Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	18.14	18.42	17.79	17.94	20,348,100	-0.10(-0.53%)
May 27, 2022	18.23	18.28	17.88	18.04	15,809,759	-0.03(-0.15%)
May 26, 2022	18.34	18.46	17.99	18.06	22,459,500	-0.14(-0.79%)
May 25, 2022	18.03	18.28	17.98	18.21	20,735,964	-0.05(-0.28%)
May 24, 2022	17.83	18.34	17.70	18.26	26,485,814	+0.50(+2.80%)
May 23, 2022	18.11	18.18	17.59	17.76	12,706,568	-0.03(-0.14%)
May 20, 2022	17.82	17.83	17.53	17.79	23,244,292	+0.03(+0.19%)
May 19, 2022	17.25	17.92	17.25	17.75	28,266,118	+0.83(+4.91%)
May 18, 2022	17.46	17.54	16.91	16.92	24,146,632	-0.62(-3.52%)
May 17, 2022	17.82	17.85	17.45	17.54	16,238,369	-0.04(-0.24%)
May 16, 2022	17.49	17.64	17.42	17.58	15,673,687	+0.08(+0.44%)
May 13, 2022	17.31	17.75	17.23	17.51	20,830,592	+0.08(+0.44%)
May 12, 2022	17.78	18.02	17.17	17.43	28,138,466	-0.76(-4.19%)
May 11, 2022	18.43	18.76	18.11	18.19	24,258,878	-0.05(-0.28%)
May 10, 2022	18.57	18.75	17.99	18.24	24,243,642	-0.17(-0.93%)
May 09, 2022	18.74	18.97	18.35	18.41	37,201,308	-0.80(-4.15%)
May 06, 2022	19.19	19.39	19.04	19.21	16,096,828	-0.12(-0.62%)
May 05, 2022	20.07	20.07	19.08	19.33	20,012,434	-0.54(-2.72%)
May 04, 2022	19.45	19.89	19.11	19.87	20,978,360	+0.67(+3.48%)
May 03, 2022	19.09	19.43	19.01	19.20	22,278,826	+0.21(+1.13%)
May 02, 2022	18.64	19.05	18.44	18.99	30,836,414	-0.13(-0.67%)
Apr 29, 2022	19.49	19.61	19.09	19.12	21,289,996	-0.10(-0.54%)
Apr 28, 2022	19.05	19.26	18.92	19.22	19,444,794	+0.16(+0.85%)
Apr 27, 2022	19.07	19.33	18.97	19.06	19,339,952	-0.11(-0.58%)
Apr 26, 2022	19.55	19.71	19.10	19.17	24,595,276	-0.31(-1.58%)
Apr 25, 2022	19.45	19.68	19.04	19.48	37,889,036	-0.86(-4.21%)
Apr 22, 2022	20.16	20.64	20.12	20.33	25,716,574	-0.42(-2.02%)
Apr 21, 2022	21.35	21.42	20.45	20.75	30,465,300	-0.88(-4.08%)
Apr 20, 2022	21.48	21.67	21.29	21.64	22,194,966	+0.21(+0.96%)
Apr 19, 2022	21.45	21.77	21.24	21.43	18,785,062	-0.32(-1.46%)
Apr 18, 2022	21.87	22.27	21.73	21.75	17,618,638	+0.15(+0.71%)
Apr 14, 2022	21.81	21.83	21.34	21.59	22,535,534	-0.33(-1.49%)
Apr 13, 2022	21.98	22.16	21.79	21.92	14,736,476	+0.12(+0.55%)
Apr 12, 2022	22.05	22.21	21.69	21.80	17,044,404	+0.03(+0.16%)
Apr 11, 2022	22.03	22.20	21.56	21.77	17,158,654	-0.01(-0.04%)
Apr 08, 2022	21.34	21.84	21.34	21.77	17,710,996	+0.44(+2.05%)
Apr 07, 2022	21.12	21.47	21.03	21.34	26,631,926	+0.25(+1.18%)
Apr 06, 2022	21.06	21.33	20.88	21.09	17,122,846	+0.13(+0.61%)
Apr 05, 2022	21.39	21.83	20.85	20.96	21,212,324	-0.34(-1.61%)
Apr 04, 2022	21.50	21.53	21.04	21.30	15,177,620	-0.07(-0.32%)
Apr 01, 2022	20.82	21.44	20.81	21.37	18,151,558	+0.35(+1.67%)
Mar 31, 2022	21.29	21.53	21.02	21.02	13,619,003	-0.27(-1.29%)
Mar 30, 2022	21.12	21.37	21.12	21.29	16,245,125	+0.27(+1.30%)
Mar 29, 2022	20.34	21.05	20.23	21.02	25,129,366	+0.26(+1.24%)
Mar 28, 2022	20.66	20.84	20.51	20.76	22,061,490	-0.27(-1.26%)
Mar 25, 2022	20.81	21.11	20.72	21.03	19,815,370	+0.03(+0.16%)
Mar 24, 2022	21.21	21.39	20.92	20.99	20,692,274	-0.06(-0.28%)
Mar 23, 2022	20.91	21.07	20.70	21.05	19,835,602	+0.29(+1.40%)
Mar 22, 2022	20.80	20.90	20.43	20.76	19,044,242	-0.06(-0.29%)
Mar 21, 2022	20.48	21.08	20.46	20.82	24,906,648	+0.37(+1.80%)
Mar 18, 2022	20.65	20.69	20.33	20.45	42,539,436	-0.18(-0.87%)
Mar 17, 2022	20.48	21.03	20.45	20.63	26,668,030	+0.40(+1.99%)
Mar 16, 2022	20.21	20.51	19.88	20.23	27,976,484	-0.14(-0.67%)
Mar 15, 2022	19.55	20.60	19.55	20.37	30,605,776	+0.11(+0.55%)
Mar 14, 2022	20.35	20.57	20.03	20.26	26,989,180	-0.61(-2.92%)
Mar 11, 2022	20.33	21.05	20.12	20.87	23,224,416	-0.12(-0.57%)
Mar 10, 2022	20.93		20.80	20.99	31,582,330	+0.14(+0.66%)
Mar 09, 2022	20.33	21.11	20.05	20.85	45,683,420	-0.88(-4.06%)
Mar 08, 2022	21.50	22.34	20.98	21.73	78,421,832	+0.43(+2.01%)
Mar 07, 2022	20.88	21.41	20.51	21.30	45,643,464	+0.57(+2.73%)
Mar 04, 2022	20.33	20.98	20.20	20.74	41,894,252	+0.54(+2.67%)
Mar 03, 2022	19.81	20.31	19.81	20.20	27,890,224	+0.36(+1.81%)
Mar 02, 2022	19.56	20.02	19.42	19.84	27,172,842	-0.27(-1.32%)

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.