Barrick Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	66.99	67.26	63.46	64.85	64.85	2.34%	8,585,060
Feb 2, 2026	62.02	64.16	61.77	63.37	63.37	1.82%	6,910,696
Jan 30, 2026	64.50	66.39	61.69	62.24	62.24	-11.33%	7,264,100
Jan 29, 2026	72.94	74.00	67.67	70.19	70.19	-2.32%	6,570,426
Jan 28, 2026	71.58	72.07	69.91	71.86	71.86	1.41%	6,845,969
Jan 27, 2026	70.28	70.88	67.87	70.86	70.86	0.74%	4,388,905
Jan 26, 2026	71.94	72.93	70.23	70.34	70.34	0.54%	7,124,391
Jan 23, 2026	68.34	69.99	68.15	69.96	69.96	3.06%	4,426,112
Jan 22, 2026	68.00	69.27	67.64	67.88	67.88	0.06%	3,718,464
Jan 21, 2026	70.00	70.05	67.72	67.84	67.84	-1.85%	5,106,715
Jan 20, 2026	69.84	69.85	68.18	69.12	69.12	0.17%	4,951,432
Jan 19, 2026	68.80	69.40	68.03	69.00	69.00	1.78%	1,239,892
Jan 16, 2026	68.41	68.99	66.80	67.79	67.79	-1.74%	4,635,676
Jan 15, 2026	68.73	69.52	68.18	68.99	68.99	-0.50%	3,576,564
Jan 14, 2026	70.00	70.08	68.52	69.34	69.34	0.49%	4,111,225
Jan 13, 2026	68.60	69.82	68.08	69.00	69.00	1.26%	3,883,646
Jan 12, 2026	68.36	69.10	67.94	68.14	68.14	2.44%	5,164,479
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