Barrick Mining Corporation (LON:0R22)
London · Delayed Price · Currency is GBP · Price in GBX 1,736.91
+29.43 (1.72%)
At close: Aug 7, 2025
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,717.97 | 1,737.43 | 1,712.81 | 1,736.91 | 1,736.91 | 1.72% | 4,815 |
| Aug 6, 2025 | 1,699.28 | 1,717.44 | 1,699.06 | 1,707.48 | 1,707.48 | 1.09% | 2,381 |
| Aug 5, 2025 | 1,675.59 | 1,689.15 | 1,675.59 | 1,689.15 | 1,689.15 | 2.08% | 3,192 |
| Aug 4, 2025 | 1,642.68 | 1,671.56 | 1,632.14 | 1,654.75 | 1,654.75 | 2.84% | 769 |
| Aug 1, 2025 | 1,609.26 | 1,618.95 | 1,602.84 | 1,609.13 | 1,609.13 | 1.31% | 3,156 |
| Jul 31, 2025 | 1,610.33 | 1,613.90 | 1,586.09 | 1,588.27 | 1,588.27 | -1.21% | 1,695 |
| Jul 30, 2025 | 1,613.90 | 1,618.63 | 1,601.65 | 1,607.76 | 1,607.76 | 0.13% | 1,580 |
| Jul 29, 2025 | 1,603.82 | 1,609.93 | 1,598.80 | 1,605.75 | 1,605.75 | 1.29% | 2,161 |
| Jul 28, 2025 | 1,594.61 | 1,594.61 | 1,577.25 | 1,585.25 | 1,585.25 | -0.62% | 3,441 |
| Jul 25, 2025 | 1,614.94 | 1,625.11 | 1,595.14 | 1,595.14 | 1,595.14 | -0.12% | 2,878 |
| Jul 24, 2025 | 1,569.94 | 1,598.06 | 1,567.91 | 1,597.10 | 1,597.10 | -0.92% | 1,193 |
| Jul 23, 2025 | 1,608.00 | 1,618.98 | 1,608.00 | 1,611.87 | 1,611.87 | 0.47% | 1,950 |
| Jul 22, 2025 | 1,598.05 | 1,608.14 | 1,591.32 | 1,604.32 | 1,604.32 | 0.73% | 2,047 |
| Jul 21, 2025 | 1,570.28 | 1,592.72 | 1,570.28 | 1,592.72 | 1,592.72 | 3.06% | 1,053 |
| Jul 18, 2025 | 1,548.52 | 1,550.94 | 1,542.38 | 1,545.41 | 1,545.41 | 0.41% | 3,381 |
| Jul 17, 2025 | 1,546.33 | 1,546.33 | 1,539.08 | 1,539.08 | 1,539.08 | -3.38% | 274 |
| Jul 16, 2025 | 1,579.04 | 1,643.18 | 1,575.61 | 1,592.88 | 1,592.88 | 2.19% | 4,459 |
| Jul 15, 2025 | 1,639.46 | 1,639.46 | 1,558.69 | 1,558.69 | 1,558.69 | -1.83% | 826 |
| Jul 14, 2025 | 1,584.18 | 1,588.11 | 1,577.51 | 1,587.81 | 1,587.81 | 1.66% | 4,537 |
| Jul 11, 2025 | 1,564.25 | 1,571.97 | 1,561.61 | 1,561.82 | 1,561.82 | 0.85% | 2,493 |
| Jul 10, 2025 | 1,539.67 | 1,549.94 | 1,539.46 | 1,548.64 | 1,548.64 | 1.23% | 2,030 |
| Jul 9, 2025 | 1,521.52 | 1,529.82 | 1,454.84 | 1,529.82 | 1,529.82 | -0.12% | 1,543 |
| Jul 8, 2025 | 1,584.08 | 1,584.08 | 1,531.67 | 1,531.67 | 1,531.67 | -2.40% | 919 |
| Jul 7, 2025 | 1,550.32 | 1,569.35 | 1,550.32 | 1,569.35 | 1,569.35 | -0.51% | 957 |
| Jul 4, 2025 | 1,577.36 | 1,577.36 | 1,577.36 | 1,577.36 | 1,577.36 | 1.07% | 125 |
| Jul 3, 2025 | 1,550.39 | 1,561.21 | 1,543.58 | 1,560.65 | 1,560.65 | 1.13% | 4,499 |
| Jul 2, 2025 | 1,544.13 | 1,549.91 | 1,543.18 | 1,543.18 | 1,543.18 | 0.37% | 577 |
| Jul 1, 2025 | 1,543.27 | 1,543.27 | 1,536.60 | 1,537.56 | 1,537.56 | 2.00% | 705 |
| Jun 30, 2025 | 1,496.47 | 1,507.37 | 1,491.97 | 1,507.37 | 1,507.37 | 0.57% | 10,026 |
| Jun 27, 2025 | 1,507.57 | 1,507.57 | 1,496.41 | 1,498.82 | 1,498.82 | -2.56% | 1,909 |
| Jun 26, 2025 | 1,534.43 | 1,538.23 | 1,529.85 | 1,538.23 | 1,538.23 | 0.02% | 571 |
| Jun 25, 2025 | 1,524.30 | 1,537.94 | 1,523.98 | 1,537.94 | 1,537.94 | 0.58% | 982 |
| Jun 24, 2025 | 1,509.54 | 1,529.13 | 1,504.64 | 1,529.13 | 1,529.13 | -3.53% | 2,562 |
| Jun 23, 2025 | 1,580.56 | 1,636.94 | 1,574.52 | 1,585.10 | 1,585.10 | 0.79% | 3,269 |
| Jun 20, 2025 | 1,560.76 | 1,614.59 | 1,560.76 | 1,572.72 | 1,572.72 | 0.09% | 3,398 |
| Jun 18, 2025 | 1,583.23 | 1,583.23 | 1,569.95 | 1,571.33 | 1,571.33 | -0.54% | 2,447 |
| Jun 17, 2025 | 1,589.52 | 1,622.26 | 1,565.52 | 1,579.90 | 1,579.90 | -0.36% | 6,578 |
| Jun 16, 2025 | 1,594.43 | 1,642.14 | 1,542.65 | 1,585.61 | 1,585.61 | 0.68% | 3,497 |
| Jun 13, 2025 | 1,591.59 | 1,591.59 | 1,569.83 | 1,574.92 | 1,574.92 | 2.27% | 5,223 |
| Jun 12, 2025 | 1,511.04 | 1,562.00 | 1,510.63 | 1,539.92 | 1,539.92 | 3.56% | 3,357 |
| Jun 11, 2025 | 1,491.50 | 1,491.50 | 1,484.70 | 1,487.00 | 1,487.00 | -1.59% | 221 |
| Jun 10, 2025 | 1,507.56 | 1,554.42 | 1,413.48 | 1,511.00 | 1,511.00 | 0.98% | 3,897 |
| Jun 9, 2025 | 1,472.69 | 1,491.70 | 1,468.39 | 1,496.38 | 1,496.38 | 2.96% | 3,640 |
| Jun 6, 2025 | 1,479.00 | 1,479.00 | 1,450.11 | 1,453.42 | 1,453.42 | -1.14% | 6,777 |
| Jun 5, 2025 | 1,511.60 | 1,545.00 | 1,470.19 | 1,470.19 | 1,470.19 | -1.10% | 9,685 |
| Jun 4, 2025 | 1,493.85 | 1,493.85 | 1,486.53 | 1,486.53 | 1,486.53 | 0.57% | 1,598 |
| Jun 3, 2025 | 1,487.26 | 1,495.00 | 1,475.50 | 1,478.12 | 1,478.12 | -0.88% | 2,875 |
| Jun 2, 2025 | 1,453.85 | 1,500.00 | 1,446.46 | 1,491.30 | 1,491.30 | 5.68% | 2,833 |
| May 30, 2025 | 1,408.52 | 1,411.47 | 1,403.70 | 1,411.09 | 1,411.09 | 0.17% | 979 |
| May 29, 2025 | 1,401.80 | 1,413.10 | 1,401.80 | 1,408.66 | 1,401.25 | 0.58% | 242 |