Barrick Mining Corporation (LON:0R22)
London · Delayed Price · Currency is GBP · Price in GBX 3,327.61
+4.01 (0.12%)
At close: May 13, 2026
LON:0R22 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 3,453.53 | 3,453.53 | 3,313.11 | 3,323.60 | 3,323.60 | -3.03% | 4,277 |
| May 11, 2026 | 3,292.86 | 3,442.99 | 3,292.86 | 3,427.42 | 3,427.42 | 9.64% | 16,700 |
| May 8, 2026 | 3,144.50 | 3,177.33 | 3,126.10 | 3,126.10 | 3,126.10 | -0.39% | 2,446 |
| May 7, 2026 | 3,143.29 | 3,167.45 | 3,082.00 | 3,138.49 | 3,138.49 | 3.44% | 4,000 |
| May 6, 2026 | 2,991.66 | 3,048.41 | 2,983.69 | 3,034.26 | 3,034.26 | 6.28% | 1,564 |
| May 5, 2026 | 2,872.55 | 2,875.96 | 2,846.61 | 2,855.10 | 2,855.10 | 0.10% | 3,415 |
| May 1, 2026 | 2,893.51 | 2,893.51 | 2,850.66 | 2,852.28 | 2,852.28 | -1.23% | 2,386 |
| Apr 30, 2026 | 2,809.72 | 2,916.51 | 2,809.72 | 2,887.87 | 2,887.87 | 1.50% | 1,484 |
| Apr 29, 2026 | 2,860.55 | 2,876.40 | 2,833.76 | 2,845.23 | 2,845.23 | -1.32% | 2,065 |
| Apr 28, 2026 | 2,959.02 | 2,959.02 | 2,872.26 | 2,883.23 | 2,883.23 | -3.50% | 5,382 |
| Apr 27, 2026 | 2,986.61 | 3,012.35 | 2,971.86 | 2,987.75 | 2,987.75 | -1.27% | 7,530 |
| Apr 24, 2026 | 2,988.18 | 3,059.35 | 2,988.18 | 3,026.24 | 3,026.24 | 1.21% | 1,688 |
| Apr 23, 2026 | 2,976.42 | 3,013.57 | 2,976.42 | 2,990.15 | 2,990.15 | -1.39% | 4,313 |
| Apr 22, 2026 | 3,033.46 | 3,054.46 | 3,021.57 | 3,032.35 | 3,032.35 | -0.86% | 1,110 |
| Apr 21, 2026 | 3,157.83 | 3,157.83 | 3,058.69 | 3,058.69 | 3,058.69 | -3.30% | 3,412 |
| Apr 20, 2026 | 3,120.37 | 3,166.68 | 3,120.37 | 3,163.00 | 3,163.00 | -1.94% | 3,548 |
| Apr 17, 2026 | 3,202.68 | 3,225.49 | 3,157.50 | 3,225.49 | 3,225.49 | 1.81% | 4,433 |
| Apr 16, 2026 | 3,200.62 | 3,203.51 | 3,160.84 | 3,168.21 | 3,168.21 | -0.12% | 1,974 |
| Apr 15, 2026 | 3,196.21 | 3,234.07 | 3,172.05 | 3,172.05 | 3,172.05 | -1.60% | 2,637 |
| Apr 14, 2026 | 3,208.43 | 3,242.36 | 3,206.52 | 3,223.61 | 3,223.61 | 1.47% | 4,675 |
| Apr 13, 2026 | 3,227.46 | 3,232.86 | 3,157.81 | 3,177.06 | 3,177.06 | -1.57% | 9,020 |
| Apr 10, 2026 | 3,200.37 | 3,257.50 | 3,200.37 | 3,227.74 | 3,227.74 | 2.19% | 16,033 |
| Apr 9, 2026 | 3,190.13 | 3,229.76 | 3,132.59 | 3,158.60 | 3,158.60 | -0.78% | 6,361 |
| Apr 8, 2026 | 3,222.61 | 3,246.15 | 3,168.12 | 3,183.42 | 3,183.42 | 3.14% | 9,038 |
| Apr 7, 2026 | 3,101.87 | 3,101.87 | 3,049.45 | 3,086.58 | 3,086.58 | -1.64% | 5,696 |
| Apr 2, 2026 | 3,073.01 | 3,154.15 | 3,073.01 | 3,138.08 | 3,138.08 | -1.68% | 915 |
| Apr 1, 2026 | 3,135.59 | 3,196.60 | 3,094.39 | 3,191.78 | 3,191.78 | 5.99% | 2,317 |
| Mar 31, 2026 | 2,980.24 | 3,018.84 | 2,980.12 | 3,011.51 | 3,011.51 | 1.39% | 10,440 |
| Mar 30, 2026 | 2,949.29 | 2,983.05 | 2,914.91 | 2,970.23 | 2,970.23 | 2.75% | 2,606 |
| Mar 27, 2026 | 2,823.38 | 2,911.80 | 2,822.17 | 2,890.78 | 2,890.78 | 1.86% | 4,991 |
| Mar 26, 2026 | 2,894.11 | 2,897.11 | 2,837.99 | 2,837.99 | 2,837.99 | -3.09% | 877 |
| Mar 25, 2026 | 2,961.90 | 2,961.90 | 2,910.60 | 2,928.35 | 2,928.35 | 2.79% | 3,013 |
| Mar 24, 2026 | 2,786.68 | 2,848.99 | 2,749.29 | 2,848.99 | 2,848.99 | 1.68% | 2,297 |
| Mar 20, 2026 | 2,859.59 | 2,862.26 | 2,775.29 | 2,801.85 | 2,801.85 | -0.43% | 4,789 |
| Mar 19, 2026 | 2,819.53 | 2,859.24 | 2,765.10 | 2,813.96 | 2,813.96 | -8.47% | 10,603 |
| Mar 18, 2026 | 3,049.69 | 3,074.25 | 3,026.42 | 3,074.25 | 3,074.25 | -4.68% | 6,091 |
| Mar 17, 2026 | 3,266.95 | 3,276.13 | 3,220.71 | 3,225.19 | 3,225.19 | 0.89% | 1,432 |
| Mar 16, 2026 | 3,148.62 | 3,275.29 | 2,707.00 | 3,196.68 | 3,196.68 | -1.02% | 6,388 |
| Mar 13, 2026 | 3,339.06 | 3,339.06 | 3,217.30 | 3,229.56 | 3,229.56 | -3.43% | 3,999 |
| Mar 12, 2026 | 3,354.63 | 3,376.02 | 3,265.72 | 3,344.43 | 3,344.43 | 3.15% | 1,263 |
| Dec 15, 2025 | 3,302.04 | 3,302.04 | 3,225.14 | 3,242.34 | 3,211.26 | 2.54% | 3,915 |
| Dec 12, 2025 | 3,261.17 | 3,279.56 | 3,162.10 | 3,162.10 | 3,131.78 | -2.60% | 4,201 |
| Dec 11, 2025 | 3,086.37 | 3,246.58 | 3,086.12 | 3,246.58 | 3,215.45 | 5.15% | 2,802 |
| Dec 10, 2025 | 3,048.06 | 3,087.68 | 3,030.52 | 3,087.68 | 3,058.08 | 0.83% | 1,514 |
| Dec 9, 2025 | 3,034.25 | 3,065.65 | 3,000.00 | 3,062.17 | 3,032.81 | 0.83% | 1,670 |
| Dec 8, 2025 | 3,065.32 | 3,084.48 | 3,031.59 | 3,037.04 | 3,007.92 | -2.34% | 2,516 |
| Dec 5, 2025 | 3,087.79 | 3,200.42 | 3,087.79 | 3,109.81 | 3,080.00 | 1.26% | 3,172 |
| Dec 4, 2025 | 3,027.34 | 3,071.23 | 3,014.90 | 3,071.23 | 3,041.79 | 0.01% | 898 |
| Dec 3, 2025 | 3,055.82 | 3,172.37 | 3,055.82 | 3,070.92 | 3,041.48 | 0.30% | 2,552 |
| Dec 2, 2025 | 3,213.89 | 3,213.89 | 3,055.44 | 3,061.66 | 3,032.31 | -3.58% | 2,002 |