Barrick Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	37.40	38.69	37.34	38.54	38.54	1.96%	61,649
Dec 18, 2025	36.90	37.80	36.76	37.80	37.80	3.56%	29,720
Dec 17, 2025	36.80	37.36	36.49	36.50	36.50	-0.11%	61,322
Dec 16, 2025	36.49	37.30	36.25	36.54	36.54	-0.98%	29,432
Dec 15, 2025	37.12	37.59	36.90	36.90	36.90	2.07%	43,059
Dec 12, 2025	37.24	37.78	36.00	36.15	36.15	-1.90%	82,976
Dec 11, 2025	35.42	36.85	35.15	36.85	36.85	4.87%	63,276
Dec 10, 2025	35.22	35.23	34.66	35.14	35.14	0.17%	29,611
Dec 9, 2025	34.29	35.11	33.88	35.08	35.08	0.66%	59,660
Dec 8, 2025	35.25	35.61	34.75	34.85	34.85	-1.86%	38,743
Dec 5, 2025	35.47	36.00	35.30	35.51	35.51	0.97%	52,598
Dec 4, 2025	34.38	35.17	34.21	35.17	35.17	-0.14%	41,260
Dec 3, 2025	35.21	35.77	35.09	35.22	35.22	0.86%	70,906
Dec 2, 2025	36.15	36.44	34.68	34.92	34.92	-4.33%	80,247
Dec 1, 2025	36.01	37.23	35.87	36.50	36.50	1.76%	158,565
Nov 28, 2025	35.77	35.87	35.19	35.87	35.87	2.43%	170,438
Nov 27, 2025	34.95	35.19	34.70	35.02	34.87	1.68%	73,165
Nov 26, 2025	34.21	34.67	33.85	34.44	34.29	2.04%	52,006
Nov 25, 2025	33.81	34.51	33.60	33.75	33.60	-0.03%	68,074
Nov 24, 2025	31.79	33.76	31.52	33.76	33.61	6.87%	102,083
Nov 21, 2025	30.65	31.61	30.44	31.59	31.45	-2.05%	137,294
Nov 20, 2025	32.87	33.06	32.25	32.25	32.11	-2.01%	62,368
Nov 19, 2025	32.88	33.51	32.85	32.91	32.77	1.42%	88,532
Nov 18, 2025	31.46	33.38	31.12	32.45	32.31	-0.46%	206,551
Nov 17, 2025	31.99	32.88	31.75	32.60	32.46	3.72%	109,799
Nov 14, 2025	31.35	31.50	29.83	31.43	31.29	-1.47%	166,037
Nov 13, 2025	32.39	32.80	31.81	31.90	31.76	-0.84%	92,053
Nov 12, 2025	30.78	32.41	30.78	32.17	32.03	5.75%	90,084
Nov 11, 2025	30.99	30.99	30.05	30.42	30.29	0.40%	116,616
Nov 10, 2025	29.47	30.80	29.41	30.30	30.17	7.68%	128,247
Nov 7, 2025	28.53	28.68	27.82	28.14	28.02	-1.37%	20,883
Nov 6, 2025	28.59	28.92	28.48	28.53	28.41	0.71%	41,937
Nov 5, 2025	27.82	28.43	27.82	28.33	28.21	0.89%	34,544
Nov 4, 2025	28.36	28.43	27.56	28.08	27.96	-0.74%	70,165
Nov 3, 2025	28.49	28.79	28.26	28.29	28.17	0.57%	45,855
Oct 31, 2025	28.71	28.71	28.13	28.13	28.01	-0.28%	38,868
Oct 30, 2025	27.86	28.50	27.65	28.21	28.09	1.99%	76,782
Oct 29, 2025	27.82	28.11	27.35	27.66	27.54	1.32%	84,843
Oct 28, 2025	26.86	27.37	26.10	27.30	27.18	0.15%	172,578
Oct 27, 2025	27.58	27.58	26.70	27.26	27.14	-0.91%	199,459
Oct 24, 2025	27.29	27.56	26.64	27.51	27.39	-0.43%	63,849
Oct 23, 2025	27.37	27.97	27.33	27.63	27.51	4.34%	121,671
Oct 22, 2025	27.50	27.58	25.64	26.48	26.37	-2.65%	311,900
Oct 21, 2025	29.43	29.43	27.14	27.20	27.08	-8.14%	245,687
Oct 20, 2025	28.63	29.76	28.63	29.61	29.48	3.31%	112,267
Oct 17, 2025	30.69	30.69	28.56	28.66	28.54	-7.67%	262,769
Oct 16, 2025	30.00	31.18	29.89	31.04	30.91	4.79%	236,985
Oct 15, 2025	29.06	29.69	29.00	29.62	29.49	2.10%	92,387
Oct 14, 2025	28.66	29.16	28.41	29.01	28.89	-	111,492
Oct 13, 2025	28.66	29.31	28.65	29.01	28.89	3.42%	97,501