Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	17.20	17.26	16.92	17.09	19,812,864	+0.01(+0.06%)
Apr 25, 2024	16.54	17.24	16.43	17.08	42,751,464	+0.56(+3.39%)
Apr 24, 2024	16.47	16.59	16.36	16.52	25,851,246	-0.17(-1.02%)
Apr 23, 2024	16.28	16.79	16.26	16.69	26,722,120	+0.27(+1.64%)
Apr 22, 2024	16.37	16.75	16.30	16.42	26,850,604	-0.68(-3.98%)
Apr 19, 2024	16.86	17.24	16.82	17.10	25,661,790	+0.12(+0.71%)
Apr 18, 2024	16.87	17.03	16.68	16.98	18,606,372	+0.28(+1.68%)
Apr 17, 2024	16.54	16.86	16.46	16.70	24,798,700	+0.22(+1.33%)
Apr 16, 2024	16.79	16.81	16.10	16.48	49,665,060	-0.89(-5.12%)
Apr 15, 2024	17.83	17.84	17.11	17.37	32,841,036	-0.49(-2.74%)
Apr 12, 2024	18.42	18.95	17.72	17.86	49,940,992	-0.18(-1.00%)
Apr 11, 2024	18.01	18.12	17.66	18.04	27,297,728	+0.14(+0.78%)
Apr 10, 2024	17.63	18.00	17.51	17.90	31,304,716	-0.11(-0.61%)
Apr 09, 2024	18.13	18.32	17.94	18.01	29,518,060	+0.31(+1.75%)
Apr 08, 2024	18.02	18.12	17.48	17.70	27,536,876	-0.16(-0.90%)
Apr 05, 2024	17.34	18.01	17.30	17.86	35,468,872	+0.47(+2.70%)
Apr 04, 2024	17.37	17.53	17.23	17.39	29,349,688	-0.03(-0.17%)
Apr 03, 2024	17.13	17.49	17.09	17.42	27,919,396	+0.24(+1.40%)
Apr 02, 2024	16.95	17.21	16.81	17.18	34,436,704	+0.32(+1.90%)
Apr 01, 2024	17.01	17.06	16.68	16.86	29,106,346	+0.22(+1.32%)
Mar 28, 2024	16.45	16.61	16.26	16.64	29,336,008	+0.43(+2.65%)
Mar 27, 2024	15.62	16.21	15.61	16.21	28,032,318	+0.69(+4.45%)
Mar 26, 2024	15.75	15.80	15.52	15.52	16,444,624	-0.05(-0.32%)
Mar 25, 2024	15.66	15.94	15.54	15.57	13,630,531	+0.05(+0.32%)
Mar 22, 2024	15.71	15.89	15.49	15.52	21,400,524	-0.29(-1.83%)
Mar 21, 2024	16.00	16.25	15.80	15.81	26,788,438	+0.13(+0.83%)
Mar 20, 2024	15.21	15.79	15.19	15.68	18,216,500	+0.43(+2.82%)
Mar 19, 2024	15.51	15.57	15.23	15.25	20,043,480	-0.38(-2.43%)
Mar 18, 2024	15.76	15.80	15.61	15.63	12,183,563	-0.13(-0.82%)
Mar 15, 2024	15.70	15.83	15.61	15.76	20,414,052	+0.00(+0.00%)
Mar 14, 2024	15.84	15.87	15.59	15.76	16,558,042	-0.22(-1.38%)
Mar 13, 2024	15.66	16.03	15.63	15.98	19,902,702	+0.34(+2.17%)
Mar 12, 2024	15.58	15.68	15.40	15.64	19,578,872	-0.23(-1.45%)
Mar 11, 2024	15.77	15.92	15.74	15.87	25,523,076	+0.11(+0.70%)
Mar 08, 2024	15.97	16.09	15.75	15.76	23,965,554	-0.14(-0.88%)
Mar 07, 2024	15.98	16.05	15.84	15.90	22,757,460	+0.19(+1.21%)
Mar 06, 2024	15.72	16.00	15.64	15.71	27,418,832	+0.18(+1.16%)
Mar 05, 2024	15.74	15.82	15.53	15.53	29,174,716	+0.07(+0.45%)
Mar 04, 2024	15.14	15.52	15.04	15.46	34,673,416	+0.52(+3.48%)
Mar 01, 2024	14.76	15.04	14.56	14.94	25,523,276	+0.28(+1.91%)
Feb 29, 2024	14.67	14.80	14.61	14.66	19,052,516	+0.33(+2.30%)
Feb 28, 2024	14.41	14.42	14.27	14.33	12,903,252	+0.06(+0.39%)
Feb 27, 2024	14.44	14.47	14.27	14.27	16,182,357	-0.14(-0.96%)
Feb 26, 2024	14.27	14.42	14.17	14.41	17,458,352	-0.09(-0.61%)
Feb 23, 2024	14.23	14.52	14.14	14.50	21,340,674	+0.34(+2.43%)
Feb 22, 2024	14.37	14.39	14.13	14.16	15,688,826	-0.35(-2.44%)
Feb 21, 2024	14.49	14.53	14.26	14.51	15,399,764	+0.02(+0.14%)
Feb 20, 2024	14.55	14.70	14.38	14.49	15,693,390	+0.08(+0.55%)
Feb 16, 2024	14.34	14.53	14.25	14.41	19,698,954	+0.05(+0.34%)
Feb 15, 2024	14.11	14.41	14.02	14.36	29,645,046	+0.53(+3.84%)
Feb 14, 2024	14.04	14.09	13.54	13.83	32,942,636	-0.09(-0.64%)
Feb 13, 2024	14.26	14.26	13.79	13.92	31,719,792	-0.57(-3.94%)
Feb 12, 2024	14.45	14.56	14.30	14.49	19,619,126	+0.06(+0.41%)
Feb 09, 2024	14.56	14.56	14.34	14.43	17,474,106	-0.15(-1.01%)
Feb 08, 2024	14.67	14.73	14.49	14.58	23,521,394	-0.11(-0.74%)
Feb 07, 2024	14.76	14.83	14.65	14.69	22,765,576	-0.10(-0.67%)
Feb 06, 2024	14.97	14.98	14.77	14.79	20,893,166	-0.14(-0.92%)
Feb 05, 2024	14.94	15.05	14.84	14.92	19,805,604	-0.24(-1.56%)
Feb 02, 2024	15.24	15.27	14.95	15.16	24,806,010	-0.47(-3.02%)
Feb 01, 2024	15.52	15.79	15.25	15.63	20,637,862	+0.29(+1.86%)
Jan 31, 2024	15.50	15.80	15.30	15.35	25,460,456	-0.08(-0.51%)
Jan 30, 2024	15.55	15.65	15.31	15.43	14,059,169	-0.02(-0.13%)
Jan 29, 2024	15.44	15.48	15.21	15.45	17,677,750	+0.17(+1.10%)
Jan 26, 2024	15.42	15.58	15.27	15.28	16,408,549	-0.06(-0.39%)
Jan 25, 2024	15.48	15.48	15.29	15.34	17,675,260	+0.06(+0.39%)
Jan 24, 2024	16.00	16.09	15.28	15.28	23,264,810	-0.45(-2.88%)
Jan 23, 2024	15.52	15.81	15.46	15.73	18,601,316	+0.39(+2.57%)
Jan 22, 2024	15.17	15.40	15.08	15.34	14,076,850	-0.02(-0.13%)
Jan 19, 2024	15.37	15.42	15.20	15.36	14,740,244	+0.08(+0.52%)
Jan 18, 2024	15.33	15.35	15.08	15.28	17,962,936	-0.03(-0.19%)
Jan 17, 2024	15.36	15.43	15.17	15.31	26,745,064	-0.39(-2.51%)
Jan 16, 2024	17.00	17.02	15.69	15.70	36,558,652	-1.65(-9.52%)
Jan 12, 2024	17.29	17.53	17.22	17.35	16,738,430	+0.48(+2.86%)
Jan 11, 2024	17.10	17.21	16.66	16.87	14,404,850	-0.19(-1.10%)
Jan 10, 2024	17.16	17.24	16.92	17.06	13,261,986	-0.06(-0.35%)
Jan 09, 2024	17.40	17.41	17.09	17.12	15,054,629	-0.29(-1.64%)
Jan 08, 2024	17.11	17.63	17.03	17.40	18,338,158	+0.20(+1.14%)
Jan 05, 2024	17.16	17.43	16.98	17.21	16,846,874	+0.14(+0.81%)
Jan 04, 2024	17.10	17.18	16.77	17.07	20,798,636	+0.02(+0.12%)
Jan 03, 2024	17.18	17.53	16.79	17.05	24,870,636	-0.54(-3.08%)
Jan 02, 2024	17.73	17.93	17.53	17.59	13,489,514	-0.21(-1.16%)
Dec 29, 2023	17.73	17.81	17.54	17.80	12,155,998	+0.00(+0.00%)
Dec 28, 2023	18.06	18.12	17.79	17.80	12,282,377	-0.37(-2.06%)
Dec 27, 2023	17.93	18.24	17.93	18.17	12,887,866	+0.30(+1.65%)
Dec 26, 2023	18.01	18.02	17.78	17.87	6,531,682	+0.01(+0.05%)
Dec 22, 2023	18.00	18.25	17.86	17.86	21,629,948	+0.19(+1.06%)
Dec 21, 2023	17.80	17.87	17.60	17.68	15,710,498	+0.20(+1.13%)
Dec 20, 2023	17.82	17.84	17.46	17.48	15,321,413	-0.31(-1.77%)
Dec 19, 2023	17.45	17.94	17.44	17.80	17,329,952	+0.35(+2.03%)
Dec 18, 2023	17.29	17.46	17.17	17.44	15,215,148	+0.22(+1.26%)
Dec 15, 2023	17.29	17.36	17.13	17.23	20,284,904	-0.14(-0.79%)
Dec 14, 2023	17.30	17.67	17.28	17.36	20,467,990	+0.22(+1.26%)
Dec 13, 2023	16.05	17.15	16.00	17.15	21,336,036	+1.07(+6.67%)
Dec 12, 2023	16.44	16.45	16.00	16.07	13,661,606	-0.32(-1.98%)
Dec 11, 2023	16.33	16.44	16.16	16.40	13,833,755	-0.12(-0.72%)
Dec 08, 2023	16.60	16.75	16.40	16.52	18,558,874	-0.42(-2.50%)
Dec 07, 2023	17.14	17.18	16.83	16.94	14,362,807	-0.14(-0.81%)
Dec 06, 2023	17.23	17.35	17.06	17.08	13,063,491	-0.06(-0.34%)
Dec 05, 2023	17.13	17.24	16.95	17.14	16,443,367	-0.11(-0.63%)
Dec 04, 2023	17.31	17.36	17.08	17.25	21,198,102	-0.20(-1.13%)
Dec 01, 2023	17.27	17.50	17.23	17.44	23,463,154	+0.14(+0.80%)
Nov 30, 2023	17.02	17.32	16.97	17.30	19,888,072	+0.20(+1.15%)
Nov 29, 2023	17.03	17.22	16.95	17.11	17,563,028	+0.18(+1.08%)
Nov 28, 2023	16.18	16.95	16.11	16.92	33,204,942	+0.84(+5.25%)
Nov 27, 2023	16.02	16.20	15.85	16.08	18,970,634	+0.33(+2.09%)
Nov 24, 2023	15.80	15.86	15.63	15.75	7,328,181	-0.01(-0.06%)
Nov 22, 2023	15.74	15.82	15.60	15.76	13,247,344	+0.05(+0.31%)
Nov 21, 2023	15.58	15.90	15.58	15.71	19,809,180	+0.39(+2.53%)
Nov 20, 2023	15.13	15.39	15.01	15.32	9,424,100	+0.08(+0.51%)
Nov 17, 2023	15.60	15.60	15.23	15.25	9,591,780	-0.17(-1.07%)
Nov 16, 2023	15.25	15.61	15.23	15.41	15,376,278	+0.26(+1.73%)
Nov 15, 2023	15.19	15.29	15.04	15.15	11,635,573	-0.10(-0.64%)
Nov 14, 2023	15.04	15.33	14.95	15.25	16,157,948	+0.56(+3.83%)
Nov 13, 2023	14.78	14.89	14.66	14.68	12,398,354	-0.09(-0.59%)
Nov 10, 2023	14.71	14.78	14.57	14.77	12,497,929	-0.08(-0.52%)
Nov 09, 2023	14.80	15.10	14.66	14.85	11,447,926	+0.13(+0.86%)
Nov 08, 2023	15.17	15.25	14.63	14.72	15,137,514	-0.57(-3.74%)
Nov 07, 2023	15.55	15.63	15.11	15.29	20,207,964	-0.51(-3.25%)
Nov 06, 2023	15.85	16.04	15.75	15.81	15,678,074	-0.18(-1.15%)
Nov 03, 2023	15.72	16.08	15.64	15.99	29,299,266	+0.42(+2.68%)
Nov 02, 2023	15.72	15.75	15.44	15.58	23,283,432	+0.02(+0.12%)
Nov 01, 2023	15.53	15.60	15.35	15.56	17,856,372	+0.05(+0.31%)
Oct 31, 2023	15.60	15.79	15.39	15.51	18,258,186	-0.13(-0.81%)
Oct 30, 2023	15.82	15.88	15.60	15.63	17,943,884	-0.21(-1.35%)
Oct 27, 2023	15.75	15.93	15.37	15.85	26,327,648	+0.03(+0.18%)
Oct 26, 2023	16.06	16.08	15.62	15.82	23,856,348	-0.27(-1.69%)
Oct 25, 2023	16.03	16.37	16.03	16.09	20,983,704	+0.02(+0.12%)
Oct 24, 2023	15.86	16.10	15.79	16.07	12,809,449	+0.01(+0.06%)
Oct 23, 2023	16.23	16.36	15.91	16.06	20,197,646	-0.33(-2.01%)
Oct 20, 2023	16.20	16.63	16.19	16.39	31,068,136	+0.27(+1.69%)
Oct 19, 2023	15.98	16.14	15.79	16.12	19,954,070	+0.07(+0.42%)
Oct 18, 2023	16.08	16.24	15.92	16.05	22,288,438	+0.12(+0.73%)
Oct 17, 2023	15.35	15.94	15.30	15.93	19,184,622	+0.59(+3.86%)
Oct 16, 2023	15.20	15.46	15.14	15.34	11,004,647	+0.07(+0.45%)
Oct 13, 2023	15.12	15.38	14.97	15.27	21,087,626	+0.58(+3.96%)
Oct 12, 2023	14.60	14.74	14.58	14.69	21,284,832	-0.08(-0.53%)
Oct 11, 2023	14.70	14.77	14.58	14.77	16,391,758	+0.25(+1.74%)
Oct 10, 2023	14.47	14.54	14.37	14.52	17,206,216	+0.11(+0.74%)
Oct 09, 2023	14.44	14.58	14.34	14.41	16,957,106	+0.26(+1.85%)
Oct 06, 2023	14.01	14.26	13.96	14.15	19,398,754	+0.20(+1.46%)
Oct 05, 2023	13.81	13.97	13.69	13.95	17,320,316	+0.16(+1.20%)
Oct 04, 2023	13.76	13.81	13.41	13.78	24,255,044	+0.01(+0.07%)
Oct 03, 2023	13.82	14.05	13.74	13.77	19,843,410	-0.04(-0.28%)
Oct 02, 2023	13.93	13.96	13.62	13.81	17,053,982	-0.31(-2.20%)
Sep 29, 2023	14.41	14.41	13.98	14.12	16,852,700	-0.01(-0.07%)
Sep 28, 2023	14.29	14.33	14.04	14.13	22,426,066	-0.08(-0.55%)
Sep 27, 2023	14.68	14.71	14.08	14.21	30,957,548	-0.55(-3.75%)
Sep 26, 2023	15.00	15.06	14.73	14.76	15,204,867	-0.33(-2.19%)
Sep 25, 2023	15.28	15.15	15.05	15.09	13,604,601	-0.23(-1.52%)
Sep 22, 2023	15.69	15.74	15.32	15.32	14,376,000	-0.23(-1.50%)
Sep 21, 2023	15.62	15.74	15.49	15.56	11,937,591	-0.38(-2.38%)
Sep 20, 2023	15.90	16.31	15.89	15.93	22,114,264	+0.09(+0.55%)
Sep 19, 2023	16.23	16.26	15.71	15.85	15,434,092	-0.34(-2.10%)
Sep 18, 2023	16.22	16.29	16.08	16.19	9,755,753	+0.04(+0.24%)
Sep 15, 2023	15.92	16.20	15.90	16.15	18,439,924	+0.30(+1.90%)
Sep 14, 2023	15.71	15.94	15.70	15.85	13,246,697	+0.20(+1.30%)
Sep 13, 2023	15.58	15.66	15.49	15.64	10,229,079	+0.07(+0.44%)
Sep 12, 2023	15.44	15.71	15.43	15.58	7,700,142	-0.02(-0.12%)
Sep 11, 2023	15.50	15.61	15.40	15.60	8,739,990	+0.28(+1.84%)
Sep 08, 2023	15.35	15.53	15.28	15.31	8,518,317	-0.01(-0.06%)
Sep 07, 2023	15.32	15.38	15.27	15.32	8,923,107	-0.05(-0.32%)
Sep 06, 2023	15.37	15.54	15.28	15.37	9,538,978	-0.08(-0.50%)
Sep 05, 2023	15.54	15.67	15.38	15.45	10,812,523	-0.19(-1.24%)
Sep 01, 2023	15.93	15.96	15.63	15.64	12,411,276	-0.09(-0.56%)
Aug 31, 2023	15.84	15.90	15.63	15.73	7,868,216	-0.14(-0.86%)
Aug 30, 2023	15.93	16.02	15.77	15.87	10,622,068	+0.24(+1.52%)
Aug 29, 2023	15.45	15.73	15.41	15.63	15,737,696	+0.14(+0.93%)
Aug 28, 2023	15.28	15.51	15.23	15.49	11,517,098	+0.27(+1.76%)
Aug 25, 2023	15.27	15.33	14.90	15.22	17,182,314	-0.06(-0.38%)
Aug 24, 2023	15.30	15.39	15.09	15.28	12,000,521	-0.13(-0.87%)
Aug 23, 2023	15.30	15.61	15.27	15.41	22,112,684	+0.26(+1.70%)
Aug 22, 2023	15.05	15.18	14.90	15.15	13,340,366	+0.12(+0.83%)
Aug 21, 2023	15.00	15.05	14.80	15.03	12,658,311	+0.10(+0.64%)
Aug 18, 2023	14.90	14.97	14.81	14.93	14,170,763	-0.05(-0.32%)
Aug 17, 2023	15.14	15.19	14.83	14.98	13,601,961	-0.11(-0.70%)
Aug 16, 2023	15.36	15.38	15.05	15.08	14,713,354	-0.24(-1.56%)
Aug 15, 2023	15.86	15.89	15.26	15.32	18,939,480	-0.62(-3.90%)
Aug 14, 2023	15.99	16.05	15.84	15.94	11,577,631	-0.23(-1.42%)
Aug 11, 2023	15.87	16.17	15.84	16.17	9,688,934	+0.24(+1.50%)
Aug 10, 2023	15.89	16.12	15.79	15.93	12,529,435	+0.17(+1.09%)
Aug 09, 2023	15.84	15.87	15.64	15.76	12,004,354	+0.03(+0.18%)
Aug 08, 2023	15.53	15.76	15.28	15.73	12,650,007	-0.05(-0.30%)
Aug 07, 2023	15.74	15.87	15.66	15.78	10,557,921	+0.01(+0.06%)
Aug 04, 2023	15.79	15.85	15.61	15.77	16,609,668	+0.17(+1.10%)
Aug 03, 2023	15.83	15.93	15.56	15.60	18,783,174	-0.22(-1.39%)
Aug 02, 2023	16.23	16.27	15.79	15.82	16,375,744	-0.47(-2.88%)
Aug 01, 2023	16.23	16.35	16.10	16.29	14,536,575	-0.25(-1.50%)
Jul 31, 2023	16.38	16.69	16.33	16.54	11,118,053	+0.30(+1.83%)
Jul 28, 2023	16.20	16.34	16.14	16.24	11,754,614	+0.19(+1.19%)
Jul 27, 2023	16.33	16.33	16.03	16.05	16,202,630	-0.45(-2.72%)
Jul 26, 2023	16.74	16.75	16.33	16.50	15,152,764	-0.27(-1.60%)
Jul 25, 2023	16.64	16.82	16.57	16.77	11,838,114	+0.14(+0.86%)
Jul 24, 2023	16.62	16.68	16.50	16.62	7,631,344	-0.02(-0.11%)
Jul 21, 2023	16.43	16.65	16.40	16.64	9,949,398	+0.11(+0.69%)
Jul 20, 2023	16.83	16.84	16.51	16.53	12,532,967	-0.35(-2.10%)
Jul 19, 2023	16.85	16.99	16.81	16.88	10,994,151	+0.00(+0.00%)
Jul 18, 2023	16.74	17.12	16.64	16.88	15,112,334	+0.28(+1.67%)
Jul 17, 2023	16.55	16.71	16.40	16.60	9,243,041	+0.01(+0.06%)
Jul 14, 2023	16.77	16.93	16.59	16.59	15,891,826	-0.24(-1.42%)
Jul 13, 2023	16.86	16.92	16.72	16.83	18,584,434	+0.11(+0.69%)
Jul 12, 2023	16.25	16.77	16.22	16.72	20,607,198	+0.74(+4.61%)
Jul 11, 2023	15.90	16.01	15.81	15.98	12,336,687	+0.17(+1.09%)
Jul 10, 2023	15.56	15.83	15.53	15.81	17,061,864	+0.18(+1.16%)
Jul 07, 2023	15.66	15.84	15.58	15.63	10,097,688	+0.11(+0.74%)
Jul 06, 2023	15.83	15.88	15.47	15.51	17,884,986	-0.46(-2.87%)
Jul 05, 2023	16.37	16.37	15.95	15.97	15,067,138	-0.37(-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.