Barrick Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2025	47.02	49.33	46.93	48.94	48.94	7.44%	11,575,007
Sep 19, 2025	42.29	45.74	41.89	45.55	45.55	9.71%	14,916,600
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%	7,980,900
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
Aug 26, 2025	36.45	37.07	36.26	37.04	36.83	1.62%	8,726,800
Aug 25, 2025	36.15	36.77	36.10	36.45	36.24	0.55%	4,787,412
Aug 22, 2025	35.26	36.48	35.26	36.25	36.04	2.08%	7,294,024
Aug 21, 2025	34.66	35.64	34.56	35.51	35.31	2.99%	11,457,500
Aug 20, 2025	33.60	34.77	33.60	34.48	34.28	3.67%	7,558,500
Aug 19, 2025	33.61	33.88	33.18	33.26	33.07	-0.72%	2,609,500
Aug 18, 2025	33.33	33.74	33.20	33.50	33.31	0.57%	3,442,900
Aug 15, 2025	32.65	33.33	32.34	33.31	33.12	1.96%	8,862,621
Aug 14, 2025	32.84	33.01	32.48	32.67	32.48	-0.52%	4,304,101
Aug 13, 2025	32.50	33.23	32.45	32.84	32.65	1.39%	3,394,100
Aug 12, 2025	31.93	32.49	31.62	32.39	32.21	2.96%	3,984,600
Aug 11, 2025	30.90	31.57	30.53	31.46	31.28	-2.36%	9,424,443
Aug 8, 2025	32.15	32.37	31.85	32.22	32.04	1.42%	5,119,600
Aug 7, 2025	31.47	32.21	31.47	31.77	31.59	1.60%	3,592,000
Aug 6, 2025	31.11	31.55	30.99	31.27	31.09	0.68%	6,437,500
Aug 5, 2025	30.10	31.10	30.10	31.06	30.88	5.40%	5,816,800
Aug 1, 2025	29.60	29.70	29.16	29.47	29.30	0.75%	2,851,900
Jul 31, 2025	29.34	29.55	28.99	29.25	29.08	0.21%	3,173,900
Jul 30, 2025	29.47	29.79	29.02	29.19	29.02	-1.45%	3,924,600
Jul 29, 2025	29.39	29.75	29.28	29.62	29.45	0.78%	2,043,110
Jul 28, 2025	29.61	29.67	28.95	29.39	29.22	-1.51%	3,082,800
Jul 25, 2025	29.41	29.98	29.32	29.84	29.67	1.57%	3,339,000
Jul 24, 2025	29.05	29.66	28.79	29.38	29.21	-0.07%	2,438,720
Jul 23, 2025	29.56	29.88	29.34	29.40	29.23	-0.61%	3,147,100
Jul 22, 2025	29.50	29.77	29.34	29.58	29.41	1.34%	4,026,700
Jul 21, 2025	28.85	29.49	28.80	29.19	29.02	2.67%	3,248,524
Jul 18, 2025	28.67	28.85	28.38	28.43	28.27	-0.56%	2,540,800
Jul 17, 2025	28.64	28.73	28.22	28.59	28.43	-1.52%	3,769,506
Jul 16, 2025	28.92	29.40	28.84	29.03	28.86	0.69%	3,291,500
Jul 15, 2025	29.11	29.29	28.51	28.83	28.67	-0.89%	2,273,700
Jul 14, 2025	29.07	29.37	29.03	29.09	28.92	0.17%	3,379,231
Jul 11, 2025	29.13	29.23	28.83	29.04	28.87	0.94%	3,513,800