Barrick Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	58.13	58.89	57.89	58.53	58.53	2.94%	3,491,663
Oct 8, 2026	55.65	56.86	55.57	56.86	56.86	1.83%	4,365,943
Oct 7, 2026	56.39	56.57	55.74	55.84	55.84	-3.64%	2,057,969
Oct 6, 2026	57.19	58.34	56.62	57.95	57.95	1.56%	4,216,801
Oct 5, 2026	57.25	57.42	56.18	57.06	57.06	-0.61%	2,744,616
Oct 2, 2026	57.91	57.93	56.64	57.41	57.41	0.75%	3,193,838
Oct 1, 2026	57.82	57.88	56.90	56.98	56.98	-1.54%	4,232,882
Sep 30, 2026	58.89	58.90	57.82	57.87	57.87	-1.03%	3,169,909
Sep 29, 2026	58.30	58.83	57.76	58.47	58.47	0.50%	3,042,486
Sep 28, 2026	58.00	59.09	57.55	58.18	58.18	-4.15%	3,353,302
Sep 25, 2026	60.00	60.80	59.54	60.70	60.70	1.49%	2,739,168
Sep 24, 2026	59.39	59.82	58.59	59.81	59.81	-0.07%	3,208,367
Sep 23, 2026	60.28	60.60	59.38	59.85	59.85	-3.17%	3,698,878
Sep 22, 2026	59.97	62.12	59.96	61.81	61.81	3.10%	3,291,561
Sep 21, 2026	60.62	60.81	59.42	59.95	59.95	-0.48%	4,764,620
Sep 18, 2026	61.38	61.38	60.12	60.24	60.24	-1.50%	11,728,005
Sep 17, 2026	61.08	61.52	60.46	61.16	61.16	2.84%	2,840,561
Sep 16, 2026	60.52	60.57	58.73	59.47	59.47	0.24%	1,945,316
Sep 15, 2026	59.08	59.48	58.58	59.33	59.33	0.64%	2,699,194
Sep 14, 2026	58.87	59.54	58.29	58.95	58.95	-2.59%	4,374,826
Sep 11, 2026	61.40	61.70	60.10	60.52	60.52	0.63%	2,256,367
Sep 10, 2026	59.59	60.74	59.50	60.14	60.14	-2.31%	4,278,592
Sep 9, 2026	61.65	62.51	60.95	61.56	61.56	1.18%	5,003,128
Sep 8, 2026	61.32	61.85	60.76	60.84	60.84	-1.74%	3,067,642
Sep 4, 2026	62.07	62.79	61.61	61.92	61.92	-1.76%	3,598,180
Sep 3, 2026	62.63	63.15	61.85	63.03	63.03	3.14%	5,370,722
Sep 2, 2026	61.32	62.34	59.46	61.11	61.11	2.04%	5,204,683
Sep 1, 2026	60.31	61.80	59.80	59.89	59.89	-3.65%	3,691,118
Aug 31, 2026	63.26	63.31	61.46	62.16	62.16	-1.80%	6,900,858
Aug 28, 2026	65.74	65.99	63.06	63.54	63.30	-3.13%	4,739,428
Aug 27, 2026	65.17	65.97	64.57	65.59	65.34	0.64%	2,409,246
Aug 26, 2026	66.88	67.32	65.17	65.17	64.92	-3.57%	3,027,485
Aug 25, 2026	65.78	68.00	65.78	67.58	67.32	1.43%	3,208,233
Aug 24, 2026	66.41	67.09	65.65	66.63	66.38	1.63%	7,211,999
Aug 21, 2026	65.09	65.80	64.56	65.56	65.31	2.69%	3,672,205
Aug 20, 2026	61.76	64.18	61.60	63.84	63.60	2.37%	5,510,979
Aug 19, 2026	61.13	62.97	60.80	62.36	62.12	6.69%	3,603,453
Aug 18, 2026	58.07	59.00	57.66	58.45	58.23	-0.88%	2,806,043
Aug 17, 2026	58.10	59.56	57.56	58.97	58.74	2.02%	3,778,945
Aug 14, 2026	57.46	58.17	57.15	57.80	57.58	1.26%	2,347,968
Aug 13, 2026	56.87	57.29	56.19	57.08	56.86	-0.68%	4,949,473
Aug 12, 2026	57.26	58.07	56.57	57.47	57.25	2.97%	3,151,939
Aug 11, 2026	57.30	57.39	55.71	55.81	55.60	-2.14%	4,413,802
Aug 10, 2026	57.19	57.95	55.03	57.03	56.81	-6.45%	8,953,750
Aug 7, 2026	60.44	61.55	60.34	60.96	60.73	4.96%	8,304,043
Aug 6, 2026	57.26	58.52	56.88	58.08	57.86	0.78%	4,394,055
Aug 5, 2026	55.98	57.75	55.98	57.63	57.41	7.24%	5,031,945
Aug 4, 2026	53.22	54.25	53.22	53.74	53.53	4.45%	9,035,127
Jul 31, 2026	51.93	52.22	50.86	51.45	51.25	-2.46%	3,686,045
Jul 30, 2026	52.06	52.89	51.28	52.75	52.55	3.21%	5,134,484