Barrick Mining Corporation (ETR:ABR0)
Germany · Delayed Price · Currency is EUR 22.72
+0.26 (1.16%)
At close: Aug 26, 2025, 5:30 PM CET
Barrick Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 22.74 | 22.85 | 22.48 | 22.72 | - | 1.16% | 77,178 |
| Aug 25, 2025 | 22.23 | 22.67 | 22.23 | 22.46 | - | 0.67% | 30,125 |
| Aug 22, 2025 | 21.92 | 22.47 | 21.77 | 22.31 | - | 1.73% | 98,588 |
| Aug 21, 2025 | 21.19 | 21.98 | 21.05 | 21.93 | - | 3.64% | 52,256 |
| Aug 20, 2025 | 20.58 | 21.25 | 20.58 | 21.16 | - | 2.22% | 36,388 |
| Aug 19, 2025 | 20.80 | 20.95 | 20.57 | 20.70 | - | 0.44% | 30,270 |
| Aug 18, 2025 | 20.52 | 20.89 | 20.52 | 20.61 | - | 1.08% | 27,859 |
| Aug 15, 2025 | 20.35 | 20.40 | 20.03 | 20.39 | - | 0.84% | 47,504 |
| Aug 14, 2025 | 20.40 | 20.52 | 19.99 | 20.22 | - | -1.03% | 51,373 |
| Aug 13, 2025 | 20.05 | 20.61 | 20.05 | 20.43 | - | 2.18% | 33,681 |
| Aug 12, 2025 | 19.66 | 20.21 | 19.65 | 20.00 | - | 1.81% | 49,531 |
| Aug 11, 2025 | 20.17 | 20.24 | 19.00 | 19.64 | - | -2.53% | 118,968 |
| Aug 8, 2025 | 19.98 | 20.19 | 19.84 | 20.15 | - | 0.95% | 41,978 |
| Aug 7, 2025 | 19.60 | 20.00 | 19.55 | 19.96 | - | 2.18% | 77,192 |
| Aug 6, 2025 | 19.44 | 19.73 | 19.33 | 19.54 | - | 1.11% | 39,902 |
| Aug 5, 2025 | 19.08 | 19.46 | 18.94 | 19.32 | - | 1.63% | 35,174 |
| Aug 4, 2025 | 18.40 | 19.23 | 18.40 | 19.01 | - | 3.09% | 55,292 |
| 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 |