Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	16.63	16.68	16.04	16.09	22,544,924	-0.64(-3.81%)
Jun 29, 2022	17.15	17.23	16.62	16.72	17,881,318	-0.15(-0.86%)
Jun 28, 2022	17.36	17.42	16.86	16.87	17,493,392	-0.45(-2.57%)
Jun 27, 2022	17.12	17.33	17.02	17.32	21,195,866	+0.24(+1.38%)
Jun 24, 2022	16.81	17.14	16.56	17.08	21,483,870	+0.21(+1.24%)
Jun 23, 2022	17.66	17.83	16.72	16.87	22,800,426	-0.77(-4.38%)
Jun 22, 2022	17.83	18.08	17.60	17.64	16,088,070	-0.16(-0.92%)
Jun 21, 2022	17.80	18.06	17.78	17.81	26,417,388	+0.03(+0.15%)
Jun 17, 2022	18.08	18.11	17.57	17.78	32,115,456	-0.44(-2.40%)
Jun 16, 2022	17.79	18.37	17.48	18.22	24,620,672	+0.43(+2.40%)
Jun 15, 2022	18.11	18.16	17.32	17.79	27,262,872	+0.08(+0.46%)
Jun 14, 2022	18.26	18.33	17.54	17.71	21,898,636	-0.59(-3.23%)
Jun 13, 2022	18.57	18.73	18.23	18.30	29,457,926	-0.83(-4.33%)
Jun 10, 2022	18.10	19.25	17.93	19.13	23,419,692	+0.85(+4.68%)
Jun 09, 2022	18.83	18.85	18.27	18.27	14,640,938	-0.62(-3.27%)
Jun 08, 2022	18.78	19.05	18.70	18.89	14,806,920	+0.03(+0.14%)
Jun 07, 2022	18.54	18.88	18.53	18.86	12,384,911	+0.21(+1.12%)
Jun 06, 2022	18.93	18.98	18.53	18.65	14,244,241	-0.15(-0.82%)
Jun 03, 2022	18.86	19.03	18.74	18.81	11,039,013	-0.26(-1.38%)
Jun 02, 2022	18.82	19.17	18.80	19.07	19,831,046	+0.56(+3.05%)
Jun 01, 2022	18.73	18.88	18.39	18.51	14,094,241	-0.13(-0.68%)
May 31, 2022	18.84	19.13	18.48	18.63	19,591,714	-0.10(-0.53%)
May 27, 2022	18.93	18.99	18.57	18.73	15,222,074	-0.03(-0.15%)
May 26, 2022	19.04	19.17	18.69	18.76	21,624,628	-0.15(-0.79%)
May 25, 2022	18.73	18.99	18.67	18.91	19,965,162	-0.05(-0.28%)
May 24, 2022	18.52	19.05	18.39	18.97	25,501,278	+0.52(+2.80%)
May 23, 2022	18.81	18.89	18.27	18.45	12,234,237	-0.03(-0.14%)
May 20, 2022	18.50	18.52	18.21	18.48	22,380,250	+0.04(+0.19%)
May 19, 2022	17.92	18.61	17.92	18.44	27,215,402	+0.86(+4.91%)
May 18, 2022	18.14	18.22	17.56	17.58	23,249,048	-0.64(-3.52%)
May 17, 2022	18.50	18.54	18.12	18.22	15,634,753	-0.04(-0.24%)
May 16, 2022	18.16	18.32	18.09	18.26	15,091,061	+0.08(+0.44%)
May 13, 2022	17.98	18.44	17.90	18.18	20,056,272	+0.08(+0.44%)
May 12, 2022	18.47	18.71	17.84	18.10	27,092,496	-0.79(-4.19%)
May 11, 2022	19.14	19.48	18.81	18.89	23,357,122	-0.05(-0.28%)
May 10, 2022	19.29	19.47	18.69	18.95	23,342,452	-0.18(-0.93%)
May 09, 2022	19.46	19.70	19.06	19.13	35,818,452	-0.83(-4.15%)
May 06, 2022	19.93	20.14	19.78	19.95	15,498,472	-0.12(-0.62%)
May 05, 2022	20.84	20.84	19.82	20.08	19,268,526	-0.56(-2.72%)
May 04, 2022	20.20	20.66	19.85	20.64	20,198,546	+0.69(+3.48%)
May 03, 2022	19.83	20.18	19.75	19.94	21,450,672	+0.22(+1.13%)
May 02, 2022	19.36	19.79	19.15	19.72	29,690,156	-0.13(-0.67%)
Apr 29, 2022	20.24	20.37	19.83	19.86	20,498,600	-0.11(-0.54%)
Apr 28, 2022	19.78	20.01	19.65	19.96	18,721,988	+0.17(+0.85%)
Apr 27, 2022	19.81	20.08	19.70	19.79	18,621,042	-0.12(-0.58%)
Apr 26, 2022	20.31	20.47	19.84	19.91	23,681,014	-0.32(-1.58%)
Apr 25, 2022	20.20	20.44	19.78	20.23	36,480,612	-0.89(-4.21%)
Apr 22, 2022	20.94	21.44	20.90	21.12	24,760,632	-0.44(-2.02%)
Apr 21, 2022	22.18	22.25	21.24	21.56	29,332,836	-0.92(-4.08%)
Apr 20, 2022	22.31	22.51	22.11	22.47	21,369,928	+0.21(+0.96%)
Apr 19, 2022	22.28	22.61	22.06	22.26	18,086,778	-0.33(-1.46%)
Apr 18, 2022	22.71	23.13	22.57	22.59	16,963,714	+0.16(+0.71%)
Apr 14, 2022	22.65	22.68	22.16	22.43	21,697,838	-0.34(-1.49%)
Apr 13, 2022	22.83	23.02	22.63	22.77	14,188,688	+0.12(+0.55%)
Apr 12, 2022	22.90	23.07	22.53	22.64	16,410,826	+0.04(+0.16%)
Apr 11, 2022	22.88	23.06	22.39	22.61	16,520,828	-0.01(-0.04%)
Apr 08, 2022	22.16	22.69	22.16	22.61	17,052,640	+0.45(+2.05%)
Apr 07, 2022	21.94	22.30	21.84	22.16	25,641,956	+0.26(+1.18%)
Apr 06, 2022	21.88	22.16	21.69	21.90	16,486,352	+0.13(+0.61%)
Apr 05, 2022	22.21	22.68	21.65	21.77	20,423,814	-0.36(-1.61%)
Apr 04, 2022	22.33	22.36	21.85	22.12	14,613,434	-0.07(-0.32%)

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.