Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 22, 2023	16.17	16.22	15.79	15.79	13,951,245	-0.24(-1.50%)
Sep 21, 2023	16.10	16.21	15.96	16.03	11,584,881	-0.39(-2.38%)
Sep 20, 2023	16.38	16.81	16.37	16.42	21,460,872	+0.09(+0.55%)
Sep 19, 2023	16.72	16.75	16.19	16.33	14,978,074	-0.35(-2.10%)
Sep 18, 2023	16.71	16.79	16.57	16.68	9,467,508	+0.04(+0.24%)
Sep 15, 2023	16.40	16.69	16.38	16.64	17,895,096	+0.31(+1.90%)
Sep 14, 2023	16.19	16.43	16.18	16.33	12,855,308	+0.21(+1.30%)
Sep 13, 2023	16.05	16.14	15.96	16.12	9,926,849	+0.07(+0.44%)
Sep 12, 2023	15.91	16.19	15.90	16.05	7,472,633	-0.02(-0.12%)
Sep 11, 2023	15.97	16.09	15.87	16.07	8,481,757	+0.29(+1.84%)
Sep 08, 2023	15.82	16.00	15.75	15.78	8,266,634	-0.01(-0.06%)
Sep 07, 2023	15.79	15.85	15.73	15.79	8,659,464	-0.05(-0.32%)
Sep 06, 2023	15.84	16.01	15.75	15.84	9,257,138	-0.08(-0.50%)
Sep 05, 2023	16.01	16.15	15.85	15.92	10,493,055	-0.20(-1.24%)
Sep 01, 2023	16.42	16.45	16.11	16.12	12,044,571	-0.09(-0.56%)
Aug 31, 2023	16.32	16.38	16.11	16.21	7,635,741	-0.14(-0.86%)
Aug 30, 2023	16.41	16.51	16.25	16.35	10,308,227	+0.25(+1.52%)
Aug 29, 2023	15.92	16.21	15.88	16.10	15,272,708	+0.15(+0.93%)
Aug 28, 2023	15.74	15.99	15.70	15.96	11,176,812	+0.28(+1.76%)
Aug 25, 2023	15.73	15.80	15.36	15.68	16,674,643	-0.06(-0.38%)
Aug 24, 2023	15.77	15.86	15.55	15.74	11,645,952	-0.14(-0.87%)
Aug 23, 2023	15.77	16.09	15.73	15.88	21,459,340	+0.27(+1.70%)
Aug 22, 2023	15.51	15.64	15.36	15.61	12,946,198	+0.13(+0.83%)
Aug 21, 2023	15.45	15.51	15.25	15.48	12,284,307	+0.10(+0.64%)
Aug 18, 2023	15.36	15.43	15.26	15.39	13,752,072	-0.05(-0.32%)
Aug 17, 2023	15.60	15.65	15.28	15.43	13,200,076	-0.11(-0.70%)
Aug 16, 2023	15.83	15.85	15.51	15.54	14,278,631	-0.25(-1.56%)
Aug 15, 2023	16.34	16.38	15.72	15.79	18,379,892	-0.64(-3.90%)
Aug 14, 2023	16.48	16.54	16.32	16.43	11,235,557	-0.24(-1.42%)
Aug 11, 2023	16.35	16.67	16.32	16.67	9,402,663	+0.25(+1.50%)
Aug 10, 2023	16.37	16.61	16.27	16.42	12,159,239	+0.18(+1.09%)
Aug 09, 2023	16.32	16.35	16.12	16.24	11,649,672	+0.03(+0.18%)
Aug 08, 2023	16.01	16.24	15.74	16.21	12,276,248	-0.05(-0.30%)
Aug 07, 2023	16.22	16.35	16.13	16.26	10,245,976	+0.01(+0.06%)
Aug 04, 2023	16.27	16.33	16.09	16.25	16,118,917	+0.18(+1.10%)
Aug 03, 2023	16.31	16.42	16.04	16.08	18,228,204	-0.23(-1.39%)
Aug 02, 2023	16.73	16.77	16.27	16.30	15,891,905	-0.48(-2.88%)
Aug 01, 2023	16.73	16.85	16.59	16.78	14,107,070	-0.26(-1.50%)
Jul 31, 2023	16.88	17.19	16.82	17.04	10,789,558	+0.31(+1.83%)
Jul 28, 2023	16.70	16.83	16.63	16.74	11,407,311	+0.20(+1.19%)
Jul 27, 2023	16.82	16.82	16.52	16.54	15,723,905	-0.46(-2.72%)
Jul 26, 2023	17.25	17.26	16.83	17.00	14,705,059	-0.28(-1.60%)
Jul 25, 2023	17.15	17.34	17.07	17.28	11,488,344	+0.15(+0.86%)
Jul 24, 2023	17.13	17.19	17.00	17.13	7,405,867	-0.02(-0.11%)
Jul 21, 2023	16.93	17.16	16.90	17.15	9,655,432	+0.12(+0.69%)
Jul 20, 2023	17.35	17.36	17.01	17.03	12,162,667	-0.36(-2.10%)
Jul 19, 2023	17.37	17.50	17.33	17.40	10,669,316	+0.00(+0.00%)
Jul 18, 2023	17.25	17.64	17.15	17.40	14,665,792	+0.29(+1.67%)
Jul 17, 2023	17.05	17.22	16.90	17.11	8,969,945	+0.01(+0.06%)
Jul 14, 2023	17.28	17.45	17.09	17.10	15,422,284	-0.25(-1.42%)
Jul 13, 2023	17.38	17.44	17.23	17.35	18,035,336	+0.12(+0.69%)
Jul 12, 2023	16.75	17.28	16.71	17.23	19,998,334	+0.76(+4.61%)
Jul 11, 2023	16.38	16.50	16.29	16.47	11,972,186	+0.18(+1.09%)
Jul 10, 2023	16.04	16.31	16.00	16.29	16,557,752	+0.19(+1.16%)
Jul 07, 2023	16.13	16.32	16.06	16.10	9,799,341	+0.12(+0.74%)
Jul 06, 2023	16.31	16.36	15.94	15.99	17,356,554	-0.47(-2.87%)
Jul 05, 2023	16.86	16.86	16.44	16.46	14,621,963	-0.38(-2.28%)

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.