Barrick Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	11,309,445
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%	5,239,844
May 29, 2026	57.61	59.29	57.17	58.90	58.90	2.78%	12,428,344
May 28, 2026	56.50	58.27	55.81	57.55	57.31	0.82%	4,340,048
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
May 6, 2026	54.85	56.78	54.77	56.75	56.51	7.56%	6,104,074
May 5, 2026	53.11	53.42	52.48	52.76	52.54	1.13%	2,869,919
May 4, 2026	52.41	53.02	52.00	52.17	51.95	-1.10%	8,010,318
May 1, 2026	53.00	53.61	52.57	52.75	52.53	-1.16%	2,703,757
Apr 30, 2026	53.83	54.02	52.75	53.37	53.15	1.50%	4,433,036
Apr 29, 2026	53.00	53.22	52.16	52.58	52.36	-1.83%	2,720,481
Apr 28, 2026	54.39	54.56	52.89	53.56	53.34	-3.44%	2,337,452
Apr 27, 2026	55.39	55.58	54.75	55.47	55.24	-1.19%	3,315,849
Apr 24, 2026	55.53	56.54	54.82	56.14	55.90	1.96%	1,871,809
Apr 23, 2026	55.13	55.80	54.02	55.06	54.83	-1.10%	2,089,906
Apr 22, 2026	56.44	56.44	55.48	55.67	55.44	0.58%	1,816,491
Apr 21, 2026	58.02	58.40	55.25	55.35	55.12	-5.71%	5,151,367
Apr 20, 2026	58.46	58.73	57.64	58.70	58.45	-1.10%	2,668,341
Apr 17, 2026	59.00	59.96	58.46	59.35	59.10	2.05%	2,675,724
Apr 16, 2026	59.37	59.60	58.02	58.16	57.92	-1.81%	2,216,865
Apr 15, 2026	60.00	60.62	58.89	59.23	58.98	-1.99%	2,683,169
Apr 14, 2026	59.70	60.62	59.55	60.43	60.18	1.77%	3,972,706
Apr 13, 2026	59.51	60.16	58.60	59.38	59.13	-1.48%	3,649,199
Apr 10, 2026	59.20	60.62	59.18	60.27	60.02	2.62%	4,395,773
Apr 9, 2026	59.12	59.95	58.10	58.73	58.48	-0.29%	6,808,663
Apr 8, 2026	60.22	60.71	58.24	58.90	58.65	2.31%	2,891,254
Apr 7, 2026	57.20	57.57	55.60	57.57	57.33	0.61%	5,892,155
Apr 6, 2026	57.82	58.19	56.39	57.22	56.98	-1.41%	3,912,202
Apr 2, 2026	55.81	58.80	55.31	58.04	57.80	-1.11%	4,124,873
Apr 1, 2026	58.09	59.27	57.62	58.69	58.44	3.24%	7,097,437
Mar 31, 2026	54.80	56.98	54.75	56.85	56.61	6.26%	7,045,936
Mar 30, 2026	54.74	55.38	52.93	53.50	53.28	0.13%	7,260,874
Mar 27, 2026	51.78	54.08	51.75	53.43	53.21	2.93%	6,904,403
Mar 26, 2026	52.33	54.07	51.77	51.91	51.69	-3.73%	9,478,890