Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	18.87	19.08	18.81	19.04	12,645,610	+0.25(+1.31%)
Aug 30, 2021	19.20	19.21	18.71	18.79	13,750,497	-0.30(-1.57%)
Aug 27, 2021	18.60	19.19	18.53	19.09	15,241,086	+0.48(+2.58%)
Aug 26, 2021	18.52	18.74	18.49	18.61	10,451,964	-0.11(-0.60%)
Aug 25, 2021	18.82	18.84	18.58	18.73	11,685,922	-0.25(-1.34%)
Aug 24, 2021	19.11	19.12	18.85	18.98	12,961,727	-0.03(-0.15%)
Aug 23, 2021	18.47	19.11	18.23	19.01	23,369,780	+0.87(+4.78%)
Aug 20, 2021	17.93	18.30	17.72	18.14	13,439,848	+0.09(+0.52%)
Aug 19, 2021	18.28	18.36	17.98	18.05	20,787,948	-0.31(-1.70%)
Aug 18, 2021	18.90	18.90	18.29	18.36	22,635,968	-0.48(-2.55%)
Aug 17, 2021	19.00	19.09	18.70	18.84	16,460,943	-0.21(-1.09%)
Aug 16, 2021	18.97	19.21	18.90	19.05	16,324,808	-0.08(-0.39%)
Aug 13, 2021	19.15	19.33	18.99	19.12	13,902,539	+0.21(+1.10%)
Aug 12, 2021	19.07	19.08	18.74	18.91	13,003,247	-0.25(-1.28%)
Aug 11, 2021	18.93	19.34	18.90	19.16	16,030,673	+0.44(+2.37%)
Aug 10, 2021	19.32	19.41	18.72	18.72	29,021,698	-0.68(-3.50%)
Aug 09, 2021	19.33	19.65	19.25	19.40	25,913,228	-0.23(-1.15%)
Aug 06, 2021	19.57	19.81	19.20	19.62	31,513,772	-0.43(-2.16%)
Aug 05, 2021	20.43	20.43	20.01	20.06	12,247,284	-0.37(-1.80%)
Aug 04, 2021	20.76	21.04	20.40	20.42	17,795,930	-0.07(-0.32%)
Aug 03, 2021	20.33	20.54	20.32	20.49	11,384,999	+0.14(+0.70%)
Aug 02, 2021	20.55	20.56	20.20	20.35	12,959,705	-0.19(-0.92%)
Jul 30, 2021	20.46	20.74	20.37	20.54	10,795,314	-0.04(-0.18%)
Jul 29, 2021	20.51	20.74	20.37	20.57	17,386,002	+0.44(+2.20%)
Jul 28, 2021	19.78	20.16	19.73	20.13	12,668,501	+0.33(+1.67%)
Jul 27, 2021	19.68	19.87	19.51	19.80	11,124,344	+0.16(+0.82%)
Jul 26, 2021	19.49	19.85	19.41	19.64	10,896,003	+0.18(+0.92%)
Jul 23, 2021	19.48	19.60	19.27	19.46	10,927,343	-0.10(-0.53%)
Jul 22, 2021	19.60	19.69	19.36	19.57	10,782,726	-0.15(-0.77%)
Jul 21, 2021	19.41	19.82	19.37	19.72	12,771,924	+0.17(+0.87%)
Jul 20, 2021	19.50	19.86	19.38	19.55	17,211,426	+0.17(+0.88%)
Jul 19, 2021	19.46	19.66	19.12	19.38	21,345,964	-0.30(-1.53%)
Jul 16, 2021	19.97	20.01	19.54	19.68	18,463,696	-0.39(-1.93%)
Jul 15, 2021	20.10	20.14	19.76	20.07	13,615,092	-0.06(-0.28%)
Jul 14, 2021	20.41	20.42	20.00	20.12	13,953,948	+0.18(+0.90%)
Jul 13, 2021	19.74	20.31	19.72	19.94	15,746,798	+0.29(+1.49%)
Jul 12, 2021	19.81	20.06	19.59	19.65	11,154,788	-0.28(-1.42%)
Jul 09, 2021	19.62	20.01	19.58	19.93	11,294,044	+0.39(+1.98%)
Jul 08, 2021	20.01	20.08	19.41	19.55	15,318,485	-0.44(-2.22%)
Jul 07, 2021	20.20	20.20	19.84	19.99	9,874,072	-0.09(-0.47%)
Jul 06, 2021	19.91	20.15	19.79	20.08	21,420,264	+0.47(+2.41%)
Jul 02, 2021	19.64	19.77	19.42	19.61	11,367,616	+0.20(+1.02%)
Jul 01, 2021	19.74	19.75	19.34	19.41	13,755,975	-0.09(-0.48%)
Jun 30, 2021	19.53	19.63	19.30	19.51	11,174,948	+0.14(+0.73%)
Jun 29, 2021	19.26	19.51	19.14	19.37	13,167,077	-0.16(-0.82%)
Jun 28, 2021	19.74	19.85	19.38	19.53	12,790,084	-0.18(-0.91%)
Jun 25, 2021	19.99	20.04	19.65	19.71	11,946,201	-0.08(-0.38%)
Jun 24, 2021	19.87	19.97	19.74	19.78	11,174,893	+0.01(+0.05%)
Jun 23, 2021	20.10	20.14	19.75	19.77	10,942,495	-0.11(-0.57%)
Jun 22, 2021	19.88	20.07	19.79	19.89	13,697,047	-0.07(-0.33%)
Jun 21, 2021	19.75	20.07	19.62	19.95	16,669,538	+0.38(+1.93%)
Jun 18, 2021	19.92	20.02	19.56	19.57	32,044,102	-0.26(-1.33%)
Jun 17, 2021	20.56	20.64	19.81	19.84	39,285,596	-1.34(-6.33%)
Jun 16, 2021	21.54	21.83	21.17	21.18	22,656,176	-0.32(-1.49%)
Jun 15, 2021	21.85	21.85	21.48	21.50	11,824,679	-0.34(-1.56%)
Jun 14, 2021	21.58	21.94	21.41	21.84	13,901,434	-0.08(-0.34%)
Jun 11, 2021	22.27	22.32	21.91	21.91	11,611,087	-0.45(-2.02%)
Jun 10, 2021	21.72	22.39	21.63	22.37	13,963,431	+0.66(+3.04%)
Jun 09, 2021	21.79	22.00	21.71	21.71	11,064,733	-0.10(-0.48%)
Jun 08, 2021	22.03	22.19	21.81	21.81	11,305,317	-0.27(-1.24%)
Jun 07, 2021	22.00	22.16	21.86	22.08	11,606,183	-0.05(-0.21%)
Jun 04, 2021	22.00	22.34	21.93	22.13	14,222,242	+0.24(+1.08%)
Jun 03, 2021	22.24	22.26	21.82	21.90	22,426,336	-0.91(-3.97%)
Jun 02, 2021	22.91	22.99	22.77	22.80	10,168,922	-0.08(-0.37%)

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.