Barrick Mining Corporation (LON:0R22)
London · Delayed Price · Currency is GBP · Price in GBX 3,156.78
+39.69 (1.27%)
At close: Jun 2, 2026
LON:0R22 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3,159.43 | 3,180.79 | 3,139.08 | 3,156.78 | 3,156.78 | 1.27% | 1,127 |
| Jun 1, 2026 | 3,077.01 | 3,117.09 | 3,040.09 | 3,117.09 | 3,117.09 | -1.25% | 3,532 |
| May 29, 2026 | 3,108.01 | 3,184.85 | 3,096.61 | 3,156.57 | 3,156.57 | 2.99% | 1,357 |
| May 28, 2026 | 3,039.86 | 3,093.63 | 3,010.20 | 3,092.89 | 3,064.84 | -0.24% | 956 |
| May 27, 2026 | 3,117.17 | 3,117.17 | 3,074.79 | 3,100.18 | 3,072.06 | -0.30% | 2,389 |
| May 26, 2026 | 3,102.26 | 3,113.07 | 3,089.09 | 3,109.65 | 3,081.45 | 2.53% | 1,631 |
| May 22, 2026 | 3,048.08 | 3,048.08 | 3,001.20 | 3,032.80 | 3,005.29 | -0.22% | 5,957 |
| May 21, 2026 | 3,034.05 | 3,039.54 | 3,027.27 | 3,039.54 | 3,011.97 | -0.24% | 10,128 |
| May 20, 2026 | 2,955.78 | 3,046.79 | 2,955.78 | 3,046.79 | 3,019.16 | 3.51% | 2,133 |
| May 19, 2026 | 2,996.65 | 3,002.75 | 2,936.01 | 2,943.60 | 2,916.90 | -2.61% | 4,970 |
| May 18, 2026 | 3,109.64 | 3,109.64 | 3,020.25 | 3,022.51 | 2,995.10 | -0.13% | 2,165 |
| May 15, 2026 | 3,105.72 | 3,108.23 | 3,025.32 | 3,026.47 | 2,999.02 | -6.04% | 1,923 |
| May 14, 2026 | 3,315.12 | 3,315.12 | 3,207.72 | 3,220.93 | 3,191.72 | -3.21% | 3,413 |
| May 13, 2026 | 3,392.77 | 3,392.77 | 3,314.30 | 3,327.61 | 3,297.43 | 0.12% | 8,633 |
| May 12, 2026 | 3,453.53 | 3,453.53 | 3,313.11 | 3,323.60 | 3,293.46 | -3.03% | 4,277 |
| May 11, 2026 | 3,292.86 | 3,442.99 | 3,292.86 | 3,427.42 | 3,396.33 | 9.64% | 16,700 |
| May 8, 2026 | 3,144.50 | 3,177.33 | 3,126.10 | 3,126.10 | 3,097.75 | -0.39% | 2,446 |
| May 7, 2026 | 3,143.29 | 3,167.45 | 3,082.00 | 3,138.49 | 3,110.03 | 3.44% | 4,000 |
| May 6, 2026 | 2,991.66 | 3,048.41 | 2,983.69 | 3,034.26 | 3,006.74 | 6.28% | 1,564 |
| May 5, 2026 | 2,872.55 | 2,875.96 | 2,846.61 | 2,855.10 | 2,829.21 | 0.10% | 3,415 |
| May 1, 2026 | 2,893.51 | 2,893.51 | 2,850.66 | 2,852.28 | 2,826.41 | -1.23% | 2,386 |
| Apr 30, 2026 | 2,809.72 | 2,916.51 | 2,809.72 | 2,887.87 | 2,861.68 | 1.50% | 1,484 |
| Apr 29, 2026 | 2,860.55 | 2,876.40 | 2,833.76 | 2,845.23 | 2,819.43 | -1.32% | 2,065 |
| Apr 28, 2026 | 2,959.02 | 2,959.02 | 2,872.26 | 2,883.23 | 2,857.08 | -3.50% | 5,382 |
| Apr 27, 2026 | 2,986.61 | 3,012.35 | 2,971.86 | 2,987.75 | 2,960.65 | -1.27% | 7,530 |
| Apr 24, 2026 | 2,988.18 | 3,059.35 | 2,988.18 | 3,026.24 | 2,998.79 | 1.21% | 1,688 |
| Apr 23, 2026 | 2,976.42 | 3,013.57 | 2,976.42 | 2,990.15 | 2,963.03 | -1.39% | 4,313 |
| Apr 22, 2026 | 3,033.46 | 3,054.46 | 3,021.57 | 3,032.35 | 3,004.85 | -0.86% | 1,110 |
| Apr 21, 2026 | 3,157.83 | 3,157.83 | 3,058.69 | 3,058.69 | 3,030.95 | -3.30% | 3,412 |
| Apr 20, 2026 | 3,120.37 | 3,166.68 | 3,120.37 | 3,163.00 | 3,134.31 | -1.94% | 3,548 |
| Apr 17, 2026 | 3,202.68 | 3,225.49 | 3,157.50 | 3,225.49 | 3,196.24 | 1.81% | 4,433 |
| Apr 16, 2026 | 3,200.62 | 3,203.51 | 3,160.84 | 3,168.21 | 3,139.48 | -0.12% | 1,974 |
| Apr 15, 2026 | 3,196.21 | 3,234.07 | 3,172.05 | 3,172.05 | 3,143.28 | -1.60% | 2,637 |
| Apr 14, 2026 | 3,208.43 | 3,242.36 | 3,206.52 | 3,223.61 | 3,194.37 | 1.47% | 4,675 |
| Apr 13, 2026 | 3,227.46 | 3,232.86 | 3,157.81 | 3,177.06 | 3,148.25 | -1.57% | 9,020 |
| Apr 10, 2026 | 3,200.37 | 3,257.50 | 3,200.37 | 3,227.74 | 3,198.47 | 2.19% | 16,033 |
| Apr 9, 2026 | 3,190.13 | 3,229.76 | 3,132.59 | 3,158.60 | 3,129.95 | -0.78% | 6,361 |
| Apr 8, 2026 | 3,222.61 | 3,246.15 | 3,168.12 | 3,183.42 | 3,154.55 | 3.14% | 9,038 |
| Apr 7, 2026 | 3,101.87 | 3,101.87 | 3,049.45 | 3,086.58 | 3,058.59 | -1.64% | 5,696 |
| Apr 2, 2026 | 3,073.01 | 3,154.15 | 3,073.01 | 3,138.08 | 3,109.62 | -1.68% | 915 |
| Apr 1, 2026 | 3,135.59 | 3,196.60 | 3,094.39 | 3,191.78 | 3,162.83 | 5.99% | 2,317 |
| Mar 31, 2026 | 2,980.24 | 3,018.84 | 2,980.12 | 3,011.51 | 2,984.20 | 1.39% | 10,440 |
| Mar 30, 2026 | 2,949.29 | 2,983.05 | 2,914.91 | 2,970.23 | 2,943.29 | 2.75% | 2,606 |
| Mar 27, 2026 | 2,823.38 | 2,911.80 | 2,822.17 | 2,890.78 | 2,864.56 | 1.86% | 4,991 |
| Mar 26, 2026 | 2,894.11 | 2,897.11 | 2,837.99 | 2,837.99 | 2,812.25 | -3.09% | 877 |
| Mar 25, 2026 | 2,961.90 | 2,961.90 | 2,910.60 | 2,928.35 | 2,901.79 | 2.79% | 3,013 |
| Mar 24, 2026 | 2,786.68 | 2,848.99 | 2,749.29 | 2,848.99 | 2,823.15 | 1.68% | 2,297 |
| Mar 20, 2026 | 2,859.59 | 2,862.26 | 2,775.29 | 2,801.85 | 2,776.44 | -0.43% | 4,789 |
| Mar 19, 2026 | 2,819.53 | 2,859.24 | 2,765.10 | 2,813.96 | 2,788.44 | -8.47% | 10,603 |
| Mar 18, 2026 | 3,049.69 | 3,074.25 | 3,026.42 | 3,074.25 | 3,046.37 | -4.68% | 6,091 |