Barrick Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	46.41	47.08	45.79	46.19	46.19	-0.13%	1,414,926
Nov 5, 2025	45.42	46.28	45.36	46.25	46.25	3.65%	6,978,900
Nov 4, 2025	45.17	45.52	44.57	44.62	44.62	-3.94%	4,123,200
Nov 3, 2025	46.00	46.76	45.65	46.45	46.45	0.89%	7,547,438
Oct 31, 2025	46.35	46.49	45.34	46.04	46.04	-0.50%	3,159,001
Oct 30, 2025	44.86	46.30	44.63	46.27	46.27	3.51%	4,604,225
Oct 29, 2025	45.08	45.13	44.27	44.70	44.70	0.70%	3,302,807
Oct 28, 2025	43.39	44.59	43.33	44.39	44.39	-0.34%	4,660,800
Oct 27, 2025	44.20	44.79	43.40	44.54	44.54	-2.09%	5,106,046
Oct 24, 2025	44.03	46.79	43.75	45.49	45.49	1.84%	8,809,000
Oct 23, 2025	45.46	45.47	44.53	44.67	44.67	1.32%	6,144,200
Oct 22, 2025	42.84	44.39	42.62	44.09	44.09	-0.16%	9,822,302
Oct 21, 2025	45.53	45.64	43.88	44.16	44.16	-9.43%	6,157,502
Oct 20, 2025	48.07	48.88	47.32	48.76	48.76	4.34%	5,299,500
Oct 17, 2025	49.07	49.28	45.92	46.73	46.73	-6.69%	7,335,600
Oct 16, 2025	49.21	51.09	49.02	50.08	50.08	2.83%	4,966,602
Oct 15, 2025	47.36	48.78	47.33	48.70	48.70	4.06%	4,383,800
Oct 14, 2025	46.56	47.44	46.37	46.80	46.80	2.05%	6,364,000
Oct 10, 2025	46.49	46.49	45.51	45.86	45.86	-1.01%	4,565,400
Oct 9, 2025	47.50	47.51	45.75	46.33	46.33	-2.09%	4,180,106
Oct 8, 2025	47.17	47.57	46.76	47.32	47.32	2.07%	6,747,903
Oct 7, 2025	47.50	47.53	45.78	46.36	46.36	-2.40%	3,996,000
Oct 6, 2025	48.20	49.18	47.44	47.50	47.50	0.27%	4,620,303
Oct 3, 2025	47.44	47.59	46.99	47.37	47.37	-0.04%	3,565,400
Oct 2, 2025	47.42	47.54	45.53	47.39	47.39	0.83%	6,548,100
Oct 1, 2025	46.15	47.61	46.05	47.00	47.00	2.82%	4,045,002
Sep 30, 2025	45.54	46.64	45.38	45.71	45.71	-0.89%	7,024,000
Sep 29, 2025	48.85	49.62	45.80	46.12	46.12	-4.04%	8,804,135
Sep 26, 2025	47.95	48.08	47.14	48.06	48.06	0.52%	6,408,624
Sep 25, 2025	46.98	48.47	46.68	47.81	47.81	2.38%	6,842,400
Sep 24, 2025	47.88	48.08	46.08	46.70	46.70	-2.30%	7,362,427
Sep 23, 2025	49.05	49.92	47.55	47.80	47.80	-2.33%	7,710,733
Sep 22, 2025	47.02	49.33	46.93	48.94	48.94	7.44%	11,596,207
Sep 19, 2025	42.29	45.74	41.89	45.55	45.55	9.71%	14,916,634
Sep 18, 2025	40.35	41.54	40.17	41.52	41.52	2.19%	7,664,633
Sep 17, 2025	39.16	41.06	39.05	40.63	40.63	2.32%	7,980,912
Sep 16, 2025	39.88	40.06	39.37	39.71	39.71	-0.72%	5,443,800
Sep 15, 2025	40.09	40.26	39.63	40.00	40.00	-0.55%	6,492,634
Sep 12, 2025	40.82	40.96	39.92	40.22	40.22	-1.16%	5,065,400
Sep 11, 2025	40.45	40.72	40.10	40.69	40.69	-0.56%	5,322,712
Sep 10, 2025	40.66	41.24	40.55	40.92	40.92	1.21%	4,993,027
Sep 9, 2025	40.50	40.53	39.91	40.43	40.43	0.90%	6,079,511
Sep 8, 2025	39.78	40.24	39.30	40.07	40.07	1.78%	5,857,300
Sep 5, 2025	38.20	39.39	37.89	39.37	39.37	4.54%	6,130,706
Sep 4, 2025	37.27	37.77	37.09	37.66	37.66	0.61%	3,447,811
Sep 3, 2025	37.56	37.64	37.18	37.43	37.43	0.67%	5,098,740
Sep 2, 2025	37.26	37.48	36.67	37.18	37.18	1.50%	4,496,100
Aug 29, 2025	36.06	36.86	36.06	36.63	36.63	1.22%	5,527,007
Aug 28, 2025	36.25	36.45	35.97	36.19	35.98	-0.71%	2,945,100
Aug 27, 2025	36.91	36.99	36.32	36.45	36.24	-1.59%	3,596,900