Barrick Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	41.21	41.50	39.35	40.65	40.65	-1.45%	2,731
Feb 19, 2026	41.21	41.45	40.84	41.25	41.25	0.49%	2,840
Feb 18, 2026	39.71	41.05	39.71	41.05	41.05	4.56%	9,126
Feb 17, 2026	39.24	39.53	38.35	39.26	39.26	-2.00%	5,128
Feb 16, 2026	40.22	40.22	39.82	40.06	40.06	-0.89%	3,720
Feb 13, 2026	38.68	40.54	38.59	40.42	40.42	5.21%	5,823
Feb 12, 2026	40.01	40.18	38.42	38.42	38.42	-3.78%	13,876
Feb 11, 2026	39.90	40.55	39.46	39.93	39.93	0.86%	6,925
Feb 10, 2026	38.80	39.59	38.68	39.59	39.59	1.07%	3,030
Feb 9, 2026	38.53	39.17	38.36	39.17	39.17	2.08%	4,061
Feb 6, 2026	37.24	38.61	37.24	38.37	38.37	2.05%	7,662
Feb 5, 2026	39.48	41.20	37.41	37.60	37.60	-4.76%	19,777
Feb 4, 2026	41.11	41.44	38.23	39.48	39.48	-2.11%	7,602
Feb 3, 2026	40.95	41.63	39.50	40.33	40.33	4.45%	16,455
Feb 2, 2026	35.69	39.20	35.22	38.61	38.61	0.42%	36,124
Jan 30, 2026	41.40	41.83	38.31	38.45	38.45	-11.00%	39,316
Jan 29, 2026	45.20	45.63	42.15	43.20	43.20	-0.02%	28,715
Jan 28, 2026	44.12	44.42	43.21	43.21	43.21	0.39%	25,536
Jan 27, 2026	43.51	44.00	41.90	43.04	43.04	-0.37%	17,550
Jan 26, 2026	44.11	44.80	43.16	43.20	43.20	0.02%	14,700
Jan 23, 2026	42.46	43.19	41.94	43.19	43.19	2.96%	10,574
Jan 22, 2026	42.20	42.60	41.88	41.95	41.95	-0.14%	18,215
Jan 21, 2026	43.55	43.75	42.00	42.01	42.01	-1.08%	15,591
Jan 20, 2026	43.13	43.68	42.24	42.47	42.47	-0.59%	23,940
Jan 19, 2026	42.35	42.99	42.35	42.72	42.72	1.79%	10,125
Jan 16, 2026	42.61	42.80	41.51	41.97	41.97	-2.08%	12,658
Jan 15, 2026	42.81	43.00	42.20	42.86	42.86	-0.72%	24,724
Jan 14, 2026	43.05	43.68	42.50	43.17	43.17	0.49%	10,771
Jan 13, 2026	42.19	43.10	41.99	42.96	42.96	2.36%	9,546
Jan 12, 2026	41.99	42.50	41.97	41.97	41.97	2.62%	24,522
Jan 9, 2026	40.65	41.64	40.57	40.90	40.90	1.34%	11,482
Jan 8, 2026	40.00	40.43	39.54	40.36	40.36	-0.35%	7,518
Jan 7, 2026	40.11	40.58	38.94	40.50	40.50	-0.52%	15,932
Jan 6, 2026	39.16	40.71	39.09	40.71	40.71	4.30%	10,958
Jan 5, 2026	38.60	39.41	38.46	39.03	39.03	5.60%	10,250
Jan 2, 2026	38.10	38.29	36.47	36.96	36.96	-3.45%	8,330
Dec 30, 2025	37.82	38.39	37.82	38.28	38.28	1.84%	5,690
Dec 29, 2025	38.84	38.90	36.99	37.59	37.59	-3.17%	11,995
Dec 23, 2025	39.14	39.20	38.45	38.82	38.82	-0.15%	10,810
Dec 22, 2025	38.91	39.27	38.49	38.88	38.88	0.99%	18,736
Dec 19, 2025	37.21	38.68	37.21	38.50	38.50	2.80%	5,851
Dec 18, 2025	36.91	37.74	36.91	37.45	37.45	1.77%	6,386
Dec 17, 2025	37.00	37.30	36.77	36.80	36.80	1.35%	4,128
Dec 16, 2025	36.60	37.22	36.28	36.31	36.31	-1.60%	9,891
Dec 15, 2025	37.12	37.60	36.71	36.90	36.90	0.16%	15,830
Dec 12, 2025	36.91	37.78	36.00	36.84	36.84	-0.49%	16,235
Dec 11, 2025	35.40	37.28	35.19	37.02	37.02	3.70%	8,549
Dec 10, 2025	35.01	35.70	34.85	35.70	35.70	1.71%	6,248
Dec 9, 2025	34.20	35.17	34.15	35.10	35.10	1.21%	8,303
Dec 8, 2025	35.36	35.44	34.68	34.68	34.68	-1.87%	1,360