Barrick Mining Corporation (LON:0R22)
London · Delayed Price · Currency is GBP · Price in GBX 3,274.80
+34.59 (1.07%)
At close: Sep 11, 2026
LON:0R22 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 3,227.27 | 3,240.21 | 3,198.85 | 3,240.21 | 3,240.21 | -1.27% | 1,803 |
| Sep 9, 2026 | 3,311.96 | 3,326.33 | 3,264.68 | 3,281.89 | 3,281.89 | -0.69% | 5,069 |
| Sep 8, 2026 | 3,273.61 | 3,304.76 | 3,262.84 | 3,304.76 | 3,304.76 | -0.31% | 1,891 |
| Sep 4, 2026 | 3,336.62 | 3,336.62 | 3,300.85 | 3,315.04 | 3,315.04 | -1.13% | 8,335 |
| Sep 3, 2026 | 3,355.04 | 3,377.51 | 3,323.18 | 3,352.81 | 3,352.81 | 2.85% | 3,649 |
| Sep 2, 2026 | 3,288.11 | 3,316.25 | 3,259.82 | 3,259.82 | 3,259.82 | 1.01% | 4,528 |
| Sep 1, 2026 | 3,238.02 | 3,238.02 | 3,220.73 | 3,227.24 | 3,227.24 | -4.61% | 988 |
| Aug 28, 2026 | 3,484.17 | 3,484.17 | 3,395.88 | 3,396.18 | 3,383.27 | -1.96% | 3,870 |
| Aug 27, 2026 | 3,462.20 | 3,488.12 | 3,437.46 | 3,464.00 | 3,450.84 | -1.87% | 3,789 |
| Aug 26, 2026 | 3,552.25 | 3,560.09 | 3,500.94 | 3,529.93 | 3,516.52 | -1.73% | 2,729 |
| Aug 25, 2026 | 3,520.21 | 3,601.69 | 3,509.85 | 3,592.05 | 3,578.40 | 2.54% | 6,780 |
| Aug 24, 2026 | 3,553.83 | 3,553.83 | 3,503.20 | 3,503.20 | 3,489.89 | 0.66% | 1,737 |
| Aug 21, 2026 | 3,477.23 | 3,486.58 | 3,445.51 | 3,480.33 | 3,467.10 | 2.23% | 8,492 |
| Aug 20, 2026 | 3,303.01 | 3,411.31 | 3,293.41 | 3,404.52 | 3,391.58 | 1.75% | 1,302 |
| Aug 19, 2026 | 3,256.47 | 3,345.82 | 3,256.47 | 3,345.82 | 3,333.10 | 8.99% | 5,790 |
| Aug 18, 2026 | 3,100.36 | 3,132.18 | 3,069.94 | 3,069.94 | 3,058.27 | -2.87% | 1,184 |
| Aug 17, 2026 | 3,095.32 | 3,166.80 | 3,091.67 | 3,160.74 | 3,148.73 | 3.75% | 1,651 |
| Aug 14, 2026 | 3,051.13 | 3,081.68 | 3,043.68 | 3,046.41 | 3,034.83 | 1.46% | 4,644 |
| Aug 13, 2026 | 3,016.54 | 3,031.26 | 2,988.75 | 3,002.67 | 2,991.26 | -1.45% | 1,206 |
| Aug 12, 2026 | 3,020.11 | 3,046.75 | 3,017.44 | 3,046.75 | 3,035.17 | 0.81% | 3,128 |
| Aug 11, 2026 | 3,032.42 | 3,032.42 | 2,993.51 | 3,022.24 | 3,010.75 | 0.38% | 5,415 |
| Aug 10, 2026 | 2,953.45 | 3,028.23 | 2,940.18 | 3,010.69 | 2,999.25 | -7.19% | 9,130 |
| Aug 7, 2026 | 3,223.66 | 3,258.11 | 3,210.75 | 3,244.10 | 3,231.77 | 5.97% | 5,057 |
| Aug 6, 2026 | 3,012.25 | 3,087.32 | 3,012.25 | 3,061.24 | 3,049.61 | 1.25% | 2,205 |
| Aug 5, 2026 | 2,959.57 | 3,056.54 | 2,959.57 | 3,023.55 | 3,012.06 | 6.08% | 11,495 |
| Aug 4, 2026 | 2,831.36 | 2,862.27 | 2,831.36 | 2,850.20 | 2,839.37 | 2.80% | 3,865 |
| Aug 3, 2026 | 2,702.65 | 2,772.51 | 2,702.65 | 2,772.51 | 2,761.97 | 0.69% | 1,151 |
| Jul 31, 2026 | 2,702.44 | 2,753.55 | 2,702.44 | 2,753.55 | 2,743.09 | 0.39% | 440 |
| Jul 30, 2026 | 2,744.06 | 2,744.06 | 2,741.24 | 2,742.73 | 2,732.31 | 2.44% | 125 |
| Jul 29, 2026 | 2,708.28 | 2,708.28 | 2,677.35 | 2,677.35 | 2,667.18 | -3.57% | 604 |
| Jul 28, 2026 | 2,754.58 | 2,776.42 | 2,728.26 | 2,776.42 | 2,765.87 | -0.05% | 883 |
| Jul 27, 2026 | 2,805.36 | 2,813.25 | 2,754.99 | 2,777.91 | 2,767.35 | -1.40% | 981 |
| Jul 24, 2026 | 2,813.23 | 2,818.49 | 2,787.38 | 2,817.37 | 2,806.66 | 1.85% | 882 |
| Jul 23, 2026 | 2,756.66 | 2,771.21 | 2,755.82 | 2,766.29 | 2,755.78 | -1.65% | 1,322 |
| Jul 22, 2026 | 2,793.46 | 2,812.84 | 2,784.93 | 2,812.84 | 2,802.15 | 3.61% | 2,065 |
| Jul 21, 2026 | 2,654.16 | 2,714.92 | 2,647.18 | 2,714.92 | 2,704.60 | 3.82% | 7,212 |
| Jul 20, 2026 | 2,595.55 | 2,614.91 | 2,588.91 | 2,614.91 | 2,604.97 | 1.33% | 7,697 |
| Jul 17, 2026 | 2,534.35 | 2,583.27 | 2,534.35 | 2,580.69 | 2,570.88 | 0.33% | 3,332 |
| Jul 16, 2026 | 2,606.24 | 2,607.46 | 2,557.83 | 2,572.11 | 2,562.34 | -2.70% | 5,704 |
| Jul 15, 2026 | 2,720.27 | 2,726.91 | 2,640.09 | 2,643.44 | 2,633.39 | -3.35% | 2,712 |
| Jul 14, 2026 | 2,772.89 | 2,785.55 | 2,735.16 | 2,735.16 | 2,724.77 | 1.72% | 10,311 |
| Jul 13, 2026 | 2,726.06 | 2,726.06 | 2,683.94 | 2,688.93 | 2,678.71 | -1.33% | 6,539 |
| Jul 10, 2026 | 2,740.08 | 2,741.57 | 2,720.26 | 2,725.14 | 2,714.78 | 0.05% | 662 |
| Jul 9, 2026 | 2,704.06 | 2,730.70 | 2,692.09 | 2,723.73 | 2,713.38 | 3.82% | 1,992 |
| Jul 8, 2026 | 2,707.64 | 2,712.25 | 2,614.91 | 2,623.49 | 2,613.52 | -5.05% | 4,689 |
| Jul 7, 2026 | 2,835.71 | 2,835.71 | 2,747.05 | 2,762.96 | 2,752.46 | -2.59% | 1,953 |
| Jul 6, 2026 | 2,899.91 | 2,899.91 | 2,818.14 | 2,836.28 | 2,825.50 | -2.40% | 7,568 |
| Jul 3, 2026 | 2,905.88 | 2,905.88 | 2,905.88 | 2,905.88 | 2,894.84 | 1.90% | 59 |
| Jul 2, 2026 | 2,842.14 | 2,858.77 | 2,819.21 | 2,851.64 | 2,840.80 | 1.62% | 10,724 |
| Jul 1, 2026 | 2,759.57 | 2,839.94 | 2,759.57 | 2,806.18 | 2,795.52 | 2.04% | 2,384 |