Barrick Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	61.38	61.38	60.12	60.24	-	-1.50%	11,670,315
Sep 17, 2026	61.08	61.52	60.46	61.16	61.16	2.84%	2,840,561
Sep 16, 2026	60.52	60.57	58.73	59.47	59.47	0.24%	1,945,316
Sep 15, 2026	59.08	59.48	58.58	59.33	59.33	0.64%	2,699,194
Sep 14, 2026	58.87	59.54	58.29	58.95	58.95	-2.59%	4,374,826
Sep 11, 2026	61.40	61.70	60.10	60.52	60.52	0.63%	2,256,367
Sep 10, 2026	59.59	60.74	59.50	60.14	60.14	-2.31%	4,278,592
Sep 9, 2026	61.65	62.51	60.95	61.56	61.56	1.18%	5,003,128
Sep 8, 2026	61.32	61.85	60.76	60.84	60.84	-1.74%	3,067,642
Sep 4, 2026	62.07	62.79	61.61	61.92	61.92	-1.76%	3,598,180
Sep 3, 2026	62.63	63.15	61.85	63.03	63.03	3.14%	5,370,722
Sep 2, 2026	61.32	62.34	59.46	61.11	61.11	2.04%	5,204,683
Sep 1, 2026	60.31	61.80	59.80	59.89	59.89	-3.65%	3,691,118
Aug 31, 2026	63.26	63.31	61.46	62.16	62.16	-1.80%	6,900,858
Aug 28, 2026	65.74	65.99	63.06	63.54	63.30	-3.13%	4,739,428
Aug 27, 2026	65.17	65.97	64.57	65.59	65.34	0.64%	2,409,246
Aug 26, 2026	66.88	67.32	65.17	65.17	64.92	-3.57%	3,027,485
Aug 25, 2026	65.78	68.00	65.78	67.58	67.32	1.43%	3,208,233
Aug 24, 2026	66.41	67.09	65.65	66.63	66.38	1.63%	7,211,999
Aug 21, 2026	65.09	65.80	64.56	65.56	65.31	2.69%	3,672,205
Aug 20, 2026	61.76	64.18	61.60	63.84	63.60	2.37%	5,510,979
Aug 19, 2026	61.13	62.97	60.80	62.36	62.12	6.69%	3,603,453
Aug 18, 2026	58.07	59.00	57.66	58.45	58.23	-0.88%	2,806,043
Aug 17, 2026	58.10	59.56	57.56	58.97	58.74	2.02%	3,778,945
Aug 14, 2026	57.46	58.17	57.15	57.80	57.58	1.26%	2,347,968
Aug 13, 2026	56.87	57.29	56.19	57.08	56.86	-0.68%	4,949,473
Aug 12, 2026	57.26	58.07	56.57	57.47	57.25	2.97%	3,151,939
Aug 11, 2026	57.30	57.39	55.71	55.81	55.60	-2.14%	4,413,802
Aug 10, 2026	57.19	57.95	55.03	57.03	56.81	-6.45%	8,953,750
Aug 7, 2026	60.44	61.55	60.34	60.96	60.73	4.96%	8,304,043
Aug 6, 2026	57.26	58.52	56.88	58.08	57.86	0.78%	4,394,055
Aug 5, 2026	55.98	57.75	55.98	57.63	57.41	7.24%	5,031,945
Aug 4, 2026	53.22	54.25	53.22	53.74	53.53	4.45%	9,035,127
Jul 31, 2026	51.93	52.22	50.86	51.45	51.25	-2.46%	3,686,045
Jul 30, 2026	52.06	52.89	51.28	52.75	52.55	3.21%	5,134,484
Jul 29, 2026	51.51	52.31	49.99	51.11	50.91	-1.43%	6,331,168
Jul 28, 2026	52.08	52.09	50.97	51.85	51.65	-1.74%	2,416,653
Jul 27, 2026	53.00	53.31	51.68	52.77	52.57	0.82%	3,532,410
Jul 24, 2026	52.55	53.11	52.08	52.34	52.14	0.06%	1,888,338
Jul 23, 2026	51.52	52.44	51.29	52.31	52.11	-0.89%	3,205,483
Jul 22, 2026	52.06	53.40	51.98	52.78	52.58	2.78%	2,556,187
Jul 21, 2026	50.03	51.39	49.77	51.35	51.15	4.65%	3,158,677
Jul 20, 2026	49.62	49.62	48.74	49.07	48.88	0.31%	3,657,053
Jul 17, 2026	48.00	49.34	47.70	48.92	48.73	-0.04%	2,261,694
Jul 16, 2026	49.53	49.61	48.40	48.94	48.75	-2.97%	5,580,418
Jul 15, 2026	51.34	51.75	49.56	50.44	50.25	-1.60%	4,290,382
Jul 14, 2026	52.21	52.70	51.07	51.26	51.06	0.89%	3,211,063
Jul 13, 2026	51.07	51.47	50.37	50.81	50.62	-2.10%	3,718,110
Jul 10, 2026	51.64	52.25	51.36	51.90	51.70	-0.61%	1,917,174
Jul 9, 2026	51.49	52.24	51.09	52.22	52.02	3.34%	2,695,451