Skip to main content
logo
Barrick Mining Corporation (LON:0R22)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,480.33
+75.81 (2.23%)
At close: Aug 21, 2026

LON:0R22 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 20263,303.013,411.313,293.413,404.523,404.521.75%1,302
Aug 19, 20263,256.473,345.823,256.473,345.823,345.828.99%5,790
Aug 18, 20263,100.363,132.183,069.943,069.943,069.94-2.87%1,184
Aug 17, 20263,095.323,166.803,091.673,160.743,160.743.75%1,651
Aug 14, 20263,051.133,081.683,043.683,046.413,046.411.46%4,644
Aug 13, 20263,016.543,031.262,988.753,002.673,002.67-1.45%1,206
Aug 12, 20263,020.113,046.753,017.443,046.753,046.750.81%3,128
Aug 11, 20263,032.423,032.422,993.513,022.243,022.240.38%5,415
Aug 10, 20262,953.453,028.232,940.183,010.693,010.69-7.19%9,130
Aug 7, 20263,223.663,258.113,210.753,244.103,244.105.97%5,057
Aug 6, 20263,012.253,087.323,012.253,061.243,061.241.25%2,205
Aug 5, 20262,959.573,056.542,959.573,023.553,023.556.08%11,495
Aug 4, 20262,831.362,862.272,831.362,850.202,850.202.80%3,865
Aug 3, 20262,702.652,772.512,702.652,772.512,772.510.69%1,151
Jul 31, 20262,702.442,753.552,702.442,753.552,753.550.39%440
Jul 30, 20262,744.062,744.062,741.242,742.732,742.732.44%125
Jul 29, 20262,708.282,708.282,677.352,677.352,677.35-3.57%604
Jul 28, 20262,754.582,776.422,728.262,776.422,776.42-0.05%883
Jul 27, 20262,805.362,813.252,754.992,777.912,777.91-1.40%981
Jul 24, 20262,813.232,818.492,787.382,817.372,817.371.85%882
Jul 23, 20262,756.662,771.212,755.822,766.292,766.29-1.65%1,322
Jul 22, 20262,793.462,812.842,784.932,812.842,812.843.61%2,065
Jul 21, 20262,654.162,714.922,647.182,714.922,714.923.82%7,212
Jul 20, 20262,595.552,614.912,588.912,614.912,614.911.33%7,697
Jul 17, 20262,534.352,583.272,534.352,580.692,580.690.33%3,332
Jul 16, 20262,606.242,607.462,557.832,572.112,572.11-2.70%5,704
Jul 15, 20262,720.272,726.912,640.092,643.442,643.44-3.35%2,712
Jul 14, 20262,772.892,785.552,735.162,735.162,735.161.72%10,311
Jul 13, 20262,726.062,726.062,683.942,688.932,688.93-1.33%6,539
Jul 10, 20262,740.082,741.572,720.262,725.142,725.140.05%662
Jul 9, 20262,704.062,730.702,692.092,723.732,723.733.82%1,992
Jul 8, 20262,707.642,712.252,614.912,623.492,623.49-5.05%4,689
Jul 7, 20262,835.712,835.712,747.052,762.962,762.96-2.59%1,953
Jul 6, 20262,899.912,899.912,818.142,836.282,836.28-2.40%7,568
Jul 3, 20262,905.882,905.882,905.882,905.882,905.881.90%59
Jul 2, 20262,842.142,858.772,819.212,851.642,851.641.62%10,724
Jul 1, 20262,759.572,839.942,759.572,806.182,806.182.04%2,384
Jun 30, 20262,798.192,798.192,715.872,749.962,749.960.09%1,627
Jun 29, 20262,767.052,767.052,736.452,747.452,747.45-3.31%259
Jun 26, 20262,825.032,841.612,810.122,841.612,841.611.53%4,371
Jun 25, 20262,802.532,814.622,779.892,798.772,798.771.41%2,200
Jun 24, 20262,799.492,824.162,744.042,759.752,759.75-5.52%7,841
Jun 23, 20262,936.562,941.812,921.122,921.122,921.12-3.13%56,630
Jun 22, 20263,017.573,035.553,004.613,015.433,015.431.20%3,698
Jun 19, 20262,979.722,979.722,979.722,979.722,979.72-2.43%837
Jun 18, 20263,170.323,177.893,053.793,053.793,053.79-5.74%5,416
Jun 17, 20263,184.493,244.902,422.963,239.653,239.651.44%1,434
Jun 16, 20263,137.673,210.553,137.673,193.733,193.731.70%8,410
Jun 15, 20263,174.303,183.693,140.303,140.303,140.305.72%4,923
Jun 12, 20262,942.532,970.372,925.452,970.372,970.375.05%2,552