Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	14.69	14.73	14.24	14.61	18,838,566	+0.10(+0.70%)
Jul 28, 2022	14.77	14.83	14.36	14.51	26,430,784	+0.20(+1.43%)
Jul 27, 2022	14.11	14.37	13.95	14.31	27,093,706	+0.13(+0.92%)
Jul 26, 2022	13.93	14.19	13.93	14.18	24,067,532	+0.33(+2.41%)
Jul 25, 2022	14.23	14.40	13.74	13.84	33,539,776	-0.39(-2.74%)
Jul 22, 2022	14.53	14.76	14.09	14.23	31,050,932	-0.16(-1.10%)
Jul 21, 2022	14.41	14.63	14.28	14.39	31,765,470	+0.05(+0.32%)
Jul 20, 2022	14.84	14.90	14.32	14.34	23,660,238	-0.54(-3.62%)
Jul 19, 2022	14.70	14.93	14.58	14.88	20,470,784	+0.19(+1.33%)
Jul 18, 2022	14.82	14.93	14.69	14.69	20,728,974	+0.15(+1.02%)
Jul 15, 2022	14.72	14.74	14.30	14.54	26,605,248	-0.10(-0.70%)
Jul 14, 2022	14.76	14.81	14.18	14.64	41,963,700	-0.67(-4.37%)
Jul 13, 2022	15.11	15.72	15.01	15.31	31,217,412	+0.05(+0.30%)
Jul 12, 2022	15.74	15.77	15.21	15.26	27,968,556	-0.50(-3.18%)
Jul 11, 2022	15.79	16.03	15.70	15.76	20,776,392	-0.19(-1.16%)
Jul 08, 2022	16.02	16.22	15.81	15.95	13,359,180	-0.06(-0.41%)
Jul 07, 2022	16.08	16.33	15.89	16.01	14,023,250	+0.03(+0.17%)
Jul 06, 2022	16.17	16.26	15.58	15.99	20,030,462	-0.19(-1.15%)
Jul 05, 2022	16.68	16.86	15.86	16.17	23,277,446	-0.59(-3.54%)
Jul 01, 2022	16.24	16.88	16.09	16.77	21,261,248	+0.34(+2.09%)
Jun 30, 2022	16.98	17.03	16.38	16.42	22,086,036	-0.65(-3.81%)
Jun 29, 2022	17.51	17.59	16.97	17.07	17,517,356	-0.15(-0.86%)
Jun 28, 2022	17.72	17.78	17.21	17.22	17,137,326	-0.45(-2.57%)
Jun 27, 2022	17.48	17.69	17.37	17.68	20,764,438	+0.24(+1.38%)
Jun 24, 2022	17.16	17.49	16.91	17.43	21,046,580	+0.21(+1.24%)
Jun 23, 2022	18.03	18.20	17.07	17.22	22,336,340	-0.79(-4.38%)
Jun 22, 2022	18.20	18.45	17.96	18.01	15,760,608	-0.17(-0.92%)
Jun 21, 2022	18.17	18.44	18.15	18.18	25,879,680	+0.03(+0.15%)
Jun 17, 2022	18.46	18.48	17.94	18.15	31,461,768	-0.45(-2.40%)
Jun 16, 2022	18.16	18.75	17.84	18.59	24,119,534	+0.44(+2.40%)
Jun 15, 2022	18.48	18.54	17.68	18.16	26,707,956	+0.08(+0.46%)
Jun 14, 2022	18.64	18.72	17.91	18.07	21,452,906	-0.60(-3.23%)
Jun 13, 2022	18.96	19.11	18.60	18.68	28,858,332	-0.84(-4.33%)
Jun 10, 2022	18.47	19.65	18.30	19.52	22,943,000	+0.87(+4.68%)
Jun 09, 2022	19.22	19.24	18.65	18.65	14,342,932	-0.63(-3.27%)
Jun 08, 2022	19.17	19.45	19.09	19.28	14,505,535	+0.03(+0.14%)
Jun 07, 2022	18.93	19.27	18.92	19.25	12,132,825	+0.21(+1.12%)
Jun 06, 2022	19.33	19.37	18.92	19.04	13,954,309	-0.16(-0.82%)
Jun 03, 2022	19.25	19.43	19.13	19.20	10,814,321	-0.27(-1.38%)
Jun 02, 2022	19.21	19.57	19.19	19.47	19,427,398	+0.58(+3.05%)
Jun 01, 2022	19.12	19.27	18.78	18.89	13,807,363	-0.13(-0.68%)
May 31, 2022	19.24	19.53	18.86	19.02	19,192,938	-0.10(-0.53%)
May 27, 2022	19.33	19.38	18.96	19.12	14,912,239	-0.03(-0.15%)
May 26, 2022	19.44	19.57	19.08	19.15	21,184,474	-0.15(-0.79%)
May 25, 2022	19.11	19.38	19.06	19.31	19,558,786	-0.05(-0.28%)
May 24, 2022	18.91	19.44	18.77	19.36	24,982,218	+0.53(+2.80%)
May 23, 2022	19.20	19.28	18.65	18.83	11,985,218	-0.03(-0.14%)
May 20, 2022	18.89	18.90	18.59	18.86	21,924,716	+0.04(+0.19%)
May 19, 2022	18.29	19.00	18.29	18.82	26,661,454	+0.88(+4.91%)
May 18, 2022	18.51	18.60	17.92	17.94	22,775,830	-0.65(-3.52%)
May 17, 2022	18.89	18.92	18.50	18.60	15,316,519	-0.05(-0.24%)
May 16, 2022	18.54	18.70	18.47	18.64	14,783,894	+0.08(+0.44%)
May 13, 2022	18.35	18.82	18.27	18.56	19,648,042	+0.08(+0.44%)
May 12, 2022	18.85	19.10	18.21	18.48	26,541,048	-0.81(-4.19%)
May 11, 2022	19.54	19.89	19.20	19.29	22,881,704	-0.05(-0.28%)
May 10, 2022	19.69	19.88	19.08	19.34	22,867,334	-0.18(-0.93%)
May 09, 2022	19.87	20.11	19.45	19.52	35,089,396	-0.84(-4.15%)
May 06, 2022	20.34	20.56	20.19	20.37	15,183,012	-0.13(-0.62%)
May 05, 2022	21.28	21.28	20.23	20.50	18,876,330	-0.57(-2.72%)
May 04, 2022	20.62	21.09	20.26	21.07	19,787,420	+0.71(+3.48%)
May 03, 2022	20.24	20.60	20.16	20.36	21,014,060	+0.23(+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.