Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	20.15	20.32	19.97	20.19	14,116,759	-0.03(-0.15%)
Aug 29, 2024	20.00	20.38	19.93	20.22	15,208,803	+0.37(+1.85%)
Aug 28, 2024	20.01	20.09	19.67	19.85	19,760,666	-0.50(-2.45%)
Aug 27, 2024	19.96	20.35	19.84	20.35	15,563,351	-0.02(-0.10%)
Aug 26, 2024	20.59	20.63	20.30	20.37	15,367,331	-0.03(-0.15%)
Aug 23, 2024	20.36	20.54	20.17	20.40	18,490,164	+0.26(+1.28%)
Aug 22, 2024	20.22	20.30	19.91	20.14	18,872,192	-0.38(-1.84%)
Aug 21, 2024	20.32	20.61	20.20	20.52	20,536,120	+0.21(+1.03%)
Aug 20, 2024	20.54	20.79	20.21	20.31	23,772,928	+0.20(+0.99%)
Aug 19, 2024	19.61	20.20	19.59	20.11	24,413,656	+0.50(+2.54%)
Aug 16, 2024	19.18	19.67	19.15	19.61	26,515,268	+0.66(+3.46%)
Aug 15, 2024	19.07	19.19	18.65	18.96	18,945,150	-0.11(-0.57%)
Aug 14, 2024	18.99	19.08	18.67	19.07	25,677,244	+0.03(+0.16%)
Aug 13, 2024	18.85	19.22	18.74	19.04	20,740,892	+0.14(+0.74%)
Aug 12, 2024	17.75	18.97	17.72	18.90	35,081,012	+1.57(+9.08%)
Aug 09, 2024	17.37	17.37	17.09	17.32	13,928,706	+0.07(+0.40%)
Aug 08, 2024	16.87	17.29	16.77	17.25	19,773,928	+0.53(+3.15%)
Aug 07, 2024	17.50	17.54	16.67	16.73	25,945,300	-0.58(-3.33%)
Aug 06, 2024	17.18	17.52	17.01	17.30	27,598,596	+0.21(+1.22%)
Aug 05, 2024	16.31	17.25	16.01	17.10	25,690,132	-0.73(-4.08%)
Aug 02, 2024	18.40	18.59	17.42	17.82	28,308,338	-0.33(-1.81%)
Aug 01, 2024	18.41	18.68	17.91	18.15	20,675,426	-0.27(-1.46%)
Jul 31, 2024	18.27	18.50	18.22	18.42	16,986,010	+0.37(+2.04%)
Jul 30, 2024	17.99	18.11	17.82	18.05	13,432,579	+0.17(+0.95%)
Jul 29, 2024	17.79	17.90	17.58	17.88	12,688,812	+0.18(+1.01%)
Jul 26, 2024	17.76	17.86	17.64	17.70	21,187,510	+0.07(+0.40%)
Jul 25, 2024	17.83	17.94	17.61	17.63	22,461,914	-0.74(-4.01%)
Jul 24, 2024	18.61	18.94	18.36	18.37	22,164,434	-0.11(-0.59%)
Jul 23, 2024	18.31	18.57	18.15	18.48	18,390,404	+0.21(+1.14%)
Jul 22, 2024	18.20	18.37	18.14	18.27	14,942,402	-0.03(-0.16%)
Jul 19, 2024	17.91	18.40	17.87	18.30	25,073,424	-0.15(-0.81%)
Jul 18, 2024	18.92	18.92	18.35	18.45	18,036,506	-0.34(-1.80%)
Jul 17, 2024	19.25	19.35	18.76	18.79	30,618,754	-0.37(-1.92%)
Jul 16, 2024	18.35	19.19	18.24	19.16	37,076,108	+0.89(+4.85%)
Jul 15, 2024	18.39	18.54	18.22	18.27	24,340,776	-0.16(-0.86%)
Jul 12, 2024	17.74	18.48	17.72	18.43	23,160,248	+0.39(+2.15%)
Jul 11, 2024	17.96	18.10	17.77	18.04	31,667,130	+0.35(+1.97%)
Jul 10, 2024	17.58	17.78	17.55	17.69	19,997,512	+0.34(+1.95%)
Jul 09, 2024	17.26	17.46	17.18	17.35	16,475,838	+0.06(+0.35%)
Jul 08, 2024	17.17	17.37	17.02	17.29	18,400,000	-0.06(-0.34%)
Jul 05, 2024	17.47	17.69	17.33	17.35	23,397,180	+0.14(+0.81%)
Jul 03, 2024	16.77	17.27	16.76	17.21	19,093,822	+0.68(+4.09%)
Jul 02, 2024	16.48	16.62	16.33	16.54	11,860,000	+0.06(+0.36%)

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.