Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	16.58	16.60	16.32	16.45	13,390,081	-0.07(-0.41%)
Dec 29, 2022	16.63	16.72	16.49	16.52	8,632,451	+0.04(+0.23%)
Dec 28, 2022	16.86	16.91	16.38	16.48	13,543,827	-0.54(-3.15%)
Dec 27, 2022	16.72	17.17	16.70	17.02	12,165,964	+0.36(+2.18%)
Dec 23, 2022	16.59	16.76	16.36	16.65	13,368,107	+0.09(+0.52%)
Dec 22, 2022	16.50	16.64	16.24	16.57	16,962,962	-0.19(-1.14%)
Dec 21, 2022	16.66	16.92	16.59	16.76	21,121,718	+0.21(+1.27%)
Dec 20, 2022	16.14	16.67	16.11	16.55	26,894,658	+0.70(+4.41%)
Dec 19, 2022	16.21	16.26	15.77	15.85	17,134,676	-0.34(-2.07%)
Dec 16, 2022	15.93	16.34	15.85	16.18	20,597,838	+0.24(+1.50%)
Dec 15, 2022	16.23	16.37	15.93	15.94	19,996,300	-0.71(-4.26%)
Dec 14, 2022	16.68	16.85	16.39	16.65	19,042,636	-0.05(-0.29%)
Dec 13, 2022	16.70	16.89	16.42	16.70	29,556,146	+0.68(+4.24%)
Dec 12, 2022	15.79	16.03	15.59	16.02	20,801,222	+0.14(+0.91%)
Dec 09, 2022	16.31	16.47	15.88	15.88	21,570,072	-0.21(-1.31%)
Dec 08, 2022	16.31	16.36	16.05	16.09	16,915,372	-0.06(-0.36%)
Dec 07, 2022	15.88	16.38	15.85	16.14	22,075,090	+0.39(+2.49%)
Dec 06, 2022	16.05	16.19	15.66	15.75	17,921,126	-0.07(-0.42%)
Dec 05, 2022	16.10	16.19	15.77	15.82	22,172,344	-0.44(-2.71%)
Dec 02, 2022	16.07	16.41	15.88	16.26	19,595,286	-0.11(-0.64%)
Dec 01, 2022	16.04	16.60	15.96	16.36	32,580,284	+0.74(+4.72%)
Nov 30, 2022	15.35	15.74	15.20	15.63	26,608,492	+0.43(+2.84%)
Nov 29, 2022	14.93	15.28	14.88	15.20	16,464,961	+0.69(+4.77%)
Nov 28, 2022	15.02	15.06	14.50	14.50	27,798,228	-0.49(-3.25%)
Nov 25, 2022	15.15	15.23	14.99	14.99	10,036,648	-0.20(-1.29%)
Nov 23, 2022	14.91	15.25	14.88	15.19	15,152,266	+0.21(+1.37%)
Nov 22, 2022	14.50	15.03	14.39	14.98	17,726,078	+0.62(+4.30%)
Nov 21, 2022	14.51	14.52	14.16	14.36	12,716,886	-0.25(-1.73%)
Nov 18, 2022	14.60	14.63	14.37	14.62	16,856,390	+0.05(+0.32%)
Nov 17, 2022	14.46	14.62	14.36	14.57	17,021,992	-0.21(-1.39%)
Nov 16, 2022	14.91	15.11	14.77	14.78	12,201,317	-0.20(-1.31%)
Nov 15, 2022	15.32	15.39	14.77	14.97	26,193,540	-0.18(-1.17%)
Nov 14, 2022	15.28	15.37	15.00	15.15	19,038,578	-0.23(-1.52%)
Nov 11, 2022	15.38	15.52	15.26	15.38	19,100,116	+0.01(+0.06%)
Nov 10, 2022	15.08	15.39	14.93	15.37	30,518,994	+1.01(+7.04%)
Nov 09, 2022	14.54	14.79	14.28	14.36	18,840,804	-0.24(-1.67%)
Nov 08, 2022	13.68	14.79	13.62	14.61	39,961,368	+0.97(+7.14%)
Nov 07, 2022	13.37	13.64	13.27	13.63	23,970,800	+0.35(+2.61%)
Nov 04, 2022	12.82	13.33	12.70	13.29	40,515,840	+1.03(+8.40%)
Nov 03, 2022	13.35	13.35	12.17	12.26	62,808,028	-1.16(-8.65%)
Nov 02, 2022	14.22		13.36	13.42	35,726,788	-0.75(-5.28%)
Nov 01, 2022	14.41	14.50	14.13	14.17	25,780,294	+0.10(+0.73%)
Oct 31, 2022	14.17	14.30	14.06	14.06	19,069,182	-0.26(-1.83%)
Oct 28, 2022	14.34	14.45	14.21	14.33	17,975,742	-0.16(-1.10%)
Oct 27, 2022	14.66	14.76	14.46	14.49	19,146,288	-0.21(-1.40%)
Oct 26, 2022	14.49	14.88	14.45	14.69	19,608,376	+0.41(+2.88%)
Oct 25, 2022	14.10	14.38	14.09	14.28	23,550,802	+0.20(+1.40%)
Oct 24, 2022	13.87	14.08	13.71	14.08	19,634,022	+0.04(+0.27%)
Oct 21, 2022	13.65	14.13	13.58	14.05	20,837,906	+0.47(+3.45%)
Oct 20, 2022	13.55	13.99	13.49	13.58	18,168,658	+0.06(+0.42%)
Oct 19, 2022	13.59	13.67	13.43	13.52	23,078,670	-0.32(-2.30%)
Oct 18, 2022	13.87	13.98	13.70	13.84	14,437,315	+0.17(+1.23%)
Oct 17, 2022	13.62	13.90	13.59	13.67	26,783,836	+0.42(+3.18%)
Oct 14, 2022	13.61	13.66	13.22	13.25	20,313,356	-0.48(-3.48%)
Oct 13, 2022	13.63	13.78	13.09	13.73	35,031,012	-0.37(-2.59%)
Oct 12, 2022	14.09	14.33	13.93	14.09	23,797,048	+0.05(+0.33%)
Oct 11, 2022	14.33	14.49	14.05	14.05	21,183,026	-0.24(-1.70%)
Oct 10, 2022	14.35	14.64	14.27	14.29	12,082,011	-0.20(-1.36%)
Oct 07, 2022	14.92	15.00	14.49	14.49	23,441,938	-0.63(-4.15%)
Oct 06, 2022	14.79	15.12	14.69	15.11	24,288,858	+0.23(+1.57%)
Oct 05, 2022	14.72	14.94	14.45	14.88	27,310,548	-0.14(-0.93%)
Oct 04, 2022	15.12	15.43	14.94	15.02	36,401,976	+0.12(+0.82%)

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.