Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	22.07	22.32	21.79	21.79	13,139,370	-0.28(-1.29%)
Mar 30, 2022	21.89	22.15	21.89	22.07	15,673,005	+0.28(+1.30%)
Mar 29, 2022	21.09	21.82	20.97	21.79	24,244,362	+0.27(+1.24%)
Mar 28, 2022	21.41	21.60	21.26	21.52	21,284,530	-0.28(-1.26%)
Mar 25, 2022	21.57	21.88	21.48	21.80	19,117,514	+0.04(+0.16%)
Mar 24, 2022	21.98	22.17	21.68	21.76	19,963,536	-0.06(-0.29%)
Mar 23, 2022	21.67	21.84	21.46	21.82	19,137,032	+0.30(+1.40%)
Mar 22, 2022	21.56	21.66	21.17	21.52	18,373,544	-0.06(-0.29%)
Mar 21, 2022	21.23	21.85	21.21	21.58	24,029,488	+0.38(+1.80%)
Mar 18, 2022	21.41	21.45	21.08	21.20	41,041,288	-0.19(-0.87%)
Mar 17, 2022	21.23	21.80	21.19	21.39	25,728,838	+0.42(+1.99%)
Mar 16, 2022	20.94	21.26	20.61	20.97	26,991,210	-0.14(-0.67%)
Mar 15, 2022	20.26	21.35	20.26	21.11	29,527,904	+0.12(+0.55%)
Mar 14, 2022	21.09	21.33	20.77	21.00	26,038,678	-0.63(-2.92%)
Mar 11, 2022	21.07	21.82	20.85	21.63	22,406,500	-0.12(-0.57%)
Mar 10, 2022	21.69		21.56	21.75	30,470,066	+0.14(+0.66%)
Mar 09, 2022	21.07	21.88	20.78	21.61	44,074,544	-0.91(-4.06%)
Mar 08, 2022	22.28	23.15	21.74	22.52	75,659,976	+0.44(+2.01%)
Mar 07, 2022	21.64	22.19	21.26	22.08	44,035,996	+0.59(+2.73%)
Mar 04, 2022	21.07	21.74	20.93	21.49	40,418,824	+0.56(+2.67%)
Mar 03, 2022	20.53	21.05	20.53	20.93	26,907,988	+0.37(+1.81%)
Mar 02, 2022	20.28	20.75	20.13	20.56	26,215,872	-0.28(-1.32%)
Mar 01, 2022	20.21	20.87	20.19	20.84	36,097,724	+0.79(+3.94%)
Feb 28, 2022	20.32	20.35	19.83	20.05	26,859,746	+0.01(+0.04%)
Feb 25, 2022	19.68	20.09	19.73	20.04	25,334,956	+0.22(+1.11%)
Feb 24, 2022	20.62	20.74	19.42	19.82	60,716,220	-0.25(-1.27%)
Feb 23, 2022	19.96	20.38	19.96	20.07	27,052,198	+0.05(+0.26%)
Feb 22, 2022	20.36	20.61	19.84	20.02	33,901,672	-0.33(-1.60%)
Feb 18, 2022				20.35	0	-0.08(-0.39%)
Feb 17, 2022	19.82	20.64	19.70	20.42	53,087,968	+0.88(+4.50%)
Feb 16, 2022	18.59	19.74	18.58	19.55	47,418,728	+1.36(+7.50%)
Feb 15, 2022	18.02	18.24	17.84	18.18	25,352,364	-0.36(-1.94%)
Feb 14, 2022	18.23	18.64	18.21	18.54	43,215,408	+0.36(+1.98%)
Feb 11, 2022	17.01	18.35	16.96	18.18	36,558,072	+1.21(+7.15%)
Feb 10, 2022	17.29	17.47	16.92	16.97	17,612,078	-0.38(-2.18%)
Feb 09, 2022	17.49	17.56	17.32	17.35	12,969,658	-0.08(-0.45%)
Feb 08, 2022	17.25	17.43	17.18	17.43	15,614,636	+0.21(+1.23%)
Feb 07, 2022	17.00	17.29	16.88	17.22	15,020,166	+0.34(+2.03%)
Feb 04, 2022	16.70	17.05	16.67	16.87	16,101,946	+0.11(+0.68%)
Feb 03, 2022	16.86	16.97		16.76	13,911,126	-0.14(-0.83%)
Feb 02, 2022	16.75	17.15	16.60	16.90	18,952,580	+0.11(+0.68%)
Feb 01, 2022	16.84	16.96	16.60	16.78	16,310,171	-0.05(-0.31%)
Jan 31, 2022	16.46	16.86		16.84	20,837,002	+0.52(+3.18%)
Jan 28, 2022	16.27	16.34	16.05	16.32	21,720,700	-0.13(-0.80%)
Jan 27, 2022	16.49	16.83	16.41	16.45	23,374,910	-0.28(-1.68%)
Jan 26, 2022	17.02	17.33	16.64	16.73	27,608,786	-0.40(-2.36%)
Jan 25, 2022	16.89	17.22	16.82	17.14	19,152,604	+0.11(+0.62%)
Jan 24, 2022	16.92	17.07	16.54	17.03	27,223,010	+0.03(+0.16%)
Jan 21, 2022	17.59	17.64	16.93	17.00	24,696,560	-0.50(-2.86%)
Jan 20, 2022	17.71	17.85	17.49	17.51	23,204,860	-0.23(-1.29%)
Jan 19, 2022	16.54	17.80	16.49	17.73	41,091,892	+1.42(+8.67%)
Jan 18, 2022	16.32	16.57	16.24	16.32	14,995,307	-0.11(-0.64%)
Jan 14, 2022				16.42	0	-0.13(-0.80%)
Jan 13, 2022	16.83	16.96	16.54	16.56	13,563,588	-0.33(-1.93%)
Jan 12, 2022	16.64	16.92	16.51	16.88	22,312,748	+0.30(+1.80%)
Jan 11, 2022	16.42	16.60	16.27	16.58	15,647,521	+0.21(+1.29%)
Jan 10, 2022	15.88	16.38	15.86	16.37	22,424,148	+0.46(+2.87%)
Jan 07, 2022	15.91	16.02	15.76	15.91	14,543,990	+0.07(+0.44%)
Jan 06, 2022	16.07	16.10	15.82	15.84	23,950,420	-0.48(-2.96%)
Jan 05, 2022	16.65	16.79	16.30	16.33	23,030,966	-0.14(-0.85%)
Jan 04, 2022	16.35	16.63	16.31	16.47	16,138,083	+0.17(+1.03%)

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.