Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	21.82	22.06	21.54	21.54	13,292,492	-0.28(-1.29%)
Mar 30, 2022	21.64	21.89	21.64	21.82	15,855,654	+0.28(+1.30%)
Mar 29, 2022	20.84	21.57	20.73	21.54	24,526,898	+0.26(+1.24%)
Mar 28, 2022	21.17	21.35	21.02	21.27	21,532,574	-0.27(-1.26%)
Mar 25, 2022	21.33	21.62	21.23	21.54	19,340,304	+0.04(+0.16%)
Mar 24, 2022	21.73	21.91	21.43	21.51	20,196,186	-0.06(-0.29%)
Mar 23, 2022	21.42	21.59	21.21	21.57	19,360,050	+0.30(+1.40%)
Mar 22, 2022	21.31	21.41	20.93	21.27	18,587,664	-0.06(-0.29%)
Mar 21, 2022	20.98	21.60	20.97	21.33	24,309,522	+0.38(+1.80%)
Mar 18, 2022	21.16	21.20	20.83	20.96	41,519,572	-0.18(-0.87%)
Mar 17, 2022	20.98	21.54	20.95	21.14	26,028,674	+0.41(+1.99%)
Mar 16, 2022	20.70	21.02	20.37	20.73	27,305,758	-0.14(-0.67%)
Mar 15, 2022	20.03	21.10	20.03	20.87	29,872,014	+0.11(+0.55%)
Mar 14, 2022	20.85	21.08	20.53	20.75	26,342,124	-0.62(-2.92%)
Mar 11, 2022	20.82	21.57	20.61	21.38	22,667,618	-0.12(-0.57%)
Mar 10, 2022	21.44		21.31	21.50	30,825,156	+0.14(+0.66%)
Mar 09, 2022	20.82	21.62	20.54	21.36	44,588,180	-0.90(-4.06%)
Mar 08, 2022	22.03	22.89	21.49	22.26	76,541,696	+0.44(+2.01%)
Mar 07, 2022	21.40	21.93	21.02	21.83	44,549,180	+0.58(+2.73%)
Mar 04, 2022	20.82	21.49	20.69	21.25	40,889,852	+0.55(+2.67%)
Mar 03, 2022	20.30	20.81	20.30	20.69	27,221,566	+0.37(+1.81%)
Mar 02, 2022	20.04	20.51	19.89	20.32	26,521,384	-0.27(-1.32%)
Mar 01, 2022	19.97	20.63	19.96	20.60	36,518,396	+0.78(+3.94%)
Feb 28, 2022	20.09	20.11	19.60	19.82	27,172,762	+0.01(+0.04%)
Feb 25, 2022	19.46	19.86	19.50	19.81	25,630,202	+0.22(+1.11%)
Feb 24, 2022	20.38	20.50	19.20	19.59	61,423,788	-0.25(-1.27%)
Feb 23, 2022	19.73	20.15	19.73	19.84	27,367,456	+0.05(+0.26%)
Feb 22, 2022	20.13	20.37	19.61	19.79	34,296,752	-0.32(-1.60%)
Feb 18, 2022				20.11	0	-0.08(-0.39%)
Feb 17, 2022	19.59	20.40	19.48	20.19	53,706,640	+0.87(+4.50%)
Feb 16, 2022	18.37	19.51	18.36	19.32	47,971,332	+1.35(+7.50%)
Feb 15, 2022	17.81	18.03	17.63	17.97	25,647,812	-0.36(-1.94%)
Feb 14, 2022	18.02	18.43	18.00	18.33	43,719,028	+0.36(+1.98%)
Feb 11, 2022	16.82	18.14	16.77	17.97	36,984,108	+1.20(+7.15%)
Feb 10, 2022	17.09	17.27	16.72	16.77	17,817,322	-0.37(-2.18%)
Feb 09, 2022	17.29	17.36	17.12	17.15	13,120,803	-0.08(-0.45%)
Feb 08, 2022	17.05	17.23	16.98	17.23	15,796,605	+0.21(+1.23%)
Feb 07, 2022	16.81	17.09	16.68	17.02	15,195,206	+0.34(+2.03%)
Feb 04, 2022	16.50	16.86	16.47	16.68	16,289,593	+0.11(+0.68%)
Feb 03, 2022	16.66	16.77		16.57	14,073,242	-0.14(-0.83%)
Feb 02, 2022	16.56	16.95	16.41	16.70	19,173,448	+0.11(+0.68%)
Feb 01, 2022	16.64	16.77	16.41	16.59	16,500,245	-0.05(-0.31%)
Jan 31, 2022	16.27	16.67		16.64	21,079,832	+0.51(+3.18%)
Jan 28, 2022	16.09	16.15	15.87	16.13	21,973,826	-0.13(-0.80%)
Jan 27, 2022	16.30	16.64	16.22	16.26	23,647,314	-0.28(-1.68%)
Jan 26, 2022	16.83	17.14	16.45	16.54	27,930,530	-0.40(-2.36%)
Jan 25, 2022	16.70	17.02	16.63	16.94	19,375,802	+0.10(+0.62%)
Jan 24, 2022	16.72	16.87	16.35	16.83	27,540,260	+0.03(+0.16%)
Jan 21, 2022	17.39	17.43	16.74	16.81	24,984,366	-0.50(-2.86%)
Jan 20, 2022	17.50	17.64	17.29	17.30	23,475,284	-0.23(-1.29%)
Jan 19, 2022	16.35	17.59	16.30	17.53	41,570,764	+1.40(+8.67%)
Jan 18, 2022	16.13	16.38	16.05	16.13	15,170,057	-0.10(-0.64%)
Jan 14, 2022				16.23	0	-0.13(-0.80%)
Jan 13, 2022	16.63	16.77	16.35	16.37	13,721,653	-0.32(-1.93%)
Jan 12, 2022	16.44	16.72	16.32	16.69	22,572,774	+0.30(+1.80%)
Jan 11, 2022	16.23	16.41	16.08	16.39	15,829,872	+0.21(+1.29%)
Jan 10, 2022	15.70	16.19	15.67	16.18	22,685,474	+0.45(+2.87%)
Jan 07, 2022	15.72	15.84	15.58	15.73	14,713,481	+0.07(+0.44%)
Jan 06, 2022	15.89	15.91	15.64	15.66	24,229,530	-0.48(-2.96%)
Jan 05, 2022	16.46	16.60	16.11	16.14	23,299,362	-0.14(-0.85%)
Jan 04, 2022	16.17	16.43	16.13	16.28	16,326,151	+0.17(+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.