Barrick Mining Corporation (FRA:ABR0)
Germany · Delayed Price · Currency is EUR 27.63
+1.15 (4.34%)
At close: Oct 23, 2025
Barrick Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 27.12 | 27.85 | 27.12 | 27.65 | 27.65 | 3.79% | 5,556 |
| Oct 22, 2025 | 27.21 | 27.51 | 25.68 | 26.64 | 26.64 | -2.02% | 40,304 |
| Oct 21, 2025 | 29.28 | 29.44 | 26.95 | 27.19 | 27.19 | -9.12% | 48,388 |
| Oct 20, 2025 | 28.80 | 29.92 | 28.61 | 29.92 | 29.92 | 4.51% | 8,421 |
| Oct 17, 2025 | 30.78 | 30.78 | 28.00 | 28.63 | 28.63 | -5.88% | 15,925 |
| Oct 16, 2025 | 29.84 | 31.15 | 29.84 | 30.42 | 30.42 | 2.42% | 40,778 |
| Oct 15, 2025 | 28.90 | 29.70 | 28.90 | 29.70 | 29.70 | 3.85% | 18,106 |
| Oct 14, 2025 | 28.88 | 29.06 | 28.44 | 28.60 | 28.60 | -0.90% | 9,795 |
| Oct 13, 2025 | 28.79 | 29.20 | 28.78 | 28.86 | 28.86 | 1.98% | 11,970 |
| Oct 10, 2025 | 28.54 | 28.80 | 28.22 | 28.30 | 28.30 | -0.28% | 3,216 |
| Oct 9, 2025 | 29.10 | 29.44 | 28.21 | 28.38 | 28.38 | -2.51% | 29,777 |
| Oct 8, 2025 | 28.90 | 29.36 | 28.90 | 29.11 | 29.11 | 2.14% | 15,625 |
| Oct 7, 2025 | 29.30 | 29.30 | 28.25 | 28.50 | 28.50 | -2.26% | 12,864 |
| Oct 6, 2025 | 29.36 | 30.05 | 29.16 | 29.16 | 29.16 | 1.36% | 35,106 |
| Oct 3, 2025 | 28.72 | 29.00 | 28.72 | 28.77 | 28.77 | -0.83% | 5,171 |
| Oct 2, 2025 | 28.71 | 29.01 | 27.93 | 29.01 | 29.01 | 0.03% | 3,581 |
| Oct 1, 2025 | 27.91 | 29.00 | 27.81 | 29.00 | 29.00 | 4.13% | 8,684 |
| Sep 30, 2025 | 28.75 | 28.76 | 27.45 | 27.85 | 27.85 | -0.75% | 35,184 |
| Sep 29, 2025 | 30.00 | 30.22 | 28.06 | 28.06 | 28.06 | -3.74% | 8,758 |
| 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 |