Barrick Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	56.47	56.63	55.05	55.45	55.45	-5.46%	5,414,283
Mar 17, 2026	59.50	60.06	58.22	58.65	58.65	-0.44%	1,981,146
Mar 16, 2026	57.20	59.36	57.15	58.91	58.91	1.41%	4,884,328
Mar 13, 2026	60.42	60.92	57.80	58.09	58.09	-4.21%	4,005,142
Mar 12, 2026	61.32	61.60	60.05	60.64	60.64	-1.77%	5,902,581
Mar 11, 2026	61.36	61.96	60.40	61.73	61.73	-1.47%	8,311,306
Mar 10, 2026	63.45	64.00	62.41	62.65	62.65	0.61%	8,600,106
Mar 9, 2026	59.68	62.35	58.48	62.27	62.27	0.87%	8,633,604
Mar 6, 2026	60.53	62.28	60.16	61.73	61.73	-0.45%	5,979,427
Mar 5, 2026	62.75	63.00	60.84	62.01	62.01	-2.88%	4,360,578
Mar 4, 2026	64.36	64.58	63.08	63.85	63.85	0.87%	9,373,956
Mar 3, 2026	65.37	65.64	61.62	63.30	63.30	-8.49%	10,644,967
Mar 2, 2026	70.00	70.05	67.22	69.17	69.17	-0.06%	4,399,642
Feb 27, 2026	69.06	69.67	68.66	69.21	69.21	0.48%	11,827,160
Feb 26, 2026	67.30	69.09	67.02	68.88	68.31	1.09%	17,777,958
Feb 25, 2026	68.73	69.20	67.99	68.14	67.57	-0.01%	12,500,004
Feb 24, 2026	66.14	68.60	65.66	68.15	67.58	0.83%	8,495,728
Feb 23, 2026	66.25	68.28	66.11	67.59	67.03	3.03%	9,622,460
Feb 20, 2026	66.47	67.11	63.11	65.60	65.05	-1.44%	12,309,882
Feb 19, 2026	66.00	66.71	65.36	66.56	66.00	0.60%	4,332,206
Feb 18, 2026	64.61	66.44	64.16	66.16	65.61	3.96%	6,613,841
Feb 17, 2026	63.61	64.45	61.67	63.64	63.11	-2.57%	8,402,634
Feb 13, 2026	63.02	65.55	62.53	65.32	64.78	5.63%	5,275,504
Feb 12, 2026	64.64	65.15	61.77	61.84	61.32	-4.55%	8,593,058
Feb 11, 2026	65.24	65.27	62.97	64.79	64.25	1.65%	7,958,103
Feb 10, 2026	63.07	64.19	62.70	63.74	63.21	0.74%	7,467,023
Feb 9, 2026	62.15	63.33	61.93	63.27	62.74	2.46%	13,276,122
Feb 6, 2026	61.29	62.55	61.20	61.75	61.23	2.69%	5,894,859
Feb 5, 2026	62.00	63.93	59.95	60.13	59.63	-8.53%	6,215,393
Feb 4, 2026	66.33	66.66	61.57	65.74	65.19	1.37%	10,218,905
Feb 3, 2026	66.99	67.26	63.46	64.85	64.31	2.34%	8,585,060
Feb 2, 2026	62.02	64.16	61.77	63.37	62.84	1.82%	6,910,696
Jan 30, 2026	64.50	66.39	61.69	62.24	61.72	-11.33%	7,265,900
Jan 29, 2026	72.94	74.00	67.67	70.19	69.60	-2.32%	6,576,926
Jan 28, 2026	71.58	72.07	69.91	71.86	71.26	1.41%	6,846,069
Jan 27, 2026	70.28	70.88	67.87	70.86	70.27	0.74%	4,388,905
Jan 26, 2026	71.94	72.93	70.23	70.34	69.75	0.54%	7,132,191
Jan 23, 2026	68.34	69.99	68.15	69.96	69.38	3.06%	4,433,112
Jan 22, 2026	68.00	69.27	67.64	67.88	67.31	0.06%	3,718,864
Jan 21, 2026	70.00	70.05	67.72	67.84	67.27	-1.85%	5,110,215
Jan 20, 2026	69.84	69.85	68.18	69.12	68.54	0.17%	4,957,532
Jan 19, 2026	68.80	69.40	68.03	69.00	68.42	1.78%	1,239,892
Jan 16, 2026	68.41	68.99	66.80	67.79	67.22	-1.74%	4,635,676
Jan 15, 2026	68.73	69.52	68.18	68.99	68.41	-0.50%	3,578,664
Jan 14, 2026	70.00	70.08	68.52	69.34	68.76	0.49%	4,111,225
Jan 13, 2026	68.60	69.82	68.08	69.00	68.42	1.26%	3,883,646
Jan 12, 2026	68.36	69.10	67.94	68.14	67.57	2.44%	5,164,479
Jan 9, 2026	65.93	67.41	65.28	66.52	65.97	1.11%	4,297,019
Jan 8, 2026	64.13	65.90	63.78	65.79	65.24	0.44%	5,198,667
Jan 7, 2026	64.50	65.78	62.77	65.50	64.95	-0.65%	4,675,883