Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	17.67	17.76	17.43	17.43	23,998,876	-0.54(-3.01%)
Oct 28, 2021	18.42	18.47	17.93	17.97	22,202,152	-0.43(-2.32%)
Oct 27, 2021	18.38	18.53	18.31	18.40	11,278,479	-0.04(-0.21%)
Oct 26, 2021	18.46			18.43	12,702,684	-0.11(-0.61%)
Oct 25, 2021	18.75	18.76	18.52	18.55	13,203,540	+0.07(+0.36%)
Oct 22, 2021	18.68	19.02	18.43	18.48	20,913,786	+0.10(+0.57%)
Oct 21, 2021	18.33	18.43	18.22	18.38	10,451,106	-0.05(-0.26%)
Oct 20, 2021	18.43	18.66	18.33	18.42	14,095,887	+0.10(+0.57%)
Oct 19, 2021	18.44	18.49	18.09	18.32	13,442,938	+0.23(+1.26%)
Oct 18, 2021	18.10	18.25	17.93	18.09	12,004,903	-0.06(-0.31%)
Oct 15, 2021	18.19	18.27	17.84	18.15	18,749,434	-0.42(-2.25%)
Oct 14, 2021	18.49	18.73	18.40	18.57	20,922,368	+0.32(+1.77%)
Oct 13, 2021	17.94	18.42	17.91	18.24	25,128,012	+0.54(+3.05%)
Oct 12, 2021	17.54	17.86	17.37	17.70	16,247,349	+0.21(+1.19%)
Oct 11, 2021	17.66	17.77	17.41	17.49	9,793,393	-0.08(-0.43%)
Oct 08, 2021	18.05	18.09	17.56	17.57	16,938,300	-0.07(-0.38%)
Oct 07, 2021	17.41	17.67	17.40	17.64	17,136,622	+0.13(+0.76%)
Oct 06, 2021	17.13	17.51	17.09	17.50	14,593,937	+0.28(+1.65%)
Oct 05, 2021	17.22	17.26	16.90	17.22	18,686,618	-0.08(-0.44%)
Oct 04, 2021	17.07	17.47	17.04	17.29	18,795,994	+0.23(+1.33%)
Oct 01, 2021	17.15	17.15	16.82	17.07	21,756,540	-0.06(-0.33%)
Sep 30, 2021	16.78	17.29	16.74	17.12	23,559,548	+0.45(+2.67%)
Sep 29, 2021	17.11	17.22	16.66	16.68	24,831,282	-0.49(-2.87%)
Sep 28, 2021	16.90	17.19	16.67	17.17	28,079,900	+0.14(+0.84%)
Sep 27, 2021	17.13	17.32	16.96	17.03	21,850,460	-0.08(-0.44%)
Sep 24, 2021	17.16	17.33	17.10	17.10	14,094,382	-0.19(-1.10%)
Sep 23, 2021	17.36	17.44	17.16	17.29	20,790,326	-0.21(-1.19%)
Sep 22, 2021	17.60	17.84	17.46	17.50	17,974,608	-0.04(-0.22%)
Sep 21, 2021	17.84	17.88	17.53	17.54	19,233,932	-0.15(-0.86%)
Sep 20, 2021	17.29	17.69	17.17	17.69	24,338,916	+0.28(+1.58%)
Sep 17, 2021	17.53	17.54	17.32	17.42	24,577,438	-0.14(-0.81%)
Sep 16, 2021	18.01	18.01	17.46	17.56	42,615,880	-0.81(-4.39%)
Sep 15, 2021	18.48	18.66	18.34	18.37	15,841,111	-0.13(-0.72%)
Sep 14, 2021	18.62	18.80	18.45	18.50	16,988,136	+0.03(+0.15%)
Sep 13, 2021	18.40	18.68	18.24	18.47	16,733,680	+0.11(+0.62%)
Sep 10, 2021	18.68	18.75	18.36	18.36	15,452,369	-0.32(-1.73%)
Sep 09, 2021	18.98	18.98	18.61	18.68	17,011,094	-0.16(-0.86%)
Sep 08, 2021	18.80	18.95	18.60	18.84	20,877,768	+0.01(+0.05%)
Sep 07, 2021	19.12	19.13	18.72	18.83	21,208,176	-0.43(-2.22%)
Sep 03, 2021	19.14	19.46	19.02	19.26	21,336,050	+0.41(+2.16%)
Sep 02, 2021	18.81	18.88	18.67	18.85	13,912,946	+0.06(+0.30%)
Sep 01, 2021	19.16	19.18	18.78	18.79	14,416,422	-0.25(-1.30%)
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%)

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.