Barrick Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	57.11	57.50	55.11	55.82	55.82	-5.79%	7,471,464
May 14, 2026	61.10	61.45	59.19	59.25	59.25	-3.66%	4,733,078
May 13, 2026	62.97	62.97	61.06	61.50	61.50	-2.10%	4,784,539
May 12, 2026	63.42	63.93	60.80	62.82	62.82	-2.45%	5,585,381
May 11, 2026	60.50	65.06	60.50	64.40	64.40	9.06%	7,157,539
May 8, 2026	57.99	59.48	57.86	59.05	59.05	3.23%	7,007,407
May 7, 2026	58.00	58.80	56.68	57.20	57.20	0.79%	6,438,414
May 6, 2026	54.85	56.78	54.77	56.75	56.75	7.56%	6,104,074
May 5, 2026	53.11	53.42	52.48	52.76	52.76	1.13%	2,869,919
May 4, 2026	52.41	53.02	52.00	52.17	52.17	-1.10%	8,010,318
May 1, 2026	53.00	53.61	52.57	52.75	52.75	-1.16%	2,703,757
Apr 30, 2026	53.83	54.02	52.75	53.37	53.37	1.50%	4,433,036
Apr 29, 2026	53.00	53.22	52.16	52.58	52.58	-1.83%	2,720,481
Apr 28, 2026	54.39	54.56	52.89	53.56	53.56	-3.44%	2,337,452
Apr 27, 2026	55.39	55.58	54.75	55.47	55.47	-1.19%	3,315,849
Apr 24, 2026	55.53	56.54	54.82	56.14	56.14	1.96%	1,871,809
Apr 23, 2026	55.13	55.80	54.02	55.06	55.06	-1.10%	2,089,906
Apr 22, 2026	56.44	56.44	55.48	55.67	55.67	0.58%	1,816,491
Apr 21, 2026	58.02	58.40	55.25	55.35	55.35	-5.71%	5,151,367
Apr 20, 2026	58.46	58.73	57.64	58.70	58.70	-1.10%	2,668,341
Apr 17, 2026	59.00	59.96	58.46	59.35	59.35	2.05%	2,675,724
Apr 16, 2026	59.37	59.60	58.02	58.16	58.16	-1.81%	2,216,865
Apr 15, 2026	60.00	60.62	58.89	59.23	59.23	-1.99%	2,683,169
Apr 14, 2026	59.70	60.62	59.55	60.43	60.43	1.77%	3,972,706
Apr 13, 2026	59.51	60.16	58.60	59.38	59.38	-1.48%	3,649,199
Apr 10, 2026	59.20	60.62	59.18	60.27	60.27	2.62%	4,395,773
Apr 9, 2026	59.12	59.95	58.10	58.73	58.73	-0.29%	6,808,663
Apr 8, 2026	60.22	60.71	58.24	58.90	58.90	2.31%	2,891,254
Apr 7, 2026	57.20	57.57	55.60	57.57	57.57	0.61%	5,892,155
Apr 6, 2026	57.82	58.19	56.39	57.22	57.22	-1.41%	3,912,202
Apr 2, 2026	55.81	58.80	55.31	58.04	58.04	-1.11%	4,124,873
Apr 1, 2026	58.09	59.27	57.62	58.69	58.69	3.24%	7,097,437
Mar 31, 2026	54.80	56.98	54.75	56.85	56.85	6.26%	7,045,936
Mar 30, 2026	54.74	55.38	52.93	53.50	53.50	0.13%	7,260,874
Mar 27, 2026	51.78	54.08	51.75	53.43	53.43	2.93%	6,904,403
Mar 26, 2026	52.33	54.07	51.77	51.91	51.91	-3.73%	9,478,890
Mar 25, 2026	54.75	54.75	53.48	53.92	53.92	2.84%	10,066,174
Mar 24, 2026	51.15	52.84	50.45	52.43	52.43	1.45%	6,422,729
Mar 23, 2026	50.97	52.47	50.95	51.68	51.68	1.41%	8,155,198
Mar 20, 2026	52.22	52.50	50.10	50.96	50.96	-2.80%	14,629,081
Mar 19, 2026	51.27	52.55	50.13	52.43	52.43	-5.45%	9,030,922
Mar 18, 2026	56.47	56.63	55.05	55.45	55.45	-5.46%	5,414,283
Mar 17, 2026	59.50	60.06	58.22	58.65	58.65	-0.44%	1,981,346
Mar 16, 2026	57.20	59.36	57.15	58.91	58.91	1.41%	4,889,528
Mar 13, 2026	60.42	60.92	57.80	58.09	58.09	-4.21%	4,005,142
Mar 12, 2026	61.32	61.60	60.05	60.64	60.64	-1.77%	5,902,581
Mar 11, 2026	61.36	61.96	60.40	61.73	61.73	-1.47%	8,323,606
Mar 10, 2026	63.45	64.00	62.41	62.65	62.65	0.61%	8,600,106
Mar 9, 2026	59.68	62.35	58.48	62.27	62.27	0.87%	8,656,659
Mar 6, 2026	60.53	62.28	60.16	61.73	61.73	-0.45%	5,985,727