Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	14.39	14.43	13.95	14.31	19,229,980	+0.10(+0.70%)
Jul 28, 2022	14.47	14.53	14.07	14.21	26,979,942	+0.20(+1.43%)
Jul 27, 2022	13.82	14.08	13.67	14.01	27,656,638	+0.13(+0.92%)
Jul 26, 2022	13.64	13.91	13.64	13.89	24,567,588	+0.33(+2.41%)
Jul 25, 2022	13.94	14.11	13.46	13.56	34,236,640	-0.38(-2.74%)
Jul 22, 2022	14.23	14.46	13.81	13.94	31,696,084	-0.15(-1.10%)
Jul 21, 2022	14.11	14.33	13.99	14.10	32,425,468	+0.05(+0.32%)
Jul 20, 2022	14.54	14.59	14.03	14.05	24,151,832	-0.53(-3.62%)
Jul 19, 2022	14.40	14.62	14.29	14.58	20,896,110	+0.19(+1.33%)
Jul 18, 2022	14.51	14.63	14.39	14.39	21,159,664	+0.15(+1.02%)
Jul 15, 2022	14.42	14.44	14.01	14.24	27,158,030	-0.10(-0.70%)
Jul 14, 2022	14.46	14.51	13.89	14.34	42,835,588	-0.65(-4.37%)
Jul 13, 2022	14.81	15.40	14.71	15.00	31,866,022	+0.05(+0.30%)
Jul 12, 2022	15.42	15.45	14.90	14.95	28,549,666	-0.49(-3.18%)
Jul 11, 2022	15.47	15.71	15.38	15.44	21,208,066	-0.18(-1.16%)
Jul 08, 2022	15.70	15.89	15.49	15.62	13,636,746	-0.06(-0.41%)
Jul 07, 2022	15.75	16.00	15.57	15.69	14,314,614	+0.03(+0.17%)
Jul 06, 2022	15.84	15.92	15.26	15.66	20,446,640	-0.18(-1.15%)
Jul 05, 2022	16.34	16.52	15.54	15.84	23,761,086	-0.58(-3.54%)
Jul 01, 2022	15.91	16.53	15.76	16.42	21,702,996	+0.34(+2.09%)
Jun 30, 2022	16.63	16.68	16.04	16.09	22,544,924	-0.64(-3.81%)
Jun 29, 2022	17.15	17.23	16.62	16.72	17,881,318	-0.15(-0.86%)
Jun 28, 2022	17.36	17.42	16.86	16.87	17,493,392	-0.45(-2.57%)
Jun 27, 2022	17.12	17.33	17.02	17.32	21,195,866	+0.24(+1.38%)
Jun 24, 2022	16.81	17.14	16.56	17.08	21,483,870	+0.21(+1.24%)
Jun 23, 2022	17.66	17.83	16.72	16.87	22,800,426	-0.77(-4.38%)
Jun 22, 2022	17.83	18.08	17.60	17.64	16,088,070	-0.16(-0.92%)
Jun 21, 2022	17.80	18.06	17.78	17.81	26,417,388	+0.03(+0.15%)
Jun 17, 2022	18.08	18.11	17.57	17.78	32,115,456	-0.44(-2.40%)
Jun 16, 2022	17.79	18.37	17.48	18.22	24,620,672	+0.43(+2.40%)
Jun 15, 2022	18.11	18.16	17.32	17.79	27,262,872	+0.08(+0.46%)
Jun 14, 2022	18.26	18.33	17.54	17.71	21,898,636	-0.59(-3.23%)
Jun 13, 2022	18.57	18.73	18.23	18.30	29,457,926	-0.83(-4.33%)
Jun 10, 2022	18.10	19.25	17.93	19.13	23,419,692	+0.85(+4.68%)
Jun 09, 2022	18.83	18.85	18.27	18.27	14,640,938	-0.62(-3.27%)
Jun 08, 2022	18.78	19.05	18.70	18.89	14,806,920	+0.03(+0.14%)
Jun 07, 2022	18.54	18.88	18.53	18.86	12,384,911	+0.21(+1.12%)
Jun 06, 2022	18.93	18.98	18.53	18.65	14,244,241	-0.15(-0.82%)
Jun 03, 2022	18.86	19.03	18.74	18.81	11,039,013	-0.26(-1.38%)
Jun 02, 2022	18.82	19.17	18.80	19.07	19,831,046	+0.56(+3.05%)
Jun 01, 2022	18.73	18.88	18.39	18.51	14,094,241	-0.13(-0.68%)
May 31, 2022	18.84	19.13	18.48	18.63	19,591,714	-0.10(-0.53%)
May 27, 2022	18.93	18.99	18.57	18.73	15,222,074	-0.03(-0.15%)
May 26, 2022	19.04	19.17	18.69	18.76	21,624,628	-0.15(-0.79%)
May 25, 2022	18.73	18.99	18.67	18.91	19,965,162	-0.05(-0.28%)
May 24, 2022	18.52	19.05	18.39	18.97	25,501,278	+0.52(+2.80%)
May 23, 2022	18.81	18.89	18.27	18.45	12,234,237	-0.03(-0.14%)
May 20, 2022	18.50	18.52	18.21	18.48	22,380,250	+0.04(+0.19%)
May 19, 2022	17.92	18.61	17.92	18.44	27,215,402	+0.86(+4.91%)
May 18, 2022	18.14	18.22	17.56	17.58	23,249,048	-0.64(-3.52%)
May 17, 2022	18.50	18.54	18.12	18.22	15,634,753	-0.04(-0.24%)
May 16, 2022	18.16	18.32	18.09	18.26	15,091,061	+0.08(+0.44%)
May 13, 2022	17.98	18.44	17.90	18.18	20,056,272	+0.08(+0.44%)
May 12, 2022	18.47	18.71	17.84	18.10	27,092,496	-0.79(-4.19%)
May 11, 2022	19.14	19.48	18.81	18.89	23,357,122	-0.05(-0.28%)
May 10, 2022	19.29	19.47	18.69	18.95	23,342,452	-0.18(-0.93%)
May 09, 2022	19.46	19.70	19.06	19.13	35,818,452	-0.83(-4.15%)
May 06, 2022	19.93	20.14	19.78	19.95	15,498,472	-0.12(-0.62%)
May 05, 2022	20.84	20.84	19.82	20.08	19,268,526	-0.56(-2.72%)
May 04, 2022	20.20	20.66	19.85	20.64	20,198,546	+0.69(+3.48%)
May 03, 2022	19.83	20.18	19.75	19.94	21,450,672	+0.22(+1.13%)

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.