Barrick Mining Corporation (FRA:ABR0)
Germany · Delayed Price · Currency is EUR 29.09
-0.45 (-1.52%)
At close: Sep 26, 2025
Barrick Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 30.00 | 30.22 | 28.73 | 28.73 | 28.73 | -1.44% | 7,938 |
| Sep 26, 2025 | 29.21 | 29.42 | 29.03 | 29.15 | 29.15 | -0.95% | 5,332 |
| Sep 25, 2025 | 28.61 | 29.70 | 28.61 | 29.43 | 29.43 | 2.54% | 11,265 |
| Sep 24, 2025 | 29.36 | 29.73 | 28.30 | 28.70 | 28.70 | -2.61% | 9,919 |
| Sep 23, 2025 | 30.19 | 30.51 | 29.47 | 29.47 | 29.47 | -1.57% | 62,314 |
| Sep 22, 2025 | 28.25 | 30.09 | 28.25 | 29.94 | 29.94 | 6.32% | 42,560 |
| Sep 19, 2025 | 25.51 | 28.16 | 25.43 | 28.16 | 28.16 | 10.43% | 25,707 |
| Sep 18, 2025 | 25.08 | 25.50 | 24.81 | 25.50 | 25.50 | 2.99% | 4,462 |
| Sep 17, 2025 | 24.00 | 25.10 | 23.80 | 24.76 | 24.76 | 1.52% | 32,930 |
| Sep 16, 2025 | 24.67 | 24.74 | 24.20 | 24.39 | 24.39 | -1.09% | 5,843 |
| Sep 15, 2025 | 24.63 | 24.78 | 24.47 | 24.66 | 24.66 | - | 12,709 |
| Sep 12, 2025 | 25.17 | 25.31 | 24.63 | 24.66 | 24.66 | -1.32% | 8,236 |
| Sep 11, 2025 | 25.27 | 25.27 | 24.70 | 24.99 | 24.99 | -0.99% | 10,210 |
| Sep 10, 2025 | 24.89 | 25.35 | 24.89 | 25.24 | 25.24 | 1.69% | 10,223 |
| Sep 9, 2025 | 24.80 | 24.95 | 24.63 | 24.82 | 24.82 | 0.49% | 35,374 |
| Sep 8, 2025 | 24.06 | 24.76 | 24.06 | 24.70 | 24.70 | 2.07% | 31,464 |
| Sep 5, 2025 | 23.29 | 24.24 | 23.29 | 24.20 | 24.20 | 4.22% | 20,308 |
| Sep 4, 2025 | 22.79 | 23.42 | 22.79 | 23.22 | 23.22 | 0.09% | 6,433 |
| Sep 3, 2025 | 23.21 | 23.41 | 23.20 | 23.20 | 23.20 | -0.09% | 7,593 |
| Sep 2, 2025 | 23.13 | 23.30 | 22.89 | 23.22 | 23.22 | 1.49% | 24,001 |
| Sep 1, 2025 | 23.03 | 23.11 | 22.82 | 22.88 | 22.88 | 0.35% | 7,001 |
| Aug 29, 2025 | 22.14 | 22.80 | 22.14 | 22.80 | 22.80 | 1.33% | 5,203 |
| Aug 28, 2025 | 22.84 | 22.84 | 22.44 | 22.50 | 22.37 | -1.10% | 12,575 |
| Aug 27, 2025 | 22.91 | 23.00 | 22.63 | 22.75 | 22.62 | -0.66% | - |
| Aug 26, 2025 | 22.75 | 22.90 | 22.63 | 22.90 | 22.77 | 1.24% | 85,989 |
| Aug 25, 2025 | 22.30 | 22.68 | 22.27 | 22.62 | 22.49 | 0.98% | 111,128 |
| Aug 22, 2025 | 21.80 | 22.49 | 21.79 | 22.40 | 22.27 | 1.54% | 154,499 |
| Aug 21, 2025 | 21.22 | 22.06 | 21.12 | 22.06 | 21.93 | 3.13% | 175,780 |
| Aug 20, 2025 | 20.57 | 21.40 | 20.57 | 21.39 | 21.27 | 3.83% | 223,378 |
| Aug 19, 2025 | 20.78 | 20.85 | 20.58 | 20.60 | 20.48 | -0.77% | 109,849 |
| Aug 18, 2025 | 20.51 | 20.90 | 20.51 | 20.76 | 20.64 | 1.02% | 275,863 |
| Aug 15, 2025 | 20.19 | 20.55 | 20.19 | 20.55 | 20.43 | 1.23% | 250,471 |
| Aug 14, 2025 | 20.38 | 20.42 | 20.25 | 20.30 | 20.18 | -0.29% | 116,001 |
| Aug 13, 2025 | 20.04 | 20.50 | 20.04 | 20.36 | 20.24 | 1.14% | 309,077 |
| Aug 12, 2025 | 19.63 | 20.14 | 19.62 | 20.13 | 20.02 | 2.89% | 331,336 |
| Aug 11, 2025 | 20.11 | 20.17 | 19.05 | 19.57 | 19.45 | -2.90% | 262,978 |
| Aug 8, 2025 | 19.83 | 20.15 | 19.83 | 20.15 | 20.04 | 0.75% | 52,923 |
| Aug 7, 2025 | 19.45 | 20.00 | 19.44 | 20.00 | 19.89 | 1.52% | 276,026 |
| Aug 6, 2025 | 19.36 | 19.70 | 19.35 | 19.70 | 19.59 | 1.34% | 117,655 |
| Aug 5, 2025 | 18.99 | 19.44 | 18.99 | 19.44 | 19.33 | 1.25% | 167,134 |
| Aug 4, 2025 | 18.50 | 19.20 | 18.50 | 19.20 | 19.09 | 4.32% | 225,263 |
| Aug 1, 2025 | 18.41 | 18.50 | 18.36 | 18.41 | 18.30 | -0.22% | - |
| Jul 31, 2025 | 18.59 | 18.59 | 18.32 | 18.45 | 18.34 | -0.32% | 44,331 |
| Jul 30, 2025 | 18.57 | 18.77 | 18.51 | 18.51 | 18.40 | -0.03% | 250,691 |
| Jul 29, 2025 | 18.39 | 18.60 | 18.39 | 18.51 | 18.40 | 0.54% | 113,176 |
| Jul 28, 2025 | 18.51 | 18.56 | 18.16 | 18.41 | 18.31 | -0.14% | 88,683 |
| Jul 25, 2025 | 18.38 | 18.50 | 18.37 | 18.44 | 18.33 | 0.35% | 101,416 |
| Jul 24, 2025 | 18.21 | 18.40 | 18.06 | 18.37 | 18.27 | -0.46% | 61,890 |
| Jul 23, 2025 | 18.41 | 18.66 | 18.41 | 18.46 | 18.35 | -0.35% | 206,291 |
| Jul 22, 2025 | 18.30 | 18.54 | 18.12 | 18.52 | 18.41 | 0.90% | 221,335 |