Barrick Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	65.93	67.41	65.28	66.52	66.52	1.11%	4,296,919
Jan 8, 2026	64.13	65.90	63.78	65.79	65.79	0.44%	5,198,667
Jan 7, 2026	64.50	65.78	62.77	65.50	65.50	-0.65%	4,675,883
Jan 6, 2026	63.25	65.95	63.25	65.93	65.93	4.65%	4,559,471
Jan 5, 2026	62.13	63.78	61.89	63.00	63.00	4.10%	4,059,065
Jan 2, 2026	60.53	60.55	58.56	60.52	60.52	1.22%	3,770,072
Dec 31, 2025	60.10	60.57	59.60	59.79	59.79	-1.32%	2,677,985
Dec 30, 2025	61.33	61.37	60.36	60.59	60.59	0.48%	2,443,242
Dec 29, 2025	60.10	61.40	59.36	60.30	60.30	-2.84%	3,380,481
Dec 24, 2025	62.34	62.49	61.57	62.06	62.06	-0.83%	1,993,260
Dec 23, 2025	62.83	63.32	61.92	62.58	62.58	-0.21%	6,285,707
Dec 22, 2025	62.86	63.85	61.88	62.71	62.71	1.77%	6,983,240
Dec 19, 2025	60.55	62.57	60.41	61.62	61.62	1.83%	12,795,594
Dec 18, 2025	59.70	61.07	59.39	60.51	60.51	0.85%	4,278,502
Dec 17, 2025	59.94	60.58	59.02	60.00	60.00	1.63%	5,180,696
Dec 16, 2025	59.41	60.37	58.56	59.04	59.04	-0.99%	4,978,687
Dec 15, 2025	60.09	60.90	59.24	59.63	59.63	0.62%	7,300,080
Dec 12, 2025	60.50	60.50	58.00	59.26	59.26	-0.32%	5,164,240
Dec 11, 2025	57.17	60.50	56.63	59.45	59.45	2.93%	3,421,530
Dec 10, 2025	56.46	57.94	55.88	57.76	57.76	1.92%	8,312,436
Dec 9, 2025	55.50	56.72	55.45	56.67	56.67	2.13%	5,266,297
Dec 8, 2025	56.64	56.92	55.46	55.49	55.49	-2.29%	8,751,807
Dec 5, 2025	57.71	58.32	56.53	56.79	56.79	-0.56%	7,259,083
Dec 4, 2025	56.09	57.32	56.01	57.11	57.11	1.06%	6,045,840
Dec 3, 2025	57.68	58.24	56.48	56.51	56.51	-1.58%	3,434,242
Dec 2, 2025	58.42	59.45	56.22	57.42	57.42	-3.12%	4,520,363
Dec 1, 2025	58.97	60.14	58.35	59.27	59.27	1.44%	7,116,079
Nov 28, 2025	57.47	58.58	56.95	58.43	58.43	1.62%	3,892,307
Nov 27, 2025	57.25	57.67	56.99	57.50	57.25	-0.10%	718,340
Nov 26, 2025	55.53	57.68	55.49	57.56	57.31	4.31%	5,446,487
Nov 25, 2025	55.68	56.34	54.79	55.18	54.94	-1.34%	3,885,580
Nov 24, 2025	53.25	55.93	52.80	55.93	55.69	8.54%	14,696,812
Nov 21, 2025	50.94	51.99	50.38	51.53	51.31	1.44%	4,199,081
Nov 20, 2025	52.95	53.57	50.59	50.80	50.58	-4.30%	7,996,403
Nov 19, 2025	53.90	54.33	52.86	53.08	52.85	0.61%	3,974,805
Nov 18, 2025	53.15	53.57	52.10	52.76	52.53	1.50%	5,015,788
Nov 17, 2025	51.69	53.54	51.59	51.98	51.76	-0.04%	6,527,441
Nov 14, 2025	49.35	52.90	49.09	52.00	51.78	1.74%	10,577,191
Nov 13, 2025	52.19	52.67	50.64	51.11	50.89	-2.31%	8,958,659
Nov 12, 2025	50.31	52.62	50.02	52.32	52.10	4.26%	5,558,418
Nov 11, 2025	49.34	50.42	48.66	50.18	49.97	2.64%	5,076,453
Nov 10, 2025	48.62	49.98	47.82	48.89	48.68	5.28%	11,008,740
Nov 7, 2025	45.78	46.47	45.28	46.44	46.24	1.11%	6,552,516
Nov 6, 2025	46.41	47.08	45.76	45.93	45.73	-0.69%	4,698,245
Nov 5, 2025	45.42	46.28	45.36	46.25	46.05	3.65%	6,978,858
Nov 4, 2025	45.17	45.52	44.57	44.62	44.43	-3.94%	4,123,150
Nov 3, 2025	46.00	46.76	45.65	46.45	46.25	0.89%	7,547,438
Oct 31, 2025	46.35	46.49	45.34	46.04	45.84	-0.50%	3,159,001
Oct 30, 2025	44.86	46.30	44.63	46.27	46.07	3.51%	4,604,225
Oct 29, 2025	45.08	45.13	44.27	44.70	44.51	0.70%	3,302,807