Barrick Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	19.99	20.04	19.57	19.66	-	-1.85%	7,516,734
Jun 5, 2025	20.42	20.75	19.91	20.03	20.03	-0.55%	15,538,280
Jun 4, 2025	20.22	20.30	20.09	20.14	20.14	0.25%	10,699,184
Jun 3, 2025	20.08	20.19	19.88	20.09	20.09	-1.13%	17,607,552
Jun 2, 2025	19.44	20.35	19.43	20.32	20.32	6.05%	27,231,092
May 30, 2025	18.87	19.20	18.83	19.16	19.16	0.84%	16,892,167
May 29, 2025	19.05	19.16	18.86	19.00	18.90	-0.11%	9,072,549
May 28, 2025	19.02	19.11	18.82	19.02	18.92	0.63%	10,970,766
May 27, 2025	18.64	19.05	18.58	18.90	18.80	-0.89%	11,570,760
May 23, 2025	18.99	19.14	18.81	19.07	18.97	2.14%	11,909,671
May 22, 2025	18.75	18.81	18.41	18.67	18.57	-0.80%	14,365,236
May 21, 2025	18.76	18.98	18.73	18.82	18.72	0.80%	15,024,524
May 20, 2025	18.23	18.70	18.20	18.67	18.57	2.58%	13,780,083
May 19, 2025	18.06	18.21	17.96	18.20	18.11	2.08%	10,833,529
May 16, 2025	17.41	17.89	17.41	17.83	17.74	-0.67%	16,196,207
May 15, 2025	17.82	17.98	17.65	17.95	17.86	1.82%	26,560,308
May 14, 2025	17.82	17.82	17.48	17.63	17.54	-2.92%	21,020,101
May 13, 2025	18.32	18.32	17.98	18.16	18.07	-0.38%	14,911,517
May 12, 2025	18.63	18.71	18.09	18.23	18.14	-6.32%	21,013,753
May 9, 2025	19.04	19.47	18.88	19.46	19.36	3.18%	10,664,186
May 8, 2025	19.31	19.41	18.86	18.86	18.76	-2.78%	21,284,071
May 7, 2025	18.75	19.59	18.64	19.40	19.30	0.88%	32,362,144
May 6, 2025	19.03	19.28	18.88	19.23	19.13	3.17%	27,327,396
May 5, 2025	18.87	18.88	18.44	18.64	18.54	1.25%	21,127,936
May 2, 2025	18.64	18.67	18.13	18.41	18.31	0.22%	19,715,829
May 1, 2025	18.54	18.63	18.28	18.37	18.28	-3.52%	19,966,902
Apr 30, 2025	18.75	19.08	18.75	19.04	18.94	0.74%	14,034,510
Apr 29, 2025	19.09	19.25	18.86	18.90	18.80	-2.07%	15,790,625
Apr 28, 2025	18.96	19.31	18.90	19.30	19.20	1.31%	16,495,558
Apr 25, 2025	18.88	19.16	18.77	19.05	18.95	-1.85%	17,057,503
Apr 24, 2025	19.30	19.42	18.98	19.41	19.31	1.84%	20,656,919
Apr 23, 2025	19.01	19.21	18.79	19.06	18.96	-4.56%	37,521,648
Apr 22, 2025	20.76	20.83	19.88	19.97	19.87	-2.35%	32,353,020
Apr 21, 2025	20.90	20.94	20.22	20.45	20.34	1.39%	22,367,433
Apr 17, 2025	20.42	20.52	20.01	20.17	20.07	-2.32%	19,887,484
Apr 16, 2025	20.98	21.11	20.41	20.65	20.54	1.62%	28,268,669
Apr 15, 2025	20.61	20.68	20.28	20.32	20.21	-0.44%	20,283,345
Apr 14, 2025	20.35	20.75	19.84	20.41	20.30	-0.87%	25,585,509
Apr 11, 2025	20.11	20.85	20.00	20.59	20.48	7.02%	41,834,179
Apr 10, 2025	18.95	19.53	18.81	19.24	19.14	2.34%	30,895,203
Apr 9, 2025	18.16	18.94	17.95	18.80	18.70	7.31%	41,270,090
Apr 8, 2025	18.25	18.38	17.35	17.52	17.43	-0.68%	27,258,212
Apr 7, 2025	17.15	18.55	17.00	17.64	17.55	-0.17%	30,450,430
Apr 4, 2025	18.81	18.98	17.61	17.67	17.58	-8.82%	37,354,128
Apr 3, 2025	18.37	19.76	18.32	19.38	19.28	-0.15%	37,346,491
Apr 2, 2025	19.71	19.74	19.17	19.41	19.31	-1.27%	19,210,943
Apr 1, 2025	19.50	19.75	19.32	19.66	19.56	1.13%	25,220,220
Mar 31, 2025	19.40	19.50	18.77	19.44	19.34	1.57%	27,744,663
Mar 28, 2025	19.75	19.89	19.08	19.14	19.04	-2.15%	23,714,079
Mar 27, 2025	19.47	19.62	19.35	19.56	19.46	1.29%	15,567,435