Barrick Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	42.11	43.10	42.00	42.74	42.74	1.06%	46,940
Feb 26, 2026	42.30	42.56	41.50	42.29	41.93	-1.08%	24,742
Feb 25, 2026	42.40	42.82	42.10	42.75	42.39	1.62%	40,797
Feb 24, 2026	41.36	42.13	40.72	42.07	41.72	0.96%	46,770
Feb 23, 2026	41.09	42.30	40.85	41.67	41.32	3.81%	35,539
Feb 20, 2026	41.44	41.59	39.17	40.14	39.80	-1.69%	111,097
Feb 19, 2026	41.27	41.41	40.58	40.83	40.49	-0.51%	57,456
Feb 18, 2026	39.82	41.04	39.58	41.04	40.69	4.35%	47,468
Feb 17, 2026	39.52	39.57	38.23	39.33	39.00	-1.33%	49,465
Feb 16, 2026	40.19	40.20	39.81	39.86	39.52	-1.60%	19,390
Feb 13, 2026	38.88	40.51	38.48	40.51	40.17	4.84%	79,727
Feb 12, 2026	39.85	40.30	38.46	38.64	38.31	-2.05%	46,246
Feb 11, 2026	39.74	40.57	39.07	39.45	39.12	0.31%	29,476
Feb 10, 2026	38.78	39.44	38.63	39.33	39.00	0.95%	40,420
Feb 9, 2026	38.57	39.10	38.19	38.96	38.63	1.80%	58,566
Feb 6, 2026	37.36	38.77	37.28	38.27	37.95	0.71%	39,308
Feb 5, 2026	39.65	41.53	37.40	38.00	37.68	-1.96%	95,855
Feb 4, 2026	41.35	41.49	38.61	38.76	38.43	-5.72%	60,858
Feb 3, 2026	41.25	41.89	40.60	41.11	40.76	6.20%	127,133
Feb 2, 2026	35.88	39.70	35.61	38.71	38.38	-2.98%	245,282
Jan 30, 2026	40.72	41.79	37.83	39.90	39.56	-6.86%	391,919
Jan 29, 2026	44.80	45.69	41.65	42.84	42.48	-2.72%	170,400
Jan 28, 2026	44.19	44.49	43.50	44.04	43.67	3.14%	98,587
Jan 27, 2026	43.87	43.97	41.70	42.70	42.34	-2.91%	66,162
Jan 26, 2026	44.38	44.84	43.80	43.98	43.61	2.16%	110,081
Jan 23, 2026	42.42	43.16	41.84	43.05	42.69	1.10%	47,676
Jan 22, 2026	42.27	42.73	41.83	42.58	42.22	-0.30%	62,584
Jan 21, 2026	43.65	43.80	42.06	42.71	42.35	0.47%	87,339
Jan 20, 2026	43.52	43.67	42.19	42.51	42.15	-0.61%	50,881
Jan 19, 2026	42.77	43.18	42.16	42.77	42.41	1.54%	60,852
Jan 16, 2026	42.69	42.88	41.38	42.12	41.77	-1.75%	21,141
Jan 15, 2026	42.52	43.02	42.20	42.87	42.51	0.14%	59,081
Jan 14, 2026	43.07	43.75	42.43	42.81	42.45	0.05%	57,789
Jan 13, 2026	42.06	42.97	41.82	42.79	42.43	0.73%	41,281
Jan 12, 2026	42.03	42.54	42.00	42.48	42.12	2.31%	74,698
Jan 9, 2026	40.68	41.56	40.44	41.52	41.17	2.93%	55,215
Jan 8, 2026	40.02	40.34	39.47	40.34	40.00	0.65%	42,775
Jan 7, 2026	40.48	40.53	38.91	40.08	39.74	-0.27%	53,459
Jan 6, 2026	39.36	40.19	38.95	40.19	39.85	2.50%	50,394
Jan 5, 2026	38.50	39.58	38.28	39.21	38.88	7.51%	65,646
Jan 2, 2026	38.04	38.27	36.43	36.47	36.16	-4.85%	45,990
Dec 30, 2025	37.87	38.34	37.78	38.33	38.01	1.67%	13,965
Dec 29, 2025	38.55	38.73	36.85	37.70	37.38	-2.63%	81,965
Dec 23, 2025	38.99	39.22	38.45	38.72	38.39	-0.74%	36,612
Dec 22, 2025	38.99	39.45	38.29	39.01	38.68	1.22%	93,687
Dec 19, 2025	37.40	38.69	37.34	38.54	38.22	1.96%	61,649
Dec 18, 2025	36.90	37.80	36.76	37.80	37.48	3.56%	29,720
Dec 17, 2025	36.80	37.36	36.49	36.50	36.19	-0.11%	61,322
Dec 16, 2025	36.49	37.30	36.25	36.54	36.23	-0.98%	29,432
Dec 15, 2025	37.12	37.59	36.90	36.90	36.59	2.07%	43,059