Barrick Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	60.44	61.55	60.34	60.96	60.96	4.96%	8,304,043
Aug 6, 2026	57.26	58.52	56.88	58.08	58.08	0.78%	4,391,655
Aug 5, 2026	55.98	57.75	55.98	57.63	57.63	7.24%	5,031,945
Aug 4, 2026	53.22	54.25	53.22	53.74	53.74	4.45%	9,035,127
Jul 31, 2026	51.93	52.22	50.86	51.45	51.45	-2.46%	3,686,045
Jul 30, 2026	52.06	52.89	51.28	52.75	52.75	3.21%	5,134,484
Jul 29, 2026	51.51	52.31	49.99	51.11	51.11	-1.43%	6,330,768
Jul 28, 2026	52.08	52.09	50.97	51.85	51.85	-1.74%	2,416,653
Jul 27, 2026	53.00	53.31	51.68	52.77	52.77	0.82%	3,532,410
Jul 24, 2026	52.55	53.11	52.08	52.34	52.34	0.06%	1,888,338
Jul 23, 2026	51.52	52.44	51.29	52.31	52.31	-0.89%	3,205,483
Jul 22, 2026	52.06	53.40	51.98	52.78	52.78	2.78%	2,556,187
Jul 21, 2026	50.03	51.39	49.77	51.35	51.35	4.65%	3,158,677
Jul 20, 2026	49.62	49.62	48.74	49.07	49.07	0.31%	3,657,053
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