Barrick Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	35.92	37.20	35.92	36.29	36.29	0.81%	8,692
Nov 28, 2025	35.90	36.00	35.24	36.00	36.00	1.84%	9,860
Nov 27, 2025	35.02	35.35	34.69	35.35	35.20	0.11%	9,283
Nov 26, 2025	33.95	35.31	33.95	35.31	35.16	3.82%	8,684
Nov 25, 2025	34.39	34.39	33.58	34.01	33.86	-0.26%	15,612
Nov 24, 2025	31.61	34.10	31.54	34.10	33.95	7.71%	33,760
Nov 21, 2025	30.66	31.70	30.50	31.66	31.52	1.34%	11,608
Nov 20, 2025	32.99	33.00	31.21	31.24	31.11	-5.36%	10,665
Nov 19, 2025	33.00	33.50	32.85	33.01	32.87	0.64%	10,122
Nov 18, 2025	31.36	33.30	31.33	32.80	32.66	1.11%	9,401
Nov 17, 2025	31.68	32.79	31.65	32.44	32.30	1.53%	12,279
Nov 14, 2025	31.65	31.95	29.80	31.95	31.81	1.91%	10,980
Nov 13, 2025	32.25	32.80	31.00	31.35	31.22	-2.79%	10,651
Nov 12, 2025	30.81	32.40	30.81	32.25	32.11	4.03%	15,173
Nov 11, 2025	30.31	31.00	30.17	31.00	30.87	2.01%	14,868
Nov 10, 2025	29.46	30.65	29.46	30.39	30.26	6.41%	29,093
Nov 7, 2025	28.34	28.57	27.86	28.56	28.44	1.24%	4,099
Nov 6, 2025	28.64	28.78	28.21	28.21	28.09	-1.05%	938
Nov 5, 2025	27.66	28.51	27.66	28.51	28.39	2.85%	3,532
Nov 4, 2025	28.28	28.28	27.72	27.72	27.60	-2.67%	16,186
Nov 3, 2025	28.49	28.67	28.29	28.48	28.36	-0.07%	4,032
Oct 31, 2025	28.36	28.59	28.36	28.50	28.38	0.85%	4,831
Oct 30, 2025	27.70	28.50	27.69	28.26	28.14	2.17%	5,726
Oct 29, 2025	27.52	28.08	27.52	27.66	27.54	0.99%	4,526
Oct 28, 2025	26.81	27.39	26.10	27.39	27.27	0.11%	10,326
Oct 27, 2025	27.66	27.68	26.70	27.36	27.24	-2.60%	14,181
Oct 24, 2025	27.26	28.34	26.75	28.09	27.97	1.96%	8,134
Oct 23, 2025	27.12	27.85	27.12	27.55	27.43	3.42%	5,821
Oct 22, 2025	27.21	27.51	25.68	26.64	26.53	-2.02%	40,304
Oct 21, 2025	29.28	29.44	26.95	27.19	27.07	-9.12%	48,388
Oct 20, 2025	28.80	29.92	28.61	29.92	29.79	4.51%	8,421
Oct 17, 2025	30.78	30.78	28.00	28.63	28.51	-5.88%	15,925
Oct 16, 2025	29.84	31.15	29.84	30.42	30.29	2.42%	40,778
Oct 15, 2025	28.90	29.70	28.90	29.70	29.57	3.85%	18,106
Oct 14, 2025	28.88	29.06	28.44	28.60	28.48	-0.90%	9,795
Oct 13, 2025	28.79	29.20	28.78	28.86	28.74	1.98%	11,970
Oct 10, 2025	28.54	28.80	28.22	28.30	28.18	-0.28%	3,216
Oct 9, 2025	29.10	29.44	28.21	28.38	28.26	-2.51%	29,777
Oct 8, 2025	28.90	29.36	28.90	29.11	28.99	2.14%	15,625
Oct 7, 2025	29.30	29.30	28.25	28.50	28.38	-2.26%	12,864
Oct 6, 2025	29.36	30.05	29.16	29.16	29.04	1.36%	35,106
Oct 3, 2025	28.72	29.00	28.72	28.77	28.65	-0.83%	5,171
Oct 2, 2025	28.71	29.01	27.93	29.01	28.89	0.03%	3,581
Oct 1, 2025	27.91	29.00	27.81	29.00	28.88	4.13%	8,684
Sep 30, 2025	28.75	28.76	27.45	27.85	27.73	-0.75%	35,184
Sep 29, 2025	30.00	30.22	28.06	28.06	27.94	-3.74%	8,758
Sep 26, 2025	29.21	29.42	29.03	29.15	29.03	-0.95%	5,332
Sep 25, 2025	28.61	29.70	28.61	29.43	29.30	2.54%	11,265
Sep 24, 2025	29.36	29.73	28.30	28.70	28.58	-2.61%	9,919
Sep 23, 2025	30.19	30.51	29.47	29.47	29.34	-1.57%	62,314