Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	14.16	14.21	13.73	14.09	19,533,136	+0.10(+0.70%)
Jul 28, 2022	14.24	14.30	13.85	13.99	27,405,274	+0.20(+1.43%)
Jul 27, 2022	13.61	13.86	13.46	13.80	28,092,638	+0.13(+0.92%)
Jul 26, 2022	13.43	13.69	13.43	13.67	24,954,890	+0.32(+2.41%)
Jul 25, 2022	13.73	13.89	13.25	13.35	34,776,372	-0.38(-2.74%)
Jul 22, 2022	14.01	14.23	13.59	13.73	32,195,766	-0.15(-1.10%)
Jul 21, 2022	13.90	14.11	13.77	13.88	32,936,646	+0.04(+0.32%)
Jul 20, 2022	14.32	14.37	13.81	13.83	24,532,580	-0.52(-3.62%)
Jul 19, 2022	14.17	14.40	14.07	14.35	21,225,532	+0.19(+1.33%)
Jul 18, 2022	14.29	14.40	14.16	14.16	21,493,240	+0.14(+1.02%)
Jul 15, 2022	14.20	14.22	13.79	14.02	27,586,170	-0.10(-0.70%)
Jul 14, 2022	14.24	14.28	13.67	14.12	43,510,880	-0.64(-4.37%)
Jul 13, 2022	14.58	15.16	14.48	14.76	32,368,384	+0.04(+0.30%)
Jul 12, 2022	15.18	15.21	14.67	14.72	28,999,744	-0.48(-3.18%)
Jul 11, 2022	15.23	15.46	15.14	15.20	21,542,406	-0.18(-1.16%)
Jul 08, 2022	15.45	15.64	15.25	15.38	13,851,726	-0.06(-0.41%)
Jul 07, 2022	15.51	15.75	15.32	15.44	14,540,281	+0.03(+0.17%)
Jul 06, 2022	15.60	15.68	15.02	15.42	20,768,976	-0.18(-1.15%)
Jul 05, 2022	16.09	16.26	15.30	15.60	24,135,674	-0.57(-3.54%)
Jul 01, 2022	15.66	16.28	15.52	16.17	22,045,140	+0.33(+2.09%)
Jun 30, 2022	16.38	16.42	15.79	15.84	22,900,338	-0.63(-3.81%)
Jun 29, 2022	16.89	16.96	16.36	16.47	18,163,212	-0.14(-0.86%)
Jun 28, 2022	17.09	17.15	16.59	16.61	17,769,172	-0.44(-2.57%)
Jun 27, 2022	16.86	17.07	16.75	17.05	21,530,014	+0.23(+1.38%)
Jun 24, 2022	16.55	16.87	16.30	16.81	21,822,558	+0.21(+1.24%)
Jun 23, 2022	17.39	17.56	16.46	16.61	23,159,870	-0.76(-4.38%)
Jun 22, 2022	17.55	17.79	17.32	17.37	16,341,694	-0.16(-0.92%)
Jun 21, 2022	17.52	17.78	17.50	17.53	26,833,852	+0.03(+0.15%)
Jun 17, 2022	17.80	17.83	17.30	17.50	32,621,748	-0.43(-2.40%)
Jun 16, 2022	17.51	18.08	17.21	17.93	25,008,810	+0.42(+2.40%)
Jun 15, 2022	17.83	17.88	17.05	17.51	27,692,666	+0.08(+0.46%)
Jun 14, 2022	17.98	18.05	17.27	17.43	22,243,864	-0.58(-3.23%)
Jun 13, 2022	18.28	18.43	17.94	18.01	29,922,324	-0.81(-4.33%)
Jun 10, 2022	17.82	18.95	17.65	18.83	23,788,898	+0.84(+4.68%)
Jun 09, 2022	18.53	18.56	17.99	17.99	14,871,749	-0.61(-3.27%)
Jun 08, 2022	18.49	18.76	18.41	18.60	15,040,347	+0.03(+0.14%)
Jun 07, 2022	18.26	18.59	18.25	18.57	12,580,156	+0.21(+1.12%)
Jun 06, 2022	18.64	18.69	18.25	18.36	14,468,798	-0.15(-0.82%)
Jun 03, 2022	18.57	18.74	18.45	18.52	11,213,040	-0.26(-1.38%)
Jun 02, 2022	18.52	18.87	18.51	18.78	20,143,676	+0.56(+3.05%)
Jun 01, 2022	18.44	18.59	18.11	18.22	14,316,434	-0.13(-0.68%)
May 31, 2022	18.55	18.84	18.19	18.35	19,900,574	-0.10(-0.53%)
May 27, 2022	18.64	18.69	18.28	18.44	15,462,046	-0.03(-0.15%)
May 26, 2022	18.75	18.88	18.40	18.47	21,965,536	-0.15(-0.79%)
May 25, 2022	18.43	18.69	18.38	18.62	20,279,908	-0.05(-0.28%)
May 24, 2022	18.23	18.75	18.10	18.67	25,903,298	+0.51(+2.80%)
May 23, 2022	18.51	18.59	17.99	18.16	12,427,106	-0.03(-0.14%)
May 20, 2022	18.22	18.23	17.93	18.19	22,733,068	+0.04(+0.19%)
May 19, 2022	17.64	18.32	17.64	18.15	27,644,446	+0.85(+4.91%)
May 18, 2022	17.86	17.94	17.29	17.30	23,615,564	-0.63(-3.52%)
May 17, 2022	18.22	18.25	17.84	17.94	15,881,230	-0.04(-0.24%)
May 16, 2022	17.88	18.03	17.81	17.98	15,328,968	+0.08(+0.44%)
May 13, 2022	17.70	18.15	17.62	17.90	20,372,454	+0.08(+0.44%)
May 12, 2022	18.18	18.42	17.56	17.82	27,519,604	-0.78(-4.19%)
May 11, 2022	18.85	19.18	18.51	18.60	23,725,340	-0.05(-0.28%)
May 10, 2022	18.99	19.17	18.40	18.65	23,710,440	-0.18(-0.93%)
May 09, 2022	19.16	19.40	18.76	18.83	36,383,120	-0.81(-4.15%)
May 06, 2022	19.62	19.83	19.47	19.64	15,742,802	-0.12(-0.62%)
May 05, 2022	20.52	20.52	19.51	19.77	19,572,290	-0.55(-2.72%)
May 04, 2022	19.89	20.34	19.54	20.32	20,516,972	+0.68(+3.48%)
May 03, 2022	19.52	19.87	19.44	19.64	21,788,836	+0.22(+1.13%)

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.