Barrick Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	65.74	65.99	63.06	63.57	-	-3.08%	2,142,255
Aug 27, 2026	65.17	65.97	64.57	65.59	65.59	0.64%	2,407,492
Aug 26, 2026	66.88	67.32	65.17	65.17	65.17	-3.57%	3,026,485
Aug 25, 2026	65.78	68.00	65.78	67.58	67.58	1.43%	3,208,233
Aug 24, 2026	66.41	67.09	65.65	66.63	66.63	1.63%	7,211,999
Aug 21, 2026	65.09	65.80	64.56	65.56	65.56	2.69%	3,672,205
Aug 20, 2026	61.76	64.18	61.60	63.84	63.84	2.37%	5,510,979
Aug 19, 2026	61.13	62.97	60.80	62.36	62.36	6.69%	3,603,481
Aug 18, 2026	58.07	59.00	57.66	58.45	58.45	-0.88%	2,796,843
Aug 17, 2026	58.10	59.56	57.56	58.97	58.97	2.02%	3,778,945
Aug 14, 2026	57.46	58.17	57.15	57.80	57.80	1.26%	2,347,968
Aug 13, 2026	56.87	57.29	56.19	57.08	57.08	-0.68%	4,949,473
Aug 12, 2026	57.26	58.07	56.57	57.47	57.47	2.97%	2,966,833
Aug 11, 2026	57.30	57.39	55.71	55.81	55.81	-2.14%	4,413,802
Aug 10, 2026	57.19	57.95	55.03	57.03	57.03	-6.45%	8,953,750
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