Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 24, 2023	18.44	18.67	18.25	18.52	18,167,610	+0.22(+1.20%)
Mar 23, 2023	18.24	18.51	18.07	18.30	17,613,622	+0.30(+1.67%)
Mar 22, 2023	17.77	18.22	17.66	18.00	17,977,188	+0.31(+1.75%)
Mar 21, 2023	17.89	17.90	17.48	17.69	20,457,420	-0.55(-3.02%)
Mar 20, 2023	18.26	18.49	18.09	18.24	23,271,780	+0.12(+0.66%)
Mar 17, 2023	17.69	18.29	17.48	18.12	46,055,268	+0.72(+4.14%)
Mar 16, 2023	17.55	17.58	17.00	17.40	22,927,056	-0.08(-0.46%)
Mar 15, 2023	17.40	17.55	17.18	17.48	38,844,084	+0.41(+2.40%)
Mar 14, 2023	16.99	17.13	16.84	17.07	17,095,060	+0.05(+0.29%)
Mar 13, 2023	16.60	17.23	16.56	17.02	37,166,724	+1.11(+6.98%)
Mar 10, 2023	15.90	16.29	15.83	15.91	22,463,590	+0.34(+2.18%)
Mar 09, 2023	15.75	15.87	15.48	15.57	14,850,832	-0.05(-0.32%)
Mar 08, 2023	15.79	15.96	15.58	15.62	16,815,008	-0.15(-0.95%)
Mar 07, 2023	16.10	16.15	15.67	15.77	21,935,094	-0.53(-3.25%)
Mar 06, 2023	16.43	16.48	16.18	16.30	11,507,209	-0.22(-1.33%)
Mar 03, 2023	16.56	16.57	16.34	16.52	14,371,684	+0.14(+0.85%)
Mar 02, 2023	16.19	16.39	16.12	16.38	13,362,710	+0.07(+0.43%)
Mar 01, 2023	16.43	16.48	16.18	16.31	14,858,692	+0.19(+1.18%)
Feb 28, 2023	15.95	16.28	15.85	16.12	21,476,854	+0.15(+0.94%)
Feb 27, 2023	15.94	16.08	15.86	15.97	11,441,401	+0.11(+0.67%)
Feb 24, 2023	15.79	15.87	15.67	15.86	16,439,337	-0.07(-0.44%)
Feb 23, 2023	15.99	16.14	15.90	15.93	15,842,530	-0.14(-0.86%)
Feb 22, 2023	16.38	16.39	15.96	16.07	20,728,828	-0.38(-2.29%)
Feb 21, 2023	16.59	16.66	16.35	16.45	15,592,192	-0.15(-0.90%)
Feb 17, 2023	16.51	16.65	16.30	16.60	21,835,318	-0.21(-1.24%)
Feb 16, 2023	16.78	16.94	16.47	16.81	23,175,554	-0.22(-1.28%)
Feb 15, 2023	17.17	17.25	16.78	17.02	33,012,940	-0.63(-3.59%)
Feb 14, 2023	17.66	17.73	17.31	17.66	19,667,376	-0.12(-0.67%)
Feb 13, 2023	17.59	17.83	17.56	17.78	9,569,762	+0.00(+0.00%)
Feb 10, 2023	17.64	17.90	17.54	17.78	12,579,119	+0.12(+0.67%)
Feb 09, 2023	18.38	18.48	17.46	17.66	17,970,552	-0.53(-2.89%)
Feb 08, 2023	18.38	18.40	17.96	18.18	12,038,234	-0.16(-0.86%)
Feb 07, 2023	18.19	18.53	18.04	18.34	15,445,794	+0.15(+0.82%)
Feb 06, 2023	18.06	18.28	17.96	18.19	15,556,197	+0.03(+0.16%)
Feb 03, 2023	18.64	18.66	18.05	18.16	26,002,198	-1.07(-5.57%)
Feb 02, 2023	20.02	20.02	19.01	19.23	21,036,496	-0.55(-2.76%)
Feb 01, 2023	19.30	19.99	19.21	19.78	18,699,454	+0.40(+2.05%)
Jan 31, 2023	19.22	19.43	19.08	19.38	15,219,218	+0.07(+0.36%)
Jan 30, 2023	19.43	19.58	19.23	19.31	14,202,911	-0.19(-0.97%)
Jan 27, 2023	19.40	19.60	19.23	19.50	19,781,230	-0.02(-0.10%)
Jan 26, 2023	19.51	19.56	19.23	19.52	23,927,624	-0.10(-0.51%)
Jan 25, 2023	19.10	19.66	19.06	19.62	19,627,332	+0.37(+1.91%)
Jan 24, 2023	18.84	19.33	18.81	19.25	19,172,196	+0.19(+0.99%)
Jan 23, 2023	18.56	19.11	18.49	19.07	27,263,228	+0.26(+1.37%)
Jan 20, 2023	18.45	18.82	18.36	18.81	16,686,717	+0.25(+1.34%)
Jan 19, 2023	18.26	18.71	18.24	18.56	17,485,124	+0.34(+1.85%)
Jan 18, 2023	18.79	18.90	18.22	18.22	15,866,717	-0.37(-1.97%)
Jan 17, 2023	19.25	19.29	18.51	18.59	21,657,208	-0.88(-4.53%)
Jan 13, 2023	19.27	19.65	19.26	19.47	16,733,798	+0.21(+1.08%)
Jan 12, 2023	19.36	19.44	19.05	19.26	13,929,801	+0.21(+1.09%)
Jan 11, 2023	19.30	19.35	18.79	19.06	14,464,193	-0.17(-0.88%)
Jan 10, 2023	18.84	19.29	18.68	19.23	16,638,967	+0.42(+2.21%)
Jan 09, 2023	19.06	19.21	18.80	18.81	18,497,574	-0.07(-0.37%)
Jan 06, 2023	18.94	19.01	18.37	18.88	21,890,198	+0.26(+1.38%)
Jan 05, 2023	18.48	18.67	18.18	18.62	18,072,942	-0.10(-0.53%)
Jan 04, 2023	18.00	18.90	17.96	18.72	29,092,932	+1.04(+5.89%)

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.