Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	16.38	16.42	15.79	15.84	22,900,338	-0.63(-3.81%)
Jun 29, 2022	16.89	16.96	16.36	16.47	18,163,212	-0.14(-0.86%)
Jun 28, 2022	17.09	17.15	16.59	16.61	17,769,172	-0.44(-2.57%)
Jun 27, 2022	16.86	17.07	16.75	17.05	21,530,014	+0.23(+1.38%)
Jun 24, 2022	16.55	16.87	16.30	16.81	21,822,558	+0.21(+1.24%)
Jun 23, 2022	17.39	17.56	16.46	16.61	23,159,870	-0.76(-4.38%)
Jun 22, 2022	17.55	17.79	17.32	17.37	16,341,694	-0.16(-0.92%)
Jun 21, 2022	17.52	17.78	17.50	17.53	26,833,852	+0.03(+0.15%)
Jun 17, 2022	17.80	17.83	17.30	17.50	32,621,748	-0.43(-2.40%)
Jun 16, 2022	17.51	18.08	17.21	17.93	25,008,810	+0.42(+2.40%)
Jun 15, 2022	17.83	17.88	17.05	17.51	27,692,666	+0.08(+0.46%)
Jun 14, 2022	17.98	18.05	17.27	17.43	22,243,864	-0.58(-3.23%)
Jun 13, 2022	18.28	18.43	17.94	18.01	29,922,324	-0.81(-4.33%)
Jun 10, 2022	17.82	18.95	17.65	18.83	23,788,898	+0.84(+4.68%)
Jun 09, 2022	18.53	18.56	17.99	17.99	14,871,749	-0.61(-3.27%)
Jun 08, 2022	18.49	18.76	18.41	18.60	15,040,347	+0.03(+0.14%)
Jun 07, 2022	18.26	18.59	18.25	18.57	12,580,156	+0.21(+1.12%)
Jun 06, 2022	18.64	18.69	18.25	18.36	14,468,798	-0.15(-0.82%)
Jun 03, 2022	18.57	18.74	18.45	18.52	11,213,040	-0.26(-1.38%)
Jun 02, 2022	18.52	18.87	18.51	18.78	20,143,676	+0.56(+3.05%)
Jun 01, 2022	18.44	18.59	18.11	18.22	14,316,434	-0.13(-0.68%)
May 31, 2022	18.55	18.84	18.19	18.35	19,900,574	-0.10(-0.53%)
May 27, 2022	18.64	18.69	18.28	18.44	15,462,046	-0.03(-0.15%)
May 26, 2022	18.75	18.88	18.40	18.47	21,965,536	-0.15(-0.79%)
May 25, 2022	18.43	18.69	18.38	18.62	20,279,908	-0.05(-0.28%)
May 24, 2022	18.23	18.75	18.10	18.67	25,903,298	+0.51(+2.80%)
May 23, 2022	18.51	18.59	17.99	18.16	12,427,106	-0.03(-0.14%)
May 20, 2022	18.22	18.23	17.93	18.19	22,733,068	+0.04(+0.19%)
May 19, 2022	17.64	18.32	17.64	18.15	27,644,446	+0.85(+4.91%)
May 18, 2022	17.86	17.94	17.29	17.30	23,615,564	-0.63(-3.52%)
May 17, 2022	18.22	18.25	17.84	17.94	15,881,230	-0.04(-0.24%)
May 16, 2022	17.88	18.03	17.81	17.98	15,328,968	+0.08(+0.44%)
May 13, 2022	17.70	18.15	17.62	17.90	20,372,454	+0.08(+0.44%)
May 12, 2022	18.18	18.42	17.56	17.82	27,519,604	-0.78(-4.19%)
May 11, 2022	18.85	19.18	18.51	18.60	23,725,340	-0.05(-0.28%)
May 10, 2022	18.99	19.17	18.40	18.65	23,710,440	-0.18(-0.93%)
May 09, 2022	19.16	19.40	18.76	18.83	36,383,120	-0.81(-4.15%)
May 06, 2022	19.62	19.83	19.47	19.64	15,742,802	-0.12(-0.62%)
May 05, 2022	20.52	20.52	19.51	19.77	19,572,290	-0.55(-2.72%)
May 04, 2022	19.89	20.34	19.54	20.32	20,516,972	+0.68(+3.48%)
May 03, 2022	19.52	19.87	19.44	19.64	21,788,836	+0.22(+1.13%)
May 02, 2022	19.06	19.48	18.85	19.42	30,158,214	-0.13(-0.67%)
Apr 29, 2022	19.92	20.06	19.52	19.55	20,821,754	-0.11(-0.53%)
Apr 28, 2022	19.48	19.70	19.35	19.65	19,017,136	+0.17(+0.85%)
Apr 27, 2022	19.50	19.77	19.40	19.49	18,914,598	-0.11(-0.58%)
Apr 26, 2022	19.99	20.15	19.53	19.60	24,054,338	-0.32(-1.58%)
Apr 25, 2022	19.89	20.12	19.47	19.92	37,055,720	-0.88(-4.21%)
Apr 22, 2022	20.62	21.11	20.57	20.79	25,150,978	-0.43(-2.02%)
Apr 21, 2022	21.83	21.90	20.91	21.22	29,795,262	-0.90(-4.08%)
Apr 20, 2022	21.97	22.16	21.76	22.12	21,706,820	+0.21(+0.96%)
Apr 19, 2022	21.93	22.25	21.72	21.91	18,371,912	-0.32(-1.46%)
Apr 18, 2022	22.36	22.77	22.22	22.24	17,231,142	+0.16(+0.71%)
Apr 14, 2022	22.30	22.32	21.82	22.08	22,039,900	-0.33(-1.49%)
Apr 13, 2022	22.47	22.66	22.28	22.41	14,412,369	+0.12(+0.55%)
Apr 12, 2022	22.54	22.71	22.18	22.29	16,669,538	+0.04(+0.16%)
Apr 11, 2022	22.53	22.70	22.04	22.25	16,781,274	-0.01(-0.04%)
Apr 08, 2022	21.82	22.33	21.82	22.26	17,321,470	+0.45(+2.05%)
Apr 07, 2022	21.60	21.96	21.50	21.82	26,046,196	+0.25(+1.18%)
Apr 06, 2022	21.54	21.81	21.35	21.56	16,746,255	+0.13(+0.61%)
Apr 05, 2022	21.87	22.32	21.32	21.43	20,745,790	-0.35(-1.61%)
Apr 04, 2022	21.98	22.01	21.51	21.78	14,843,811	-0.07(-0.32%)

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.