Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	16.59	16.96	16.45	16.72	16,769,115	+0.24(+1.49%)
Mar 30, 2021	16.63	16.68	16.41	16.47	17,634,964	-0.55(-3.22%)
Mar 29, 2021	16.83	17.06	16.52	17.02	20,716,426	+0.14(+0.80%)
Mar 26, 2021	16.56	16.89	16.56	16.89	24,819,022	+0.23(+1.37%)
Mar 25, 2021	16.92	16.96	16.47	16.66	27,339,176	-0.36(-2.13%)
Mar 24, 2021	17.10	17.12	16.85	17.02	19,928,288	-0.07(-0.40%)
Mar 23, 2021	17.36	17.36	16.90	17.09	20,842,478	-0.32(-1.84%)
Mar 22, 2021	17.51	17.63	17.39	17.41	14,628,131	-0.29(-1.62%)
Mar 19, 2021	17.69	17.72	17.47	17.70	28,923,232	+0.08(+0.48%)
Mar 18, 2021	17.58	17.84	17.49	17.61	15,555,506	-0.23(-1.28%)
Mar 17, 2021	17.39	18.02	17.22	17.84	23,873,050	+0.35(+2.03%)
Mar 16, 2021	17.60	17.61	17.32	17.49	14,347,700	-0.05(-0.29%)
Mar 15, 2021	17.28	17.61	17.16	17.54	19,143,278	+0.38(+2.21%)
Mar 12, 2021	16.88	17.24	16.74	17.16	15,090,187	+0.01(+0.05%)
Mar 11, 2021	17.12	17.26	16.90	17.15	17,104,584	+0.16(+0.94%)
Mar 10, 2021	16.96	17.17	16.72	16.99	19,672,946	+0.11(+0.65%)
Mar 09, 2021	16.96	17.24	16.76	16.88	22,938,456	+0.41(+2.51%)
Mar 08, 2021	16.74	16.77	16.30	16.47	17,004,468	-0.29(-1.71%)
Mar 05, 2021	16.56	16.78	16.22	16.75	24,708,288	+0.25(+1.54%)
Mar 04, 2021	16.47	16.89	16.28	16.50	33,619,456	+0.03(+0.21%)
Mar 03, 2021	16.39	16.52	16.05	16.47	25,266,486	-0.30(-1.81%)
Mar 02, 2021	16.20	16.87	16.17	16.77	30,429,328	+0.75(+4.69%)
Mar 01, 2021	16.04	16.25	15.87	16.02	28,508,948	+0.25(+1.61%)
Feb 26, 2021	16.24	16.29	15.74	15.76	38,899,588	-0.49(-2.99%)
Feb 25, 2021	16.59	16.88	16.18	16.25	30,855,606	-0.54(-3.23%)
Feb 24, 2021	16.69	16.89	16.48	16.79	21,288,094	-0.05(-0.30%)
Feb 23, 2021	17.14	17.19	16.54	16.84	27,362,578	-0.31(-1.80%)
Feb 22, 2021	16.64	17.21	16.59	17.15	34,499,512	+0.63(+3.79%)
Feb 19, 2021	17.01	17.07	16.45	16.53	45,555,080	-0.45(-2.66%)
Feb 18, 2021	17.44	17.54	16.89	16.98	35,138,496	-0.43(-2.45%)
Feb 17, 2021	17.80	17.80	17.21	17.40	43,884,864	-0.73(-4.01%)
Feb 16, 2021	18.37	18.47	18.09	18.13	22,330,072	-0.38(-2.03%)
Feb 12, 2021	18.44	18.62	18.14	18.51	17,441,658	-0.03(-0.18%)
Feb 11, 2021	18.84	18.86	18.47	18.54	15,169,857	-0.27(-1.42%)
Feb 10, 2021	18.87	18.97	18.66	18.81	12,868,394	+0.07(+0.36%)
Feb 09, 2021	18.82	18.83	18.60	18.74	15,396,338	-0.02(-0.13%)
Feb 08, 2021	18.91	18.95	18.71	18.77	13,906,775	+0.11(+0.58%)
Feb 05, 2021	18.46	18.70	18.26	18.66	20,820,262	+0.28(+1.55%)
Feb 04, 2021	18.31	18.42	17.95	18.37	21,130,060	-0.29(-1.57%)
Feb 03, 2021	18.65	18.78	18.53	18.67	13,189,737	+0.00(+0.00%)
Feb 02, 2021	18.50	18.82	18.33	18.67	18,372,400	-0.17(-0.89%)
Feb 01, 2021	19.16	19.19	18.50	18.83	30,000,238	+0.14(+0.76%)
Jan 29, 2021	19.13	19.28	18.59	18.69	30,416,772	+0.01(+0.04%)
Jan 28, 2021	18.75	18.84	18.46	18.68	27,723,578	+0.31(+1.68%)
Jan 27, 2021	19.29	19.31	18.28	18.37	38,970,644	-1.08(-5.54%)
Jan 26, 2021	19.58	19.68	19.42	19.45	13,919,452	-0.13(-0.68%)
Jan 25, 2021	19.72	19.85	19.38	19.58	18,479,624	-0.02(-0.13%)
Jan 22, 2021	19.37	19.80	19.15	19.61	15,704,423	-0.18(-0.89%)
Jan 21, 2021	19.92	19.94	19.56	19.79	16,844,786	-0.13(-0.63%)
Jan 20, 2021	19.83	20.02	19.70	19.91	20,471,658	+0.37(+1.88%)
Jan 19, 2021	19.49	19.62	19.31	19.54	19,811,022	+0.21(+1.08%)
Jan 15, 2021	19.70	19.82	19.31	19.33	19,520,598	-0.45(-2.28%)
Jan 14, 2021	19.69	19.98	19.67	19.79	18,073,884	+0.07(+0.34%)
Jan 13, 2021	19.72	19.97	19.63	19.72	20,646,606	+0.05(+0.25%)
Jan 12, 2021	19.71	19.78	19.38	19.67	26,966,418	+0.02(+0.08%)
Jan 11, 2021	19.66	19.87	19.58	19.65	25,808,704	-0.38(-1.88%)
Jan 08, 2021	20.24	20.36	19.70	20.03	30,908,440	-0.67(-3.23%)
Jan 07, 2021	20.50	20.77	20.26	20.70	22,721,922	+0.23(+1.10%)
Jan 06, 2021	20.11	20.53	19.97	20.47	36,308,828	+0.18(+0.91%)
Jan 05, 2021	20.83	20.85	20.13	20.29	36,925,188	-0.28(-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.