Barrick Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	25.69	27.83	25.44	27.81	27.81	10.84%	180,852
Sep 18, 2025	24.84	25.09	24.75	25.09	25.09	1.33%	45,354
Sep 17, 2025	24.01	24.76	23.83	24.76	24.76	2.31%	80,548
Sep 16, 2025	24.63	24.77	24.19	24.20	24.20	-1.59%	23,869
Sep 15, 2025	24.64	24.75	24.39	24.59	24.59	-0.41%	36,570
Sep 12, 2025	25.16	25.33	24.58	24.69	24.69	-0.36%	43,601
Sep 11, 2025	25.10	25.22	24.66	24.78	24.78	-1.55%	112,154
Sep 10, 2025	24.97	25.41	24.91	25.17	25.17	1.41%	76,514
Sep 9, 2025	24.70	24.95	24.66	24.82	24.82	1.10%	58,549
Sep 8, 2025	24.23	24.74	24.20	24.55	24.55	2.63%	49,774
Sep 5, 2025	23.30	24.00	23.21	23.92	23.92	2.75%	59,604
Sep 4, 2025	23.03	23.45	22.92	23.28	23.28	-0.30%	47,340
Sep 3, 2025	23.32	23.47	23.17	23.35	23.35	0.60%	86,526
Sep 2, 2025	23.10	23.39	22.82	23.21	23.21	1.35%	95,039
Sep 1, 2025	23.06	23.13	22.81	22.90	22.90	0.97%	42,640
Aug 29, 2025	22.30	22.76	22.23	22.68	22.68	1.02%	20,188
Aug 28, 2025	22.74	22.92	22.42	22.45	22.32	-1.28%	33,596
Aug 27, 2025	22.88	23.04	22.67	22.74	22.61	0.09%	46,675
Aug 26, 2025	22.74	22.85	22.48	22.72	22.59	1.16%	77,178
Aug 25, 2025	22.23	22.67	22.23	22.46	22.33	0.67%	30,125
Aug 22, 2025	21.92	22.47	21.77	22.31	22.18	1.73%	98,588
Aug 21, 2025	21.19	21.98	21.05	21.93	21.80	3.64%	52,256
Aug 20, 2025	20.58	21.25	20.58	21.16	21.04	2.22%	36,388
Aug 19, 2025	20.80	20.95	20.57	20.70	20.58	0.44%	30,270
Aug 18, 2025	20.52	20.89	20.52	20.61	20.49	1.08%	27,859
Aug 15, 2025	20.35	20.40	20.03	20.39	20.27	0.84%	47,504
Aug 14, 2025	20.40	20.52	19.99	20.22	20.10	-1.03%	51,373
Aug 13, 2025	20.05	20.61	20.05	20.43	20.31	2.18%	33,681
Aug 12, 2025	19.66	20.21	19.65	20.00	19.88	1.81%	49,531
Aug 11, 2025	20.17	20.24	19.00	19.64	19.53	-2.53%	118,968
Aug 8, 2025	19.98	20.19	19.84	20.15	20.04	0.95%	41,978
Aug 7, 2025	19.60	20.00	19.55	19.96	19.85	2.18%	77,192
Aug 6, 2025	19.44	19.73	19.33	19.54	19.42	1.11%	39,902
Aug 5, 2025	19.08	19.46	18.94	19.32	19.21	1.63%	35,174
Aug 4, 2025	18.40	19.23	18.40	19.01	18.90	3.09%	55,292
Aug 1, 2025	18.55	18.62	18.35	18.44	18.33	0.16%	31,692
Jul 31, 2025	18.59	18.66	18.36	18.41	18.31	-1.02%	28,153
Jul 30, 2025	18.55	18.78	18.50	18.60	18.49	0.54%	20,746
Jul 29, 2025	18.42	18.62	18.42	18.50	18.39	1.04%	34,570
Jul 28, 2025	18.60	18.60	18.17	18.31	18.21	-0.49%	21,074
Jul 25, 2025	18.30	18.65	18.30	18.40	18.30	0.60%	15,708
Jul 24, 2025	18.29	18.48	17.99	18.29	18.19	-1.96%	22,927
Jul 23, 2025	18.52	18.70	18.38	18.66	18.55	0.78%	25,634
Jul 22, 2025	18.10	18.57	18.05	18.51	18.40	0.76%	49,461
Jul 21, 2025	17.83	18.41	17.83	18.37	18.27	3.14%	14,389
Jul 18, 2025	18.00	18.03	17.79	17.81	17.71	-0.08%	13,935
Jul 17, 2025	18.22	18.24	17.76	17.83	17.72	-2.70%	14,350
Jul 16, 2025	18.08	18.45	18.00	18.32	18.22	2.23%	50,419
Jul 15, 2025	18.35	18.35	17.92	17.92	17.82	-2.02%	12,380
Jul 14, 2025	18.15	18.38	18.13	18.29	18.19	0.77%	29,654