Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	16.69	16.77	16.51	16.71	16,246,055	+0.16(+0.96%)
Dec 30, 2021	16.18	16.61	16.17	16.55	15,421,204	+0.37(+2.28%)
Dec 29, 2021	16.04	16.41	16.02	16.18	19,664,812	+0.03(+0.16%)
Dec 28, 2021	16.22	16.41	16.10	16.15	11,726,295	-0.04(-0.22%)
Dec 27, 2021	16.27	16.34	16.06	16.19	13,353,182	-0.14(-0.86%)
Dec 23, 2021	16.20	16.43	16.16	16.33	13,834,567	+0.04(+0.22%)
Dec 22, 2021	16.21	16.31	15.98	16.29	17,180,770	+0.12(+0.76%)
Dec 21, 2021	16.20	16.27	15.99	16.17	15,815,008	+0.05(+0.33%)
Dec 20, 2021	16.15	16.21	15.90	16.12	20,109,184	-0.05(-0.33%)
Dec 17, 2021	16.32	16.57	16.15	16.17	35,067,492	-0.04(-0.27%)
Dec 16, 2021	15.74	16.24	15.73	16.21	27,883,744	+0.69(+4.48%)
Dec 15, 2021	15.65	15.68	15.18	15.52	30,652,456	-0.18(-1.18%)
Dec 14, 2021	15.56	15.84	15.53	15.70	17,105,668	-0.10(-0.61%)
Dec 13, 2021	15.83	15.96	15.69	15.80	21,420,180	+0.02(+0.11%)
Dec 10, 2021	16.04	16.05	15.76	15.78	17,760,206	-0.19(-1.21%)
Dec 09, 2021	16.11	16.17	15.85	15.98	17,714,594	-0.38(-2.31%)
Dec 08, 2021	16.25	16.41	16.13	16.35	11,668,752	+0.04(+0.22%)
Dec 07, 2021	16.27	16.48	16.19	16.32	18,474,764	+0.06(+0.38%)
Dec 06, 2021	15.92	16.31	15.85	16.26	20,037,978	+0.24(+1.48%)
Dec 03, 2021	16.00	16.05	15.68	16.02	25,052,590	+0.04(+0.22%)
Dec 02, 2021	16.14	16.17	15.77	15.98	26,480,530	-0.18(-1.14%)
Dec 01, 2021	16.78	17.09	16.16	16.17	23,374,478	-0.53(-3.16%)
Nov 30, 2021	17.01	17.37	16.64	16.70	23,968,826	-0.14(-0.84%)
Nov 29, 2021	16.75	16.88	16.60	16.84	20,301,260	-0.02(-0.13%)
Nov 26, 2021	17.22	17.25	16.72	16.86	16,060,942	-0.01(-0.05%)
Nov 24, 2021	16.73	16.99	16.72	16.87	15,942,637	-0.03(-0.21%)
Nov 23, 2021	16.96	17.11	16.80	16.90	15,605,429	-0.31(-1.82%)
Nov 22, 2021	17.24	17.42	16.99	17.22	22,047,978	-0.40(-2.27%)
Nov 19, 2021	17.79	18.02	17.53	17.62	20,534,658	-0.27(-1.51%)
Nov 18, 2021	18.18	17.89	17.82	17.89	17,161,258	-0.37(-2.05%)
Nov 17, 2021	18.09	18.43	18.03	18.26	21,439,584	+0.34(+1.89%)
Nov 16, 2021	18.14	18.31	17.85	17.92	21,021,436	-0.26(-1.43%)
Nov 15, 2021	18.05	18.23	17.92	18.18	17,862,088	+0.13(+0.72%)
Nov 12, 2021	17.83	18.23	17.74	18.05	17,825,274	+0.09(+0.48%)
Nov 11, 2021	18.14	18.19	17.89	17.96	27,104,548	+0.13(+0.73%)
Nov 10, 2021	17.62			17.83	36,456,512	+0.77(+4.49%)
Nov 09, 2021	16.97	17.09	16.76	17.07	16,211,061	+0.12(+0.72%)
Nov 08, 2021	17.19	17.22	16.82	16.95	19,752,988	-0.10(-0.61%)
Nov 05, 2021	16.47	17.05	16.36	17.05	24,237,540	+0.74(+4.53%)
Nov 04, 2021	16.41	16.64	16.18	16.31	23,081,216	+0.11(+0.70%)
Nov 03, 2021	15.83	16.33	15.82	16.20	22,083,540	+0.13(+0.81%)
Nov 02, 2021	16.09	16.09	15.88	16.07	16,994,120	-0.01(-0.05%)
Nov 01, 2021	15.98	16.28	16.01	16.08	18,518,624	+0.10(+0.60%)
Oct 29, 2021	16.21	16.29	15.98	15.98	26,171,672	-0.50(-3.01%)
Oct 28, 2021	16.89	16.94	16.44	16.48	24,212,278	-0.39(-2.32%)
Oct 27, 2021	16.85	16.99	16.79	16.87	12,299,603	-0.03(-0.21%)
Oct 26, 2021	16.93			16.90	13,852,752	-0.10(-0.61%)
Oct 25, 2021	17.19	17.20	16.98	17.01	14,398,954	+0.06(+0.36%)
Oct 22, 2021	17.13	17.44	16.90	16.95	22,807,266	+0.10(+0.57%)
Oct 21, 2021	16.81	16.90	16.71	16.85	11,397,322	-0.04(-0.26%)
Oct 20, 2021	16.90	17.11	16.81	16.89	15,372,092	+0.10(+0.57%)
Oct 19, 2021	16.91	16.95	16.59	16.80	14,660,027	+0.21(+1.26%)
Oct 18, 2021	16.60	16.74	16.44	16.59	13,091,795	-0.05(-0.31%)
Oct 15, 2021	16.68	16.75	16.35	16.64	20,446,960	-0.38(-2.25%)
Oct 14, 2021	16.95	17.17	16.87	17.02	22,816,624	+0.30(+1.77%)
Oct 13, 2021	16.45	16.89	16.42	16.73	27,403,036	+0.50(+3.05%)
Oct 12, 2021	16.09	16.38	15.93	16.23	17,718,342	+0.19(+1.19%)
Oct 11, 2021	16.19	16.29	15.96	16.04	10,680,061	-0.07(-0.43%)
Oct 08, 2021	16.55	16.59	16.10	16.11	18,471,848	-0.06(-0.38%)
Oct 07, 2021	15.96	16.21	15.95	16.17	18,688,128	+0.12(+0.76%)
Oct 06, 2021	15.71	16.06	15.67	16.05	15,915,234	+0.26(+1.65%)
Oct 05, 2021	15.79	15.82	15.49	15.79	20,378,456	-0.07(-0.44%)
Oct 04, 2021	15.65	16.02	15.62	15.86	20,497,734	+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.