Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	15.39	15.85	15.35	15.70	25,692,568	+0.41(+2.67%)
Sep 29, 2021	15.69	15.79	15.28	15.29	27,079,442	-0.45(-2.87%)
Sep 28, 2021	15.49	15.76	15.28	15.75	30,622,182	+0.13(+0.84%)
Sep 27, 2021	15.71	15.88	15.55	15.62	23,828,744	-0.07(-0.44%)
Sep 24, 2021	15.74	15.89	15.68	15.68	15,370,451	-0.17(-1.10%)
Sep 23, 2021	15.92	15.99	15.74	15.86	22,672,626	-0.19(-1.19%)
Sep 22, 2021	16.14	16.36	16.01	16.05	19,601,980	-0.03(-0.22%)
Sep 21, 2021	16.35	16.40	16.08	16.09	20,975,322	-0.14(-0.86%)
Sep 20, 2021	15.86	16.22	15.74	16.22	26,542,498	+0.25(+1.58%)
Sep 17, 2021	16.08	16.09	15.88	15.97	26,802,616	-0.13(-0.81%)
Sep 16, 2021	16.51	16.51	16.01	16.10	46,474,208	-0.74(-4.39%)
Sep 15, 2021	16.95	17.11	16.82	16.84	17,275,324	-0.12(-0.72%)
Sep 14, 2021	17.08	17.24	16.92	16.96	18,526,198	+0.03(+0.15%)
Sep 13, 2021	16.87	17.13	16.73	16.94	18,248,704	+0.10(+0.62%)
Sep 10, 2021	17.13	17.19	16.83	16.83	16,851,386	-0.30(-1.73%)
Sep 09, 2021	17.41	17.41	17.07	17.13	18,551,232	-0.15(-0.86%)
Sep 08, 2021	17.24	17.38	17.06	17.28	22,767,986	+0.01(+0.05%)
Sep 07, 2021	17.53	17.54	17.16	17.27	23,128,310	-0.39(-2.22%)
Sep 03, 2021	17.56	17.84	17.44	17.66	23,267,760	+0.37(+2.16%)
Sep 02, 2021	17.25	17.31	17.12	17.29	15,172,588	+0.05(+0.30%)
Sep 01, 2021	17.57	17.59	17.22	17.23	15,721,647	-0.23(-1.30%)
Aug 31, 2021	17.30	17.49	17.25	17.46	13,790,510	+0.23(+1.31%)
Aug 30, 2021	17.61	17.62	17.16	17.23	14,995,431	-0.20(-1.13%)
Aug 27, 2021	16.98	17.52	16.91	17.43	16,695,633	+0.44(+2.58%)
Aug 26, 2021	16.91	17.11	16.88	16.99	11,449,456	-0.10(-0.60%)
Aug 25, 2021	17.18	17.20	16.96	17.09	12,801,178	-0.23(-1.34%)
Aug 24, 2021	17.45	17.46	17.21	17.33	14,198,740	-0.03(-0.15%)
Aug 23, 2021	16.86	17.45	16.64	17.35	25,600,096	+0.79(+4.78%)
Aug 20, 2021	16.37	16.71	16.17	16.56	14,722,492	+0.09(+0.52%)
Aug 19, 2021	16.69	16.76	16.41	16.47	22,771,862	-0.28(-1.70%)
Aug 18, 2021	17.25	17.25	16.70	16.76	24,796,250	-0.44(-2.55%)
Aug 17, 2021	17.34	17.43	17.07	17.20	18,031,908	-0.19(-1.09%)
Aug 16, 2021	17.32	17.53	17.26	17.39	17,882,780	-0.07(-0.39%)
Aug 13, 2021	17.48	17.65	17.34	17.46	15,229,340	+0.19(+1.10%)
Aug 12, 2021	17.40	17.42	17.11	17.27	14,244,223	-0.22(-1.28%)
Aug 11, 2021	17.28	17.65	17.25	17.49	17,560,574	+0.40(+2.37%)
Aug 10, 2021	17.64	17.71	17.09	17.09	31,791,408	-0.62(-3.50%)
Aug 09, 2021	17.65	17.94	17.57	17.71	28,386,280	-0.21(-1.15%)
Aug 06, 2021	17.87	18.08	17.52	17.91	34,521,316	-0.40(-2.16%)
Aug 05, 2021	18.65	18.65	18.27	18.31	13,416,114	-0.34(-1.80%)
Aug 04, 2021	18.95	19.20	18.62	18.64	19,494,300	-0.06(-0.32%)
Aug 03, 2021	18.56	18.75	18.55	18.70	12,471,536	+0.13(+0.69%)
Aug 02, 2021	18.76	18.77	18.44	18.58	14,196,526	-0.17(-0.92%)
Jul 30, 2021	18.68	18.94	18.59	18.75	11,825,574	-0.03(-0.18%)
Jul 29, 2021	18.72	18.94	18.59	18.78	19,045,250	+0.40(+2.20%)
Jul 28, 2021	18.06	18.40	18.01	18.38	13,877,530	+0.30(+1.67%)
Jul 27, 2021	17.96	18.14	17.81	18.08	12,186,005	+0.15(+0.82%)
Jul 26, 2021	17.79	18.12	17.71	17.93	11,935,873	+0.16(+0.92%)
Jul 23, 2021	17.78	17.90	17.59	17.77	11,970,204	-0.09(-0.53%)
Jul 22, 2021	17.90	17.97	17.67	17.86	11,811,785	-0.14(-0.77%)
Jul 21, 2021	17.71	18.09	17.68	18.00	13,990,823	+0.16(+0.87%)
Jul 20, 2021	17.80	18.13	17.69	17.84	18,854,014	+0.15(+0.88%)
Jul 19, 2021	17.77	17.95	17.45	17.69	23,383,136	-0.28(-1.53%)
Jul 16, 2021	18.23	18.27	17.84	17.96	20,225,794	-0.35(-1.93%)
Jul 15, 2021	18.35	18.39	18.04	18.32	14,914,460	-0.05(-0.28%)
Jul 14, 2021	18.64	18.64	18.26	18.37	15,285,655	+0.16(+0.90%)
Jul 13, 2021	18.02	18.54	18.00	18.21	17,249,606	+0.27(+1.49%)
Jul 12, 2021	18.08	18.32	17.89	17.94	12,219,355	-0.26(-1.42%)
Jul 09, 2021	17.91	18.27	17.88	18.20	12,371,901	+0.35(+1.98%)
Jul 08, 2021	18.27	18.33	17.71	17.84	16,780,418	-0.40(-2.22%)
Jul 07, 2021	18.44	18.44	18.11	18.25	10,816,412	-0.09(-0.47%)
Jul 06, 2021	18.18	18.39	18.07	18.33	23,464,526	+0.43(+2.41%)
Jul 02, 2021	17.93	18.05	17.73	17.90	12,452,494	+0.18(+1.02%)

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.