Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	21.34	21.58	21.06	21.06	13,591,416	-0.27(-1.29%)
Mar 30, 2022	21.17	21.41	21.17	21.34	16,212,219	+0.27(+1.30%)
Mar 29, 2022	20.38	21.10	20.27	21.06	25,078,464	+0.26(+1.24%)
Mar 28, 2022	20.70	20.88	20.56	20.80	22,016,802	-0.27(-1.26%)
Mar 25, 2022	20.86	21.15	20.76	21.07	19,775,232	+0.03(+0.16%)
Mar 24, 2022	21.25	21.43	20.96	21.04	20,650,360	-0.06(-0.28%)
Mar 23, 2022	20.95	21.11	20.74	21.10	19,795,422	+0.29(+1.40%)
Mar 22, 2022	20.84	20.94	20.47	20.80	19,005,666	-0.06(-0.29%)
Mar 21, 2022	20.52	21.12	20.50	20.86	24,856,198	+0.37(+1.80%)
Mar 18, 2022	20.69	20.74	20.38	20.50	42,453,268	-0.18(-0.87%)
Mar 17, 2022	20.52	21.07	20.49	20.68	26,614,010	+0.40(+1.99%)
Mar 16, 2022	20.25	20.56	19.92	20.27	27,919,814	-0.14(-0.67%)
Mar 15, 2022	19.59	20.64	19.59	20.41	30,543,780	+0.11(+0.55%)
Mar 14, 2022	20.39	20.62	20.07	20.30	26,934,510	-0.61(-2.92%)
Mar 11, 2022	20.37	21.10	20.16	20.91	23,177,372	-0.12(-0.57%)
Mar 10, 2022	20.97		20.84	21.03	31,518,358	+0.14(+0.66%)
Mar 09, 2022	20.37	21.15	20.09	20.89	45,590,884	-0.88(-4.06%)
Mar 08, 2022	21.54	22.38	21.02	21.78	78,262,976	+0.43(+2.01%)
Mar 07, 2022	20.93	21.45	20.56	21.35	45,551,008	+0.57(+2.73%)
Mar 04, 2022	20.37	21.02	20.24	20.78	41,809,392	+0.54(+2.67%)
Mar 03, 2022	19.85	20.35	19.85	20.24	27,833,728	+0.36(+1.81%)
Mar 02, 2022	19.60	20.06	19.46	19.88	27,117,800	-0.27(-1.32%)
Mar 01, 2022	19.53	20.18	19.52	20.14	37,339,628	+0.76(+3.94%)
Feb 28, 2022	19.65	19.67	19.17	19.38	27,783,826	+0.01(+0.04%)
Feb 25, 2022	19.03	19.42	19.07	19.37	26,206,578	+0.21(+1.11%)
Feb 24, 2022	19.93	20.05	18.78	19.16	62,805,096	-0.25(-1.27%)
Feb 23, 2022	19.29	19.70	19.29	19.41	27,982,900	+0.05(+0.26%)
Feb 22, 2022	19.69	19.92	19.18	19.35	35,068,024	-0.31(-1.60%)
Feb 18, 2022				19.67	0	-0.08(-0.39%)
Feb 17, 2022	19.16	19.95	19.05	19.75	54,914,404	+0.85(+4.50%)
Feb 16, 2022	17.97	19.08	17.96	18.90	49,050,120	+1.32(+7.49%)
Feb 15, 2022	17.42	17.63	17.25	17.58	26,224,586	-0.35(-1.94%)
Feb 14, 2022	17.62	18.02	17.60	17.93	44,702,188	+0.35(+1.98%)
Feb 11, 2022	16.45	17.74	16.40	17.58	37,815,812	+1.17(+7.15%)
Feb 10, 2022	16.71	16.89	16.35	16.40	18,218,002	-0.37(-2.18%)
Feb 09, 2022	16.91	16.98	16.74	16.77	13,415,866	-0.08(-0.45%)
Feb 08, 2022	16.68	16.85	16.60	16.85	16,151,841	+0.20(+1.23%)
Feb 07, 2022	16.44	16.71	16.32	16.64	15,536,919	+0.33(+2.03%)
Feb 04, 2022	16.14	16.49	16.11	16.31	16,655,916	+0.11(+0.68%)
Feb 03, 2022	16.29	16.40		16.20	14,389,723	-0.14(-0.83%)
Feb 02, 2022	16.19	16.57	16.05	16.34	19,604,624	+0.11(+0.68%)
Feb 01, 2022	16.28	16.40	16.05	16.23	16,871,306	-0.05(-0.31%)
Jan 31, 2022	15.91	16.30		16.28	21,553,878	+0.50(+3.18%)
Jan 28, 2022	15.73	15.79	15.52	15.78	22,467,978	-0.13(-0.80%)
Jan 27, 2022	15.94	16.27	15.86	15.90	24,179,100	-0.27(-1.68%)
Jan 26, 2022	16.46	16.76	16.08	16.18	28,558,638	-0.39(-2.36%)
Jan 25, 2022	16.33	16.65	16.26	16.57	19,811,530	+0.10(+0.62%)
Jan 24, 2022	16.35	16.50	15.99	16.46	28,159,590	+0.03(+0.16%)
Jan 21, 2022	17.01	17.05	16.37	16.44	25,546,220	-0.48(-2.86%)
Jan 20, 2022	17.12	17.25	16.91	16.92	24,003,200	-0.22(-1.29%)
Jan 19, 2022	15.99	17.20	15.95	17.14	42,505,616	+1.37(+8.67%)
Jan 18, 2022	15.78	16.02	15.70	15.78	15,511,204	-0.10(-0.64%)
Jan 14, 2022				15.88	0	-0.13(-0.80%)
Jan 13, 2022	16.27	16.40	15.99	16.01	14,030,228	-0.31(-1.93%)
Jan 12, 2022	16.08	16.35	15.96	16.32	23,080,394	+0.29(+1.80%)
Jan 11, 2022	15.87	16.05	15.73	16.03	16,185,857	+0.20(+1.29%)
Jan 10, 2022	15.35	15.84	15.33	15.83	23,195,628	+0.44(+2.87%)
Jan 07, 2022	15.38	15.49	15.24	15.38	15,044,360	+0.07(+0.44%)
Jan 06, 2022	15.54	15.56	15.29	15.32	24,774,408	-0.47(-2.96%)
Jan 05, 2022	16.10	16.23	15.76	15.78	23,823,322	-0.14(-0.85%)
Jan 04, 2022	15.81	16.07	15.77	15.92	16,693,296	+0.16(+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.