Barrick Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	29.13	29.23	28.83	29.04	29.04	0.94%	3,513,769
Jul 10, 2025	28.68	28.80	28.47	28.77	28.77	0.63%	3,066,617
Jul 9, 2025	28.19	28.71	28.17	28.59	28.59	0.85%	2,915,100
Jul 8, 2025	29.47	29.52	28.13	28.35	28.35	-3.96%	5,192,716
Jul 7, 2025	28.92	29.60	28.61	29.52	29.52	1.17%	3,044,947
Jul 4, 2025	29.08	29.30	29.03	29.18	29.18	0.14%	587,732
Jul 3, 2025	28.62	29.21	28.58	29.14	29.14	1.08%	2,042,100
Jul 2, 2025	28.70	28.96	28.48	28.83	28.83	1.69%	3,644,500
Jun 30, 2025	27.98	28.36	27.89	28.35	28.35	1.14%	2,174,900
Jun 27, 2025	28.16	28.51	27.92	28.03	28.03	-2.98%	3,277,300
Jun 26, 2025	28.71	28.94	28.62	28.89	28.89	0.91%	2,821,900
Jun 25, 2025	28.27	28.99	28.26	28.63	28.63	0.99%	3,555,100
Jun 24, 2025	28.12	28.63	28.03	28.35	28.35	-2.51%	5,304,629
Jun 23, 2025	28.83	29.50	28.83	29.08	29.08	1.01%	4,137,134
Jun 20, 2025	28.60	29.39	28.50	28.79	28.79	0.07%	7,546,000
Jun 19, 2025	28.90	28.94	28.63	28.77	28.77	-0.48%	834,004
Jun 18, 2025	29.10	29.15	28.77	28.91	28.91	-0.79%	3,519,015
Jun 17, 2025	29.17	29.29	28.65	29.14	29.14	0.14%	3,825,400
Jun 16, 2025	28.96	29.39	28.90	29.10	29.10	-0.75%	6,604,700
Jun 13, 2025	28.79	29.44	28.60	29.32	29.32	2.95%	3,998,636
Jun 12, 2025	27.89	28.64	27.73	28.48	28.48	2.93%	4,163,600
Jun 11, 2025	27.44	27.69	27.35	27.67	27.67	0.95%	2,364,900
Jun 10, 2025	27.88	28.00	27.29	27.41	27.41	-1.37%	3,357,400
Jun 9, 2025	27.20	27.86	27.15	27.79	27.79	2.36%	7,021,036
Jun 6, 2025	27.37	27.43	26.79	27.15	27.15	-0.73%	4,528,400
Jun 5, 2025	27.85	28.28	27.23	27.35	27.35	-0.80%	2,874,033
Jun 4, 2025	27.57	27.77	27.47	27.57	27.57	-	2,512,900
Jun 3, 2025	27.53	27.68	27.30	27.57	27.57	-0.97%	3,850,000
Jun 2, 2025	26.73	27.89	26.60	27.84	27.84	5.78%	3,690,627
May 30, 2025	26.03	26.35	25.94	26.32	26.32	0.38%	8,796,200
May 29, 2025	26.34	26.40	26.06	26.22	26.08	-0.38%	1,836,234
May 28, 2025	26.26	26.41	26.01	26.32	26.18	0.61%	4,023,000
May 27, 2025	25.56	26.22	25.56	26.16	26.02	0.27%	3,825,307
May 26, 2025	25.91	26.17	25.91	26.09	25.95	-0.34%	1,610,531
May 23, 2025	26.27	26.41	25.97	26.18	26.04	1.12%	2,043,100
May 22, 2025	26.04	26.12	25.57	25.89	25.75	-0.88%	2,749,542
May 21, 2025	26.05	26.25	25.98	26.12	25.98	0.46%	2,844,400
May 20, 2025	25.41	26.02	25.33	26.00	25.86	4.25%	2,539,946
May 16, 2025	24.32	25.02	24.29	24.94	24.81	-0.44%	3,939,100
May 15, 2025	24.90	25.09	24.71	25.05	24.92	1.71%	5,288,438
May 14, 2025	24.75	24.84	24.42	24.63	24.50	-2.57%	3,596,100
May 13, 2025	25.61	25.65	25.13	25.28	25.15	-0.71%	3,076,300
May 12, 2025	26.06	26.23	25.33	25.46	25.33	-6.02%	3,813,834
May 9, 2025	26.54	27.10	26.30	27.09	26.95	3.08%	2,276,500
May 8, 2025	26.72	26.93	26.26	26.28	26.14	-2.12%	5,467,200
May 7, 2025	25.84	26.99	25.74	26.85	26.71	1.21%	6,186,000
May 6, 2025	26.25	26.54	26.03	26.53	26.39	2.99%	6,723,500
May 5, 2025	26.00	26.04	25.49	25.76	25.62	1.34%	4,840,019
May 2, 2025	25.72	25.74	25.01	25.42	25.29	-0.08%	3,067,405
May 1, 2025	25.64	25.71	25.34	25.44	25.31	-3.23%	3,002,600