Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	15.89	16.30	15.73	16.18	25,697,962	+0.45(+2.84%)
Nov 29, 2022	15.46	15.82	15.41	15.73	15,901,537	+0.42(+2.72%)
Nov 28, 2022	15.86	15.90	15.32	15.32	26,321,130	-0.51(-3.25%)
Nov 25, 2022	16.00	16.08	15.83	15.83	9,503,337	-0.21(-1.29%)
Nov 23, 2022	15.74	16.11	15.72	16.04	14,347,129	+0.22(+1.37%)
Nov 22, 2022	15.32	15.87	15.20	15.82	16,784,178	+0.65(+4.30%)
Nov 21, 2022	15.33	15.34	14.96	15.17	12,041,156	-0.27(-1.73%)
Nov 18, 2022	15.42	15.45	15.18	15.44	15,960,703	+0.05(+0.32%)
Nov 17, 2022	15.27	15.44	15.17	15.39	16,117,505	-0.22(-1.39%)
Nov 16, 2022	15.74	15.96	15.60	15.61	11,552,983	-0.21(-1.31%)
Nov 15, 2022	16.18	16.26	15.60	15.81	24,801,710	-0.19(-1.17%)
Nov 14, 2022	16.14	16.23	15.84	16.00	18,026,936	-0.25(-1.52%)
Nov 11, 2022	16.25	16.39	16.12	16.25	18,085,204	+0.01(+0.06%)
Nov 10, 2022	15.93	16.26	15.76	16.24	28,897,326	+1.07(+7.04%)
Nov 09, 2022	15.36	15.62	15.08	15.17	17,839,670	-0.26(-1.67%)
Nov 08, 2022	14.45	15.62	14.38	15.43	37,837,968	+1.03(+7.14%)
Nov 07, 2022	14.12	14.41	14.01	14.40	22,697,078	+0.37(+2.61%)
Nov 04, 2022	13.54	14.07	13.41	14.03	38,362,976	+1.09(+8.40%)
Nov 03, 2022	14.10	14.10	12.86	12.95	59,470,636	-1.23(-8.65%)
Nov 02, 2022	15.02		14.11	14.17	33,828,396	-0.79(-5.28%)
Nov 01, 2022	15.22	15.32	14.92	14.96	24,410,422	+0.11(+0.73%)
Oct 31, 2022	14.96	15.10	14.84	14.85	18,055,914	-0.28(-1.83%)
Oct 28, 2022	15.14	15.26	15.01	15.13	17,020,576	-0.17(-1.10%)
Oct 27, 2022	15.49	15.59	15.27	15.30	18,128,922	-0.22(-1.40%)
Oct 26, 2022	15.30	15.72	15.26	15.52	18,566,458	+0.43(+2.88%)
Oct 25, 2022	14.89	15.19	14.88	15.08	22,299,398	+0.21(+1.40%)
Oct 24, 2022	14.65	14.87	14.48	14.87	18,590,742	+0.04(+0.27%)
Oct 21, 2022	14.42	14.92	14.34	14.83	19,730,654	+0.49(+3.45%)
Oct 20, 2022	14.31	14.77	14.25	14.34	17,203,240	+0.06(+0.42%)
Oct 19, 2022	14.35	14.43	14.18	14.28	21,852,354	-0.34(-2.30%)
Oct 18, 2022	14.65	14.76	14.46	14.62	13,670,168	+0.18(+1.23%)
Oct 17, 2022	14.38	14.68	14.35	14.44	25,360,640	+0.44(+3.18%)
Oct 14, 2022	14.37	14.42	13.96	13.99	19,233,978	-0.50(-3.48%)
Oct 13, 2022	14.40	14.56	13.83	14.50	33,169,592	-0.39(-2.59%)
Oct 12, 2022	14.88	15.14	14.72	14.88	22,532,558	+0.05(+0.33%)
Oct 11, 2022	15.13	15.30	14.83	14.83	20,057,436	-0.26(-1.70%)
Oct 10, 2022	15.15	15.47	15.07	15.09	11,440,017	-0.21(-1.36%)
Oct 07, 2022	15.75	15.84	15.30	15.30	22,196,316	-0.66(-4.15%)
Oct 06, 2022	15.62	15.97	15.51	15.96	22,998,234	+0.25(+1.57%)
Oct 05, 2022	15.55	15.77	15.26	15.71	25,859,364	-0.15(-0.93%)
Oct 04, 2022	15.97	16.30	15.78	15.86	34,467,704	+0.13(+0.82%)
Oct 03, 2022	15.52	15.75	15.28	15.73	35,624,864	+0.42(+2.71%)
Sep 30, 2022	14.84	15.56	14.81	15.32	38,154,828	+0.40(+2.65%)
Sep 29, 2022	14.68	14.93	14.49	14.92	26,163,772	+0.15(+1.00%)
Sep 28, 2022	14.23	14.79	14.21	14.78	23,068,976	+0.84(+6.03%)
Sep 27, 2022	14.20	14.38	13.93	13.94	17,720,264	-0.09(-0.63%)
Sep 26, 2022	14.16	14.35	13.81	14.02	22,378,804	-0.29(-2.00%)
Sep 23, 2022	14.57	14.58	14.09	14.31	25,389,400	-0.58(-3.92%)
Sep 22, 2022	15.09	15.28	14.83	14.89	19,023,434	-0.11(-0.72%)
Sep 21, 2022	14.96	15.34	14.73	15.00	27,140,530	+0.13(+0.86%)
Sep 20, 2022	15.05	15.05	14.68	14.87	25,505,116	-0.44(-2.90%)
Sep 19, 2022	14.93	15.33	14.85	15.32	14,013,462	+0.20(+1.31%)
Sep 16, 2022	14.75	15.35	14.66	15.12	24,505,854	+0.16(+1.06%)
Sep 15, 2022	15.28	15.35	14.81	14.96	24,420,212	-0.45(-2.95%)
Sep 14, 2022	15.44	15.63	15.35	15.42	16,062,235	+0.05(+0.32%)
Sep 13, 2022	15.29	15.63	15.24	15.37	15,428,213	-0.41(-2.57%)
Sep 12, 2022	16.03	16.03	15.68	15.77	17,625,678	+0.04(+0.25%)
Sep 09, 2022	15.64	15.78	15.53	15.73	21,012,246	+0.31(+1.99%)
Sep 08, 2022	15.09	15.44	15.02	15.43	16,488,456	+0.25(+1.63%)
Sep 07, 2022	14.64	15.32	14.54	15.18	20,466,608	+0.52(+3.57%)
Sep 06, 2022	14.82	14.96	14.55	14.66	16,774,023	-0.07(-0.47%)
Sep 02, 2022	14.71	15.05	14.53	14.73	19,295,534	+0.31(+2.12%)

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.