	16.79	16.45	16.51	22,725,732	-0.28(-1.70%)
Aug 18, 2021	17.28	17.28	16.73	16.79	24,746,020	-0.44(-2.55%)
Aug 17, 2021	17.38	17.46	17.10	17.23	17,995,378	-0.19(-1.09%)
Aug 16, 2021	17.35	17.57	17.29	17.42	17,846,554	-0.07(-0.40%)
Aug 13, 2021	17.52	17.69	17.37	17.49	15,198,489	+0.19(+1.10%)
Aug 12, 2021	17.44	17.46	17.15	17.30	14,215,368	-0.22(-1.28%)
Aug 11, 2021	17.32	17.69	17.28	17.53	17,525,000	+0.41(+2.37%)
Aug 10, 2021	17.67	17.75	17.12	17.12	31,727,006	-0.62(-3.50%)
Aug 09, 2021	17.68	17.97	17.61	17.74	28,328,776	-0.21(-1.15%)
Aug 06, 2021	17.91	18.12	17.56	17.95	34,451,384	-0.40(-2.16%)
Aug 05, 2021	18.69	18.69	18.30	18.35	13,388,936	-0.34(-1.80%)
Aug 04, 2021	18.99	19.24	18.66	18.68	19,454,810	-0.06(-0.32%)
Aug 03, 2021	18.60	18.79	18.58	18.74	12,446,272	+0.13(+0.70%)
Aug 02, 2021	18.79	18.80	18.48	18.61	14,167,767	-0.17(-0.92%)
Jul 30, 2021	18.72	18.98	18.63	18.79	11,801,619	-0.03(-0.18%)
Jul 29, 2021	18.76	18.98	18.63	18.82	19,006,670	+0.41(+2.20%)
Jul 28, 2021	18.10	18.44	18.04	18.41	13,849,418	+0.30(+1.67%)
Jul 27, 2021	18.00	18.17	17.85	18.11	12,161,319	+0.15(+0.82%)
Jul 26, 2021	17.83	18.16	17.75	17.97	11,911,694	+0.16(+0.92%)
Jul 23, 2021	17.82	17.93	17.63	17.80	11,945,955	-0.09(-0.53%)
Jul 22, 2021	17.93	18.01	17.71	17.90	11,787,857	-0.14(-0.77%)
Jul 21, 2021	17.75	18.13	17.72	18.04	13,962,481	+0.16(+0.87%)
Jul 20, 2021	17.84	18.17	17.73	17.88	18,815,820	+0.16(+0.88%)
Jul 19, 2021	17.80	17.99	17.49	17.72	23,335,766	-0.28(-1.53%)
Jul 16, 2021	18.27	18.30	17.87	18.00	20,184,822	-0.35(-1.93%)
Jul 15, 2021	18.39	18.42	18.08	18.35	14,884,247	-0.05(-0.28%)
Jul 14, 2021	18.67	18.68	18.29	18.41	15,254,690	+0.16(+0.90%)
Jul 13, 2021	18.05	18.58	18.04	18.24	17,214,664	+0.27(+1.49%)
Jul 12, 2021	18.12	18.35	17.92	17.97	12,194,601	-0.26(-1.42%)
Jul 09, 2021	17.95	18.30	17.91	18.23	12,346,838	+0.35(+1.98%)
Jul 08, 2021	18.30	18.37	17.75	17.88	16,746,424	-0.41(-2.22%)
Jul 07, 2021	18.48	18.48	18.15	18.29	10,794,501	-0.09(-0.47%)
Jul 06, 2021	18.22	18.43	18.10	18.37	23,416,992	+0.43(+2.41%)
Jul 02, 2021	17.97	18.09	17.77	17.94	12,427,268	+0.18(+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.