Skip to main content
Barrick Mining Corporation (TSX:ABX)
Canada flag Canada · Delayed Price · Currency is CAD
28.79
+0.02 (0.07%)
Jun 20, 2025, 4:00 PM EDT

Barrick Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202528.6029.3928.5028.7928.790.07%7,478,104
Jun 19, 202528.9028.9428.6328.7728.77-0.48%834,004
Jun 18, 202529.1029.1528.7728.9128.91-0.79%3,519,015
Jun 17, 202529.1729.2928.6529.1429.140.14%3,825,400
Jun 16, 202528.9629.3928.9029.1029.10-0.75%6,604,700
Jun 13, 202528.7929.4428.6029.3229.322.95%3,998,636
Jun 12, 202527.8928.6427.7328.4828.482.93%4,163,600
Jun 11, 202527.4427.6927.3527.6727.670.95%2,364,900
Jun 10, 202527.8828.0027.2927.4127.41-1.37%3,357,400
Jun 9, 202527.2027.8627.1527.7927.792.36%7,021,036
Jun 6, 202527.3727.4326.7927.1527.15-0.73%4,528,400
Jun 5, 202527.8528.2827.2327.3527.35-0.80%2,874,033
Jun 4, 202527.5727.7727.4727.5727.57-2,512,900
Jun 3, 202527.5327.6827.3027.5727.57-0.97%3,850,000
Jun 2, 202526.7327.8926.6027.8427.845.78%3,690,627
May 30, 202526.0326.3525.9426.3226.320.38%8,796,200
May 29, 202526.3426.4026.0626.2226.08-0.38%1,836,234
May 28, 202526.2626.4126.0126.3226.180.61%4,023,000
May 27, 202525.5626.2225.5626.1626.020.27%3,825,307
May 26, 202525.9126.1725.9126.0925.95-0.34%1,610,531
May 23, 202526.2726.4125.9726.1826.041.12%2,043,100
May 22, 202526.0426.1225.5725.8925.75-0.88%2,749,542
May 21, 202526.0526.2525.9826.1225.980.46%2,844,400
May 20, 202525.4126.0225.3326.0025.864.25%2,539,946
May 16, 202524.3225.0224.2924.9424.81-0.44%3,939,100
May 15, 202524.9025.0924.7125.0524.921.71%5,288,438
May 14, 202524.7524.8424.4224.6324.50-2.57%3,596,100
May 13, 202525.6125.6525.1325.2825.15-0.71%3,076,300
May 12, 202526.0626.2325.3325.4625.33-6.02%3,813,834
May 9, 202526.5427.1026.3027.0926.953.08%2,276,500
May 8, 202526.7226.9326.2626.2826.14-2.12%5,467,200
May 7, 202525.8426.9925.7426.8526.711.21%6,186,000
May 6, 202526.2526.5426.0326.5326.392.99%6,723,500
May 5, 202526.0026.0425.4925.7625.621.34%4,840,019
May 2, 202525.7225.7425.0125.4225.29-0.08%3,067,405
May 1, 202525.6425.7125.3425.4425.31-3.23%3,002,600
Apr 30, 202525.9526.2925.9526.2926.150.57%4,594,712
Apr 29, 202526.4126.6426.1226.1426.00-1.95%2,760,600
Apr 28, 202526.1926.7026.1926.6626.520.95%2,945,500
Apr 25, 202526.2226.5426.1226.4126.27-1.82%3,151,836
Apr 24, 202526.7326.9426.3326.9026.761.62%2,495,500
Apr 23, 202526.4426.6526.0126.4726.33-4.16%3,396,900
Apr 22, 202528.8428.8427.4927.6227.48-2.47%3,871,300
Apr 21, 202528.7928.9027.9928.3228.171.29%2,592,800
Apr 17, 202528.3728.4427.7727.9627.81-2.37%4,460,841
Apr 16, 202529.1929.3928.3628.6428.490.81%4,255,332
Apr 15, 202528.6528.7328.1928.4128.260.25%3,924,400
Apr 14, 202528.2228.7727.5528.3428.19-0.98%5,171,608
Apr 11, 202527.7628.9427.7528.6228.476.43%6,520,600
Apr 10, 202526.6027.2726.4126.8926.751.36%6,142,147