Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	16.12	16.14	15.87	16.00	13,769,801	-0.07(-0.41%)
Dec 29, 2022	16.17	16.26	16.03	16.06	8,877,252	+0.04(+0.23%)
Dec 28, 2022	16.40	16.44	15.93	16.03	13,927,907	-0.52(-3.15%)
Dec 27, 2022	16.26	16.70	16.23	16.55	12,510,971	+0.35(+2.18%)
Dec 23, 2022	16.14	16.30	15.91	16.19	13,747,204	+0.08(+0.52%)
Dec 22, 2022	16.04	16.18	15.79	16.11	17,444,002	-0.19(-1.14%)
Dec 21, 2022	16.20	16.45	16.14	16.30	21,720,694	+0.20(+1.27%)
Dec 20, 2022	15.69	16.21	15.66	16.09	27,657,344	+0.68(+4.41%)
Dec 19, 2022	15.76	15.81	15.34	15.41	17,620,586	-0.33(-2.07%)
Dec 16, 2022	15.49	15.89	15.42	15.74	21,181,958	+0.23(+1.50%)
Dec 15, 2022	15.78	15.92	15.49	15.50	20,563,362	-0.69(-4.26%)
Dec 14, 2022	16.22	16.39	15.94	16.19	19,582,654	-0.05(-0.29%)
Dec 13, 2022	16.24	16.43	15.97	16.24	30,394,308	+0.66(+4.24%)
Dec 12, 2022	15.35	15.59	15.16	15.58	21,391,110	+0.14(+0.90%)
Dec 09, 2022	15.86	16.02	15.44	15.44	22,181,762	-0.20(-1.31%)
Dec 08, 2022	15.86	15.91	15.61	15.64	17,395,062	-0.06(-0.36%)
Dec 07, 2022	15.44	15.93	15.41	15.70	22,701,102	+0.38(+2.49%)
Dec 06, 2022	15.61	15.75	15.22	15.32	18,429,338	-0.07(-0.42%)
Dec 05, 2022	15.65	15.75	15.34	15.38	22,801,114	-0.43(-2.71%)
Dec 02, 2022	15.62	15.96	15.44	15.81	20,150,974	-0.10(-0.64%)
Dec 01, 2022	15.60	16.15	15.52	15.91	33,504,206	+0.72(+4.72%)
Nov 30, 2022	14.93	15.31	14.78	15.20	27,363,064	+0.42(+2.84%)
Nov 29, 2022	14.52	14.86	14.47	14.78	16,931,880	+0.67(+4.77%)
Nov 28, 2022	14.61	14.64	14.10	14.10	28,586,536	-0.47(-3.25%)
Nov 25, 2022	14.73	14.81	14.57	14.58	10,321,269	-0.19(-1.29%)
Nov 23, 2022	14.50	14.83	14.47	14.77	15,581,957	+0.20(+1.37%)
Nov 22, 2022	14.10	14.61	13.99	14.57	18,228,758	+0.60(+4.30%)
Nov 21, 2022	14.11	14.12	13.77	13.97	13,077,514	-0.25(-1.73%)
Nov 18, 2022	14.20	14.22	13.98	14.21	17,334,408	+0.05(+0.32%)
Nov 17, 2022	14.06	14.21	13.97	14.17	17,504,706	-0.20(-1.39%)
Nov 16, 2022	14.50	14.70	14.36	14.37	12,547,324	-0.19(-1.31%)
Nov 15, 2022	14.90	14.97	14.36	14.56	26,936,342	-0.17(-1.17%)
Nov 14, 2022	14.86	14.94	14.59	14.73	19,578,478	-0.23(-1.52%)
Nov 11, 2022	14.96	15.09	14.84	14.96	19,641,762	+0.01(+0.06%)
Nov 10, 2022	14.67	14.97	14.51	14.95	31,384,458	+0.98(+7.04%)
Nov 09, 2022	14.14	14.39	13.89	13.97	19,375,094	-0.24(-1.67%)
Nov 08, 2022	13.30	14.38	13.24	14.20	41,094,604	+0.95(+7.14%)
Nov 07, 2022	13.00	13.27	12.90	13.26	24,650,568	+0.34(+2.61%)
Nov 04, 2022	12.47	12.96	12.35	12.92	41,664,796	+1.00(+8.40%)
Nov 03, 2022	12.99	12.99	11.84	11.92	64,589,148	-1.13(-8.65%)
Nov 02, 2022	13.83		12.99	13.05	36,739,936	-0.73(-5.28%)
Nov 01, 2022	14.01	14.10	13.74	13.78	26,511,378	+0.10(+0.73%)
Oct 31, 2022	13.78	13.90	13.67	13.68	19,609,950	-0.25(-1.83%)
Oct 28, 2022	13.94	14.05	13.82	13.93	18,485,502	-0.15(-1.10%)
Oct 27, 2022	14.26	14.35	14.06	14.09	19,689,242	-0.20(-1.40%)
Oct 26, 2022	14.09	14.47	14.05	14.29	20,164,434	+0.40(+2.88%)
Oct 25, 2022	13.71	13.99	13.70	13.89	24,218,660	+0.19(+1.40%)
Oct 24, 2022	13.49	13.70	13.33	13.70	20,190,808	+0.04(+0.27%)
Oct 21, 2022	13.28	13.74	13.20	13.66	21,428,832	+0.45(+3.45%)
Oct 20, 2022	13.18	13.60	13.12	13.20	18,683,888	+0.05(+0.42%)
Oct 19, 2022	13.21	13.29	13.06	13.15	23,733,140	-0.31(-2.30%)
Oct 18, 2022	13.49	13.59	13.32	13.46	14,846,732	+0.16(+1.23%)
Oct 17, 2022	13.24	13.52	13.21	13.29	27,543,378	+0.41(+3.18%)
Oct 14, 2022	13.23	13.28	12.86	12.89	20,889,406	-0.46(-3.48%)
Oct 13, 2022	13.26	13.40	12.73	13.35	36,024,432	-0.35(-2.59%)
Oct 12, 2022	13.70	13.94	13.55	13.70	24,471,890	+0.05(+0.33%)
Oct 11, 2022	13.93	14.09	13.66	13.66	21,783,738	-0.24(-1.70%)
Oct 10, 2022	13.95	14.24	13.88	13.90	12,424,635	-0.19(-1.36%)
Oct 07, 2022	14.51	14.59	14.09	14.09	24,106,708	-0.61(-4.15%)
Oct 06, 2022	14.38	14.71	14.28	14.70	24,977,646	+0.23(+1.57%)
Oct 05, 2022	14.31	14.52	14.05	14.47	28,085,026	-0.14(-0.93%)
Oct 04, 2022	14.71	15.01	14.53	14.61	37,434,268	+0.12(+0.82%)

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.