Barrick Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2025	47.36	48.54	47.33	48.31	48.31	3.23%	2,418,413
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
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