Skip to main content
logo
Barrick Mining Corporation (LON:0R22)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1,977.07
+47.15 (2.44%)
At close: Aug 29, 2025

Barrick Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20251,956.061,977.071,952.561,977.071,977.071.86%3,537
Aug 28, 20251,943.401,957.981,938.061,941.021,929.92-0.61%6,595
Aug 27, 20251,979.311,979.311,951.241,952.941,941.77-0.60%13,347
Aug 26, 20251,961.112,015.141,947.231,964.761,953.521.77%12,452
Aug 22, 20251,897.771,947.001,889.571,930.571,919.531.89%4,121
Aug 21, 20251,865.961,901.991,848.591,894.771,883.932.90%5,423
Aug 20, 20251,822.161,841.401,801.081,841.401,830.872.93%4,135
Aug 19, 20251,798.921,857.001,786.071,789.001,778.770.59%3,856
Aug 18, 20251,792.581,806.151,777.011,778.481,768.310.97%5,100
Aug 15, 20251,739.291,761.721,727.801,761.381,751.311.05%2,343
Aug 14, 20251,752.941,764.541,741.701,743.131,733.16-0.82%2,512
Aug 13, 20251,749.111,818.041,746.191,757.521,747.471.66%2,998
Aug 12, 20251,716.931,742.801,707.351,728.831,718.941.98%3,923
Aug 11, 20251,654.421,732.741,654.421,695.201,685.50-2.60%3,148
Aug 8, 20251,729.011,749.611,725.571,740.491,730.530.21%4,352
Aug 7, 20251,717.971,737.431,712.811,736.911,726.981.72%4,815
Aug 6, 20251,699.281,717.441,699.061,707.481,697.711.09%2,381
Aug 5, 20251,675.591,689.151,675.591,689.151,679.492.08%3,192
Aug 4, 20251,642.681,671.561,632.141,654.751,645.292.84%769
Aug 1, 20251,609.261,618.951,602.841,609.131,599.931.31%3,156
Jul 31, 20251,610.331,613.901,586.091,588.271,579.19-1.21%1,695
Jul 30, 20251,613.901,618.631,601.651,607.761,598.560.13%1,580
Jul 29, 20251,603.821,609.931,598.801,605.751,596.571.29%2,161
Jul 28, 20251,594.611,594.611,577.251,585.251,576.18-0.62%3,441
Jul 25, 20251,614.941,625.111,595.141,595.141,586.02-0.12%2,878
Jul 24, 20251,569.941,598.061,567.911,597.101,587.96-0.92%1,193
Jul 23, 20251,608.001,618.981,608.001,611.871,602.650.47%1,950
Jul 22, 20251,598.051,608.141,591.321,604.321,595.140.73%2,047
Jul 21, 20251,570.281,592.721,570.281,592.721,583.613.06%1,053
Jul 18, 20251,548.521,550.941,542.381,545.411,536.570.41%3,381
Jul 17, 20251,546.331,546.331,539.081,539.081,530.28-3.38%274
Jul 16, 20251,579.041,643.181,575.611,592.881,583.772.19%4,459
Jul 15, 20251,639.461,639.461,558.691,558.691,549.77-1.83%826
Jul 14, 20251,584.181,588.111,577.511,587.811,578.731.66%4,537
Jul 11, 20251,564.251,571.971,561.611,561.821,552.890.85%2,493
Jul 10, 20251,539.671,549.941,539.461,548.641,539.781.23%2,030
Jul 9, 20251,521.521,529.821,454.841,529.821,521.07-0.12%1,543
Jul 8, 20251,584.081,584.081,531.671,531.671,522.91-2.40%919
Jul 7, 20251,550.321,569.351,550.321,569.351,560.37-0.51%957
Jul 4, 20251,577.361,577.361,577.361,577.361,568.341.07%125
Jul 3, 20251,550.391,561.211,543.581,560.651,551.721.13%4,499
Jul 2, 20251,544.131,549.911,543.181,543.181,534.350.37%577
Jul 1, 20251,543.271,543.271,536.601,537.561,528.772.00%705
Jun 30, 20251,496.471,507.371,491.971,507.371,498.750.57%10,026
Jun 27, 20251,507.571,507.571,496.411,498.821,490.25-2.56%1,909
Jun 26, 20251,534.431,538.231,529.851,538.231,529.430.02%571
Jun 25, 20251,524.301,537.941,523.981,537.941,529.140.58%982
Jun 24, 20251,509.541,529.131,504.641,529.131,520.38-3.53%2,562
Jun 23, 20251,580.561,636.941,574.521,585.101,576.030.79%3,269
Jun 20, 20251,560.761,614.591,560.761,572.721,563.720.09%3,398