Barrick Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	48.00	49.34	47.70	48.92	48.92	-0.04%	2,261,694
Jul 16, 2026	49.53	49.61	48.40	48.94	48.94	-2.97%	5,580,418
Jul 15, 2026	51.34	51.75	49.56	50.44	50.44	-1.60%	4,290,382
Jul 14, 2026	52.21	52.70	51.07	51.26	51.26	0.89%	3,211,063
Jul 13, 2026	51.07	51.47	50.37	50.81	50.81	-2.10%	3,718,110
Jul 10, 2026	51.64	52.25	51.36	51.90	51.90	-0.61%	1,917,174
Jul 9, 2026	51.49	52.24	51.09	52.22	52.22	3.34%	2,695,451
Jul 8, 2026	51.21	51.51	49.47	50.53	50.53	-3.44%	4,471,358
Jul 7, 2026	53.68	53.96	51.99	52.33	52.33	-3.47%	3,061,603
Jul 6, 2026	54.97	55.18	53.48	54.21	54.21	-2.43%	3,188,381
Jul 3, 2026	55.19	55.56	54.95	55.56	55.56	2.41%	1,230,039
Jul 2, 2026	53.49	54.26	53.20	54.25	54.25	4.03%	2,823,762
Jun 30, 2026	52.37	52.62	50.88	52.15	52.15	-0.61%	5,457,448
Jun 29, 2026	52.28	52.60	51.15	52.47	52.47	-0.81%	4,985,988
Jun 26, 2026	52.72	53.59	52.51	52.90	52.90	1.56%	4,949,465
Jun 25, 2026	52.96	53.05	51.79	52.09	52.09	0.44%	2,865,023
Jun 24, 2026	52.10	52.95	51.14	51.86	51.86	-4.33%	5,656,323
Jun 23, 2026	54.91	55.48	53.93	54.21	54.21	-4.63%	5,340,554
Jun 22, 2026	56.45	57.16	56.18	56.84	56.84	1.16%	4,700,346
Jun 19, 2026	56.05	56.90	55.71	56.19	56.19	-1.56%	7,265,461
Jun 18, 2026	58.26	59.59	56.18	57.08	57.08	-2.31%	3,895,280
Jun 17, 2026	59.71	61.38	58.27	58.43	58.43	-2.58%	6,710,218
Jun 16, 2026	59.35	60.44	58.99	59.98	59.98	2.32%	7,907,664
Jun 15, 2026	59.00	59.85	58.27	58.62	58.62	4.21%	6,757,255
Jun 12, 2026	55.24	56.51	54.59	56.25	56.25	3.12%	4,039,462
Jun 11, 2026	52.50	54.78	51.90	54.55	54.55	5.27%	4,811,986
Jun 10, 2026	52.95	54.00	51.73	51.82	51.82	-4.97%	8,119,326
Jun 9, 2026	55.54	56.24	52.71	54.53	54.53	-0.96%	5,067,325
Jun 8, 2026	55.05	55.69	55.00	55.06	55.06	0.27%	4,297,443
Jun 5, 2026	57.77	57.82	54.85	54.91	54.91	-7.64%	5,052,830
Jun 4, 2026	58.74	60.38	58.74	59.45	59.45	2.13%	11,311,045
Jun 3, 2026	58.85	59.23	57.93	58.21	58.21	-2.53%	5,937,860
Jun 2, 2026	58.82	59.78	58.17	59.72	59.72	2.00%	4,616,267
Jun 1, 2026	57.50	58.85	56.28	58.55	58.55	-0.59%	5,239,744
May 29, 2026	57.61	59.29	57.17	58.90	58.90	2.78%	12,528,906
May 28, 2026	56.50	58.27	55.81	57.55	57.31	0.82%	4,367,948
May 27, 2026	56.94	58.06	56.94	57.08	56.84	-1.69%	5,908,057
May 26, 2026	57.25	58.17	57.25	58.06	57.82	-0.87%	5,615,219
May 25, 2026	57.05	58.63	57.05	58.57	58.32	4.20%	896,757
May 22, 2026	56.80	56.80	55.61	56.21	55.97	-1.18%	3,571,260
May 21, 2026	55.32	57.63	55.23	56.88	56.64	1.16%	5,312,937
May 20, 2026	54.99	56.40	54.40	56.23	55.99	3.59%	4,162,273
May 19, 2026	55.15	55.55	53.94	54.28	54.05	-2.76%	7,235,565
May 15, 2026	57.11	57.50	55.11	55.82	55.59	-5.79%	7,471,464
May 14, 2026	61.10	61.45	59.19	59.25	59.00	-3.66%	4,733,078
May 13, 2026	62.97	62.97	61.06	61.50	61.24	-2.10%	4,784,539
May 12, 2026	63.42	63.93	60.80	62.82	62.56	-2.45%	5,585,381
May 11, 2026	60.50	65.06	60.50	64.40	64.13	9.06%	7,157,539
May 8, 2026	57.99	59.48	57.86	59.05	58.80	3.23%	7,007,407
May 7, 2026	58.00	58.80	56.68	57.20	56.96	0.79%	6,438,414