Barrick Mining Corporation (BVL:ABX)
Peru · Delayed Price · Currency is PEN · Price in USD 35.53
+0.03 (0.08%)
At close: Sep 23, 2025
Barrick Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 2.81% | 2,226 |
| Sep 24, 2025 | 33.40 | 33.46 | 33.40 | 33.46 | 33.46 | -5.83% | 833 |
| Sep 23, 2025 | 35.80 | 35.80 | 35.44 | 35.53 | 35.53 | 0.08% | 6,897 |
| Sep 22, 2025 | 34.01 | 35.50 | 34.01 | 35.50 | 35.50 | 8.23% | 122,926 |
| Sep 19, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 13.42% | 691 |
| Sep 18, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - | 689 |
| Sep 17, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - | 1 |
| Sep 16, 2025 | 28.92 | 29.00 | 28.92 | 28.92 | 28.92 | -2.20% | 2,499 |
| Sep 15, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - | 20 |
| Sep 12, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 0.03% | 683 |
| Sep 11, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - | 8 |
| Sep 10, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 1.90% | 2,486 |
| Sep 9, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 2.58% | 530 |
| Sep 8, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 2.84% | 84 |
| Sep 5, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 1.48% | 16,164 |
| Sep 4, 2025 | 27.01 | 27.10 | 27.00 | 27.10 | 27.10 | -0.40% | 8,140 |
| Sep 3, 2025 | 27.09 | 27.21 | 27.09 | 27.21 | 27.21 | 2.64% | 2,201 |
| Sep 2, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - | - |
| Sep 1, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - | - |
| Aug 29, 2025 | 26.50 | 26.51 | 26.50 | 26.51 | 26.51 | 0.72% | 4,352 |
| Aug 28, 2025 | 26.17 | 26.17 | 26.17 | 26.32 | 26.17 | - | 2 |
| Aug 27, 2025 | 26.34 | 26.34 | 26.32 | 26.32 | 26.17 | -0.19% | 1,236 |
| Aug 26, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.22 | -0.08% | 1,285 |
| Aug 25, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.24 | 1.27% | 454 |
| Aug 22, 2025 | 26.22 | 26.22 | 26.06 | 26.06 | 25.91 | 2.24% | 1,567 |
| Aug 21, 2025 | 25.15 | 25.49 | 25.15 | 25.49 | 25.35 | 1.96% | 3,160 |
| Aug 20, 2025 | 24.45 | 25.00 | 24.45 | 25.00 | 24.86 | 4.30% | 28,422 |
| Aug 19, 2025 | 24.40 | 24.40 | 23.97 | 23.97 | 23.83 | 3.05% | 3,546 |
| Aug 18, 2025 | 23.13 | 23.13 | 23.13 | 23.26 | 23.13 | - | - |
| Aug 15, 2025 | 23.13 | 23.13 | 23.13 | 23.26 | 23.13 | - | - |
| Aug 14, 2025 | 23.13 | 23.13 | 23.13 | 23.26 | 23.13 | - | 12 |
| Aug 13, 2025 | 23.13 | 23.13 | 23.13 | 23.26 | 23.13 | - | 1 |
| Aug 12, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.13 | -1.02% | 280 |
| Aug 11, 2025 | 23.37 | 23.37 | 23.37 | 23.50 | 23.37 | - | 6 |
| Aug 8, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.37 | 1.51% | 201 |
| Aug 7, 2025 | 23.28 | 23.28 | 23.15 | 23.15 | 23.02 | 2.66% | 7,677 |
| Aug 5, 2025 | 22.48 | 22.59 | 22.18 | 22.55 | 22.42 | 2.50% | 109,001 |
| Aug 4, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.88 | 3.09% | 1,810 |
| Aug 1, 2025 | 21.27 | 21.34 | 21.27 | 21.34 | 21.22 | -0.51% | 3,584 |
| Jul 31, 2025 | 21.33 | 21.33 | 21.33 | 21.45 | 21.33 | - | 7 |
| Jul 30, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.33 | 3.32% | 1,000 |
| Jul 25, 2025 | 20.64 | 20.64 | 20.64 | 20.76 | 20.64 | - | - |
| Jul 24, 2025 | 20.64 | 20.64 | 20.64 | 20.76 | 20.64 | - | - |
| Jul 22, 2025 | 20.64 | 20.64 | 20.64 | 20.76 | 20.64 | - | 2 |
| Jul 21, 2025 | 20.64 | 20.64 | 20.64 | 20.76 | 20.64 | - | - |
| Jul 18, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.64 | -2.40% | 1,240 |
| Jul 17, 2025 | 21.15 | 21.15 | 21.15 | 21.27 | 21.15 | - | - |
| Jul 16, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.15 | 2.41% | 1,177 |
| Jul 15, 2025 | 20.65 | 20.65 | 20.65 | 20.77 | 20.65 | - | - |
| Jul 14, 2025 | 20.65 | 20.65 | 20.65 | 20.77 | 20.65 | - | - |