Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	20.91	20.94	20.41	20.63	26,105,174	+0.01(+0.04%)
Feb 25, 2022	20.25	20.67	20.30	20.62	24,623,220	+0.23(+1.11%)
Feb 24, 2022	21.21	21.34	19.98	20.39	59,010,512	-0.26(-1.27%)
Feb 23, 2022	20.54	20.97	20.54	20.65	26,292,220	+0.05(+0.26%)
Feb 22, 2022	20.95	21.20	20.41	20.60	32,949,270	-0.33(-1.60%)
Feb 18, 2022				20.93	0	-0.08(-0.39%)
Feb 17, 2022	20.39	21.23	20.27	21.02	51,596,564	+0.90(+4.50%)
Feb 16, 2022	19.12	20.31	19.12	20.11	46,086,592	+1.40(+7.50%)
Feb 15, 2022	18.54	18.76	18.36	18.71	24,640,138	-0.37(-1.94%)
Feb 14, 2022	18.75	19.18	18.74	19.08	42,001,356	+0.37(+1.98%)
Feb 11, 2022	17.50	18.88	17.45	18.71	35,531,044	+1.25(+7.15%)
Feb 10, 2022	17.79	17.98	17.41	17.46	17,117,300	-0.39(-2.18%)
Feb 09, 2022	17.99	18.07	17.82	17.85	12,605,301	-0.08(-0.45%)
Feb 08, 2022	17.75	17.93	17.67	17.93	15,175,973	+0.22(+1.23%)
Feb 07, 2022	17.50	17.79	17.36	17.71	14,598,203	+0.35(+2.03%)
Feb 04, 2022	17.18	17.55	17.15	17.36	15,649,593	+0.12(+0.68%)
Feb 03, 2022	17.34	17.46		17.24	13,520,319	-0.14(-0.83%)
Feb 02, 2022	17.23	17.64	17.08	17.39	18,420,144	+0.12(+0.68%)
Feb 01, 2022	17.32	17.45	17.08	17.27	15,851,968	-0.05(-0.31%)
Jan 31, 2022	16.94	17.35		17.32	20,251,628	+0.53(+3.18%)
Jan 28, 2022	16.75	16.81	16.52	16.79	21,110,498	-0.14(-0.80%)
Jan 27, 2022	16.96	17.32	16.88	16.93	22,718,238	-0.29(-1.68%)
Jan 26, 2022	17.51	17.84	17.12	17.22	26,833,170	-0.42(-2.36%)
Jan 25, 2022	17.38	17.72	17.31	17.63	18,614,548	+0.11(+0.62%)
Jan 24, 2022	17.41	17.56	17.02	17.52	26,458,232	+0.03(+0.16%)
Jan 21, 2022	18.10	18.15	17.42	17.50	24,002,758	-0.52(-2.86%)
Jan 20, 2022	18.22	18.36	17.99	18.01	22,552,966	-0.24(-1.29%)
Jan 19, 2022	17.02	18.31	16.97	18.25	39,937,496	+1.46(+8.67%)
Jan 18, 2022	16.79	17.05	16.71	16.79	14,574,042	-0.11(-0.64%)
Jan 14, 2022				16.90	0	-0.14(-0.80%)
Jan 13, 2022	17.32	17.45	17.02	17.03	13,182,545	-0.33(-1.93%)
Jan 12, 2022	17.12	17.41	16.99	17.37	21,685,914	+0.31(+1.80%)
Jan 11, 2022	16.89	17.08	16.74	17.06	15,207,934	+0.22(+1.29%)
Jan 10, 2022	16.34	16.85	16.32	16.84	21,794,186	+0.47(+2.87%)
Jan 07, 2022	16.37	16.48	16.22	16.37	14,135,404	+0.07(+0.44%)
Jan 06, 2022	16.54	16.56	16.27	16.30	23,277,578	-0.50(-2.96%)
Jan 05, 2022	17.13	17.28	16.77	16.80	22,383,956	-0.14(-0.85%)
Jan 04, 2022	16.83	17.11	16.79	16.94	15,684,714	+0.17(+1.02%)
Jan 03, 2022	16.99	17.01	16.75	16.77	14,366,547	-0.42(-2.42%)
Dec 31, 2021	17.17	17.26	16.99	17.19	15,789,653	+0.16(+0.96%)
Dec 30, 2021	16.65	17.09	16.64	17.03	14,987,975	+0.38(+2.28%)
Dec 29, 2021	16.50	16.88	16.48	16.65	19,112,368	+0.03(+0.16%)
Dec 28, 2021	16.69	16.89	16.56	16.62	11,396,867	-0.04(-0.22%)
Dec 27, 2021	16.74	16.81	16.52	16.65	12,978,050	-0.14(-0.86%)
Dec 23, 2021	16.67	16.91	16.63	16.80	13,445,912	+0.04(+0.22%)
Dec 22, 2021	16.68	16.78	16.44	16.76	16,698,110	+0.13(+0.76%)
Dec 21, 2021	16.66	16.75	16.46	16.64	15,370,716	+0.05(+0.33%)
Dec 20, 2021	16.62	16.68	16.36	16.58	19,544,256	-0.05(-0.33%)
Dec 17, 2021	16.79	17.05	16.62	16.64	34,082,340	-0.05(-0.27%)
Dec 16, 2021	16.19	16.71	16.18	16.68	27,100,404	+0.71(+4.48%)
Dec 15, 2021	16.10	16.13	15.62	15.97	29,791,334	-0.19(-1.18%)
Dec 14, 2021	16.01	16.30	15.98	16.16	16,625,117	-0.10(-0.61%)
Dec 13, 2021	16.28	16.42	16.15	16.26	20,818,422	+0.02(+0.11%)
Dec 10, 2021	16.50	16.52	16.21	16.24	17,261,268	-0.20(-1.21%)
Dec 09, 2021	16.57	16.64	16.31	16.44	17,216,936	-0.39(-2.31%)
Dec 08, 2021	16.72	16.88	16.60	16.83	11,340,941	+0.04(+0.22%)
Dec 07, 2021	16.75	16.95	16.65	16.79	17,955,750	+0.06(+0.38%)
Dec 06, 2021	16.38	16.78	16.31	16.73	19,475,050	+0.24(+1.48%)
Dec 03, 2021	16.46	16.52	16.13	16.48	24,348,786	+0.04(+0.22%)
Dec 02, 2021	16.61	16.64	16.23	16.45	25,736,610	-0.19(-1.14%)

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.