Barrick Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	54.39	54.56	52.89	53.18	-	-4.13%	851,947
Apr 27, 2026	55.39	55.58	54.75	55.47	55.47	-1.19%	3,285,349
Apr 24, 2026	55.53	56.54	54.82	56.14	56.14	1.96%	1,869,109
Apr 23, 2026	55.13	55.80	54.02	55.06	55.06	-1.10%	2,089,906
Apr 22, 2026	56.44	56.44	55.48	55.67	55.67	0.58%	1,810,491
Apr 21, 2026	58.02	58.40	55.25	55.35	55.35	-5.71%	5,151,367
Apr 20, 2026	58.46	58.73	57.64	58.70	58.70	-1.10%	2,643,927
Apr 17, 2026	59.00	59.96	58.46	59.35	59.35	2.05%	2,675,724
Apr 16, 2026	59.37	59.60	58.02	58.16	58.16	-1.81%	2,211,965
Apr 15, 2026	60.00	60.62	58.89	59.23	59.23	-1.99%	2,683,169
Apr 14, 2026	59.70	60.62	59.55	60.43	60.43	1.77%	3,922,006
Apr 13, 2026	59.51	60.16	58.60	59.38	59.38	-1.48%	3,649,199
Apr 10, 2026	59.20	60.62	59.18	60.27	60.27	2.62%	4,395,773
Apr 9, 2026	59.12	59.95	58.10	58.73	58.73	-0.29%	6,800,263
Apr 8, 2026	60.22	60.71	58.24	58.90	58.90	2.31%	2,891,254
Apr 7, 2026	57.20	57.57	55.60	57.57	57.57	0.61%	5,891,555
Apr 6, 2026	57.82	58.19	56.39	57.22	57.22	-1.41%	3,912,202
Apr 2, 2026	55.81	58.80	55.31	58.04	58.04	-1.11%	4,124,873
Apr 1, 2026	58.09	59.27	57.62	58.69	58.69	3.24%	7,090,137
Mar 31, 2026	54.80	56.98	54.75	56.85	56.85	6.26%	7,025,336
Mar 30, 2026	54.74	55.38	52.93	53.50	53.50	0.13%	7,260,874
Mar 27, 2026	51.78	54.08	51.75	53.43	53.43	2.93%	6,904,403
Mar 26, 2026	52.33	54.07	51.77	51.91	51.91	-3.73%	9,478,890
Mar 25, 2026	54.75	54.75	53.48	53.92	53.92	2.84%	10,066,174
Mar 24, 2026	51.15	52.84	50.45	52.43	52.43	1.45%	6,422,729
Mar 23, 2026	50.97	52.47	50.95	51.68	51.68	1.41%	8,142,498
Mar 20, 2026	52.22	52.50	50.10	50.96	50.96	-2.80%	14,626,427
Mar 19, 2026	51.27	52.55	50.13	52.43	52.43	-5.45%	9,030,922
Mar 18, 2026	56.47	56.63	55.05	55.45	55.45	-5.46%	5,414,283
Mar 17, 2026	59.50	60.06	58.22	58.65	58.65	-0.44%	1,981,146
Mar 16, 2026	57.20	59.36	57.15	58.91	58.91	1.41%	4,884,328
Mar 13, 2026	60.42	60.92	57.80	58.09	58.09	-4.21%	4,005,142
Mar 12, 2026	61.32	61.60	60.05	60.64	60.64	-1.77%	5,902,581
Mar 11, 2026	61.36	61.96	60.40	61.73	61.73	-1.47%	8,311,306
Mar 10, 2026	63.45	64.00	62.41	62.65	62.65	0.61%	8,600,106
Mar 9, 2026	59.68	62.35	58.48	62.27	62.27	0.87%	8,633,604
Mar 6, 2026	60.53	62.28	60.16	61.73	61.73	-0.45%	5,979,427
Mar 5, 2026	62.75	63.00	60.84	62.01	62.01	-2.88%	4,360,578
Mar 4, 2026	64.36	64.58	63.08	63.85	63.85	0.87%	9,373,956
Mar 3, 2026	65.37	65.64	61.62	63.30	63.30	-8.49%	10,644,967
Mar 2, 2026	70.00	70.05	67.22	69.17	69.17	-0.06%	4,399,642
Feb 27, 2026	69.06	69.67	68.66	69.21	69.21	0.48%	11,827,160
Feb 26, 2026	67.30	69.09	67.02	68.88	68.31	1.09%	17,777,958
Feb 25, 2026	68.73	69.20	67.99	68.14	67.57	-0.01%	12,500,004
Feb 24, 2026	66.14	68.60	65.66	68.15	67.58	0.83%	8,495,728
Feb 23, 2026	66.25	68.28	66.11	67.59	67.03	3.03%	9,622,460
Feb 20, 2026	66.47	67.11	63.11	65.60	65.05	-1.44%	12,309,882
Feb 19, 2026	66.00	66.71	65.36	66.56	66.00	0.60%	4,332,206
Feb 18, 2026	64.61	66.44	64.16	66.16	65.61	3.96%	6,613,841
Feb 17, 2026	63.61	64.45	61.67	63.64	63.11	-2.57%	8,402,634