Barrick Mining Corporation (ETR:ABR0)
Germany · Delayed Price · Currency is EUR 18.44
+0.03 (0.16%)
At close: Aug 1, 2025, 5:30 PM CET
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18.55 | 18.62 | 18.35 | 18.44 | - | 0.16% | 31,692 |
| Jul 31, 2025 | 18.59 | 18.66 | 18.36 | 18.41 | - | -1.02% | 28,153 |
| Jul 30, 2025 | 18.55 | 18.78 | 18.50 | 18.60 | - | 0.54% | 20,746 |
| Jul 29, 2025 | 18.42 | 18.62 | 18.42 | 18.50 | - | 1.04% | 34,570 |
| Jul 28, 2025 | 18.60 | 18.60 | 18.17 | 18.31 | - | -0.49% | 21,074 |
| Jul 25, 2025 | 18.30 | 18.65 | 18.30 | 18.40 | - | 0.60% | 15,708 |
| Jul 24, 2025 | 18.29 | 18.48 | 17.99 | 18.29 | - | -1.96% | 22,927 |
| Jul 23, 2025 | 18.52 | 18.70 | 18.38 | 18.66 | - | 0.78% | 25,634 |
| Jul 22, 2025 | 18.10 | 18.57 | 18.05 | 18.51 | - | 0.76% | 49,461 |
| Jul 21, 2025 | 17.83 | 18.41 | 17.83 | 18.37 | - | 3.14% | 14,389 |
| Jul 18, 2025 | 18.00 | 18.03 | 17.79 | 17.81 | - | -0.08% | 13,935 |
| Jul 17, 2025 | 18.22 | 18.24 | 17.76 | 17.83 | - | -0.53% | 14,350 |
| Jul 16, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | - | - | 50,419 |
| Jul 15, 2025 | 18.35 | 18.35 | 17.92 | 17.92 | - | -2.02% | 12,380 |
| Jul 14, 2025 | 18.15 | 18.38 | 18.13 | 18.29 | - | 0.77% | 29,654 |
| Jul 11, 2025 | 18.04 | 18.25 | 17.99 | 18.15 | - | 1.06% | 196,887 |
| Jul 10, 2025 | 17.81 | 17.98 | 17.80 | 17.96 | - | 1.30% | 16,753 |
| Jul 9, 2025 | 17.74 | 18.13 | 17.58 | 17.73 | - | 0.23% | 11,238 |
| Jul 8, 2025 | 18.29 | 18.50 | 17.60 | 17.69 | - | -3.02% | 53,573 |
| Jul 7, 2025 | 18.22 | 18.28 | 17.92 | 18.24 | - | 0.44% | 23,642 |
| Jul 4, 2025 | 18.21 | 18.40 | 18.10 | 18.16 | - | - | 20,248 |
| Jul 3, 2025 | 17.90 | 18.16 | 17.84 | 18.16 | - | 1.62% | 25,908 |
| Jul 2, 2025 | 17.71 | 17.98 | 17.70 | 17.87 | - | 1.88% | 9,139 |
| Jul 1, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | - | - | 17,522 |
| Jun 30, 2025 | 17.51 | 17.62 | 17.42 | 17.54 | - | 0.20% | 22,524 |
| Jun 27, 2025 | 17.80 | 17.89 | 17.44 | 17.51 | - | -3.07% | 12,024 |
| Jun 26, 2025 | 18.03 | 18.12 | 17.80 | 18.06 | - | 0.61% | 18,464 |
| Jun 25, 2025 | 17.89 | 18.02 | 17.77 | 17.95 | - | 0.22% | 13,200 |
| Jun 24, 2025 | 17.92 | 18.01 | 17.61 | 17.91 | - | -3.35% | 36,132 |
| Jun 23, 2025 | 18.26 | 18.65 | 18.13 | 18.53 | - | 0.87% | 18,986 |
| Jun 20, 2025 | 18.21 | 18.60 | 18.00 | 18.37 | - | 0.38% | 35,917 |
| Jun 19, 2025 | 18.30 | 18.45 | 18.23 | 18.30 | - | -0.16% | 21,232 |
| Jun 18, 2025 | 18.46 | 18.58 | 18.26 | 18.33 | - | -0.92% | 24,742 |
| Jun 17, 2025 | 18.52 | 18.66 | 18.31 | 18.50 | - | -0.32% | 44,633 |
| Jun 16, 2025 | 18.50 | 18.70 | 18.40 | 18.56 | - | 0.27% | 82,266 |
| Jun 13, 2025 | 18.15 | 18.75 | 18.10 | 18.51 | - | 2.95% | 182,844 |
| Jun 12, 2025 | 17.78 | 18.00 | 17.42 | 17.98 | - | 2.51% | 60,807 |
| Jun 11, 2025 | 17.61 | 17.64 | 17.42 | 17.54 | - | -0.20% | 21,602 |
| Jun 10, 2025 | 17.70 | 17.95 | 17.55 | 17.58 | - | -0.65% | 22,497 |
| Jun 9, 2025 | 17.27 | 17.74 | 17.25 | 17.69 | - | 2.31% | 23,702 |
| Jun 6, 2025 | 17.52 | 17.68 | 17.18 | 17.29 | - | -1.54% | 30,369 |
| Jun 5, 2025 | 17.59 | 18.06 | 17.51 | 17.56 | - | -0.68% | 47,057 |
| Jun 4, 2025 | 17.62 | 17.77 | 17.59 | 17.68 | - | 0.80% | 24,394 |
| Jun 3, 2025 | 17.56 | 17.70 | 17.43 | 17.54 | - | -0.11% | 37,403 |
| Jun 2, 2025 | 17.05 | 17.65 | 16.89 | 17.56 | - | 5.21% | 69,889 |
| May 30, 2025 | 16.66 | 16.75 | 16.51 | 16.69 | - | 0.06% | 11,702 |
| May 29, 2025 | 16.52 | 16.83 | 16.51 | 16.68 | - | -0.12% | 30,670 |
| May 28, 2025 | 16.55 | 16.89 | 16.55 | 16.70 | - | 0.42% | 22,412 |
| May 27, 2025 | 16.90 | 16.90 | 16.35 | 16.63 | - | -0.69% | 15,406 |
| May 26, 2025 | 16.81 | 16.81 | 16.57 | 16.75 | - | 0.03% | 24,933 |