Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	17.91	17.98	17.67	17.85	13,426,619	-0.12(-0.68%)
Apr 27, 2023	17.71	17.99	17.61	17.98	10,873,723	+0.17(+0.95%)
Apr 26, 2023	18.21	18.23	17.76	17.81	12,337,944	-0.19(-1.04%)
Apr 25, 2023	17.83	18.07	17.65	17.99	14,885,413	+0.11(+0.63%)
Apr 24, 2023	17.81	17.94	17.64	17.88	11,789,222	+0.00(+0.00%)
Apr 21, 2023	17.90	18.07	17.67	17.88	18,207,456	-0.12(-0.68%)
Apr 20, 2023	18.17	18.23	17.96	18.00	13,939,686	-0.04(-0.21%)
Apr 19, 2023	17.84	18.14	17.83	18.04	14,134,099	-0.17(-0.93%)
Apr 18, 2023	18.23	18.50	18.18	18.21	12,289,193	+0.05(+0.26%)
Apr 17, 2023	18.20	18.28	17.95	18.16	21,464,940	-0.28(-1.53%)
Apr 14, 2023	18.56	18.58	18.15	18.44	17,645,092	-0.36(-1.90%)
Apr 13, 2023	18.74	19.02	18.51	18.80	29,848,086	+0.39(+2.14%)
Apr 12, 2023	18.58	18.64	18.28	18.41	15,552,802	+0.20(+1.08%)
Apr 11, 2023	18.36	18.58	18.20	18.21	16,883,578	-0.04(-0.21%)
Apr 10, 2023	18.21	18.29	18.11	18.25	13,793,434	-0.25(-1.37%)
Apr 06, 2023	18.33	18.51	18.19	18.50	18,382,684	+0.05(+0.25%)
Apr 05, 2023	18.61	18.80	18.25	18.45	27,279,468	+0.06(+0.31%)
Apr 04, 2023	17.61	18.49	17.57	18.40	30,720,498	+0.78(+4.42%)
Apr 03, 2023	17.51	17.84	17.33	17.62	16,504,737	+0.21(+1.18%)
Mar 31, 2023	17.50	17.58	17.23	17.41	16,460,307	-0.03(-0.16%)
Mar 30, 2023	17.46	17.55	17.24	17.44	15,454,359	+0.06(+0.32%)
Mar 29, 2023	17.35	17.56	17.26	17.38	14,614,498	-0.11(-0.64%)
Mar 28, 2023	17.41	17.58	17.25	17.50	16,099,250	+0.15(+0.87%)
Mar 27, 2023	16.90	17.35	16.79	17.35	16,140,754	-0.02(-0.11%)
Mar 24, 2023	17.29	17.51	17.12	17.37	19,375,100	+0.21(+1.20%)
Mar 23, 2023	17.10	17.36	16.94	17.16	18,784,292	+0.28(+1.67%)
Mar 22, 2023	16.66	17.08	16.56	16.88	19,172,022	+0.29(+1.75%)
Mar 21, 2023	16.78	16.78	16.39	16.59	21,817,100	-0.52(-3.02%)
Mar 20, 2023	17.12	17.34	16.97	17.10	24,818,512	+0.11(+0.66%)
Mar 17, 2023	16.59	17.15	16.39	16.99	49,116,280	+0.68(+4.14%)
Mar 16, 2023	16.46	16.48	15.94	16.32	24,450,876	-0.07(-0.46%)
Mar 15, 2023	16.32	16.46	16.11	16.39	41,425,812	+0.38(+2.40%)
Mar 14, 2023	15.93	16.06	15.80	16.01	18,231,264	+0.05(+0.29%)
Mar 13, 2023	15.57	16.16	15.53	15.96	39,636,968	+1.04(+6.98%)
Mar 10, 2023	14.91	15.27	14.84	14.92	23,956,608	+0.32(+2.18%)
Mar 09, 2023	14.77	14.88	14.52	14.60	15,837,876	-0.05(-0.32%)
Mar 08, 2023	14.81	14.96	14.61	14.65	17,932,598	-0.14(-0.95%)
Mar 07, 2023	15.10	15.14	14.69	14.79	23,392,986	-0.50(-3.25%)
Mar 06, 2023	15.41	15.45	15.17	15.28	12,272,023	-0.21(-1.33%)
Mar 03, 2023	15.53	15.54	15.32	15.49	15,326,882	+0.13(+0.85%)
Mar 02, 2023	15.18	15.37	15.12	15.36	14,250,847	+0.07(+0.43%)
Mar 01, 2023	15.41	15.45	15.17	15.29	15,846,258	+0.18(+1.18%)
Feb 28, 2023	14.96	15.27	14.86	15.12	22,904,288	+0.14(+0.94%)
Feb 27, 2023	14.95	15.08	14.87	14.97	12,201,841	+0.19(+1.31%)
Feb 24, 2023	14.72	14.79	14.60	14.78	17,643,172	-0.06(-0.44%)
Feb 23, 2023	14.90	15.04	14.82	14.85	17,002,662	-0.13(-0.86%)
Feb 22, 2023	15.26	15.27	14.87	14.98	22,246,778	-0.35(-2.29%)
Feb 21, 2023	15.46	15.52	15.23	15.33	16,733,991	-0.14(-0.90%)
Feb 17, 2023	15.38	15.51	15.19	15.47	23,434,294	-0.19(-1.24%)
Feb 16, 2023	15.63	15.79	15.35	15.66	24,872,676	-0.20(-1.28%)
Feb 15, 2023	16.00	16.07	15.64	15.86	35,430,444	-0.59(-3.59%)
Feb 14, 2023	16.45	16.52	16.13	16.45	21,107,596	-0.11(-0.67%)
Feb 13, 2023	16.39	16.61	16.36	16.56	10,270,545	+0.00(+0.00%)
Feb 10, 2023	16.44	16.68	16.34	16.56	13,500,275	+0.11(+0.67%)
Feb 09, 2023	17.13	17.22	16.27	16.45	19,286,516	-0.49(-2.89%)
Feb 08, 2023	17.13	17.15	16.73	16.94	12,919,781	-0.15(-0.86%)
Feb 07, 2023	16.95	17.27	16.80	17.09	16,576,873	+0.14(+0.82%)
Feb 06, 2023	16.82	17.04	16.73	16.95	16,695,361	+0.03(+0.16%)
Feb 03, 2023	17.37	17.39	16.81	16.92	27,906,310	-1.00(-5.57%)
Feb 02, 2023	18.65	18.65	17.71	17.92	22,576,978	-0.51(-2.76%)

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.