Barrick Mining Corporation (B)

Barrick Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	44.16	44.46	42.08	42.34	42.34	-4.83%	14,306,378
Mar 12, 2026	45.20	45.20	44.06	44.49	44.49	-2.09%	7,895,970
Mar 11, 2026	45.19	45.62	44.40	45.44	45.44	-1.52%	9,012,088
Mar 10, 2026	46.71	47.18	45.95	46.14	46.14	0.72%	11,349,546
Mar 9, 2026	44.08	45.94	43.05	45.81	45.81	0.86%	11,106,124
Mar 6, 2026	44.67	45.73	44.02	45.42	45.42	0.13%	10,604,398
Mar 5, 2026	45.97	46.11	44.38	45.36	45.36	-3.01%	13,109,262
Mar 4, 2026	47.26	47.26	46.13	46.77	46.77	0.91%	9,123,009
Mar 3, 2026	47.88	47.93	44.83	46.35	46.35	-8.31%	22,303,007
Mar 2, 2026	50.87	51.28	49.03	50.55	50.55	-0.37%	17,256,005
Feb 27, 2026	50.93	51.02	50.26	50.74	50.74	0.77%	14,809,137
Feb 26, 2026	49.31	50.50	48.93	50.35	49.93	1.08%	16,479,899
Feb 25, 2026	50.29	50.57	49.66	49.81	49.39	0.20%	8,476,018
Feb 24, 2026	48.24	50.09	47.83	49.71	49.30	1.00%	10,792,944
Feb 23, 2026	48.45	49.96	48.35	49.22	48.81	2.63%	15,380,264
Feb 20, 2026	48.55	48.99	46.10	47.96	47.56	-1.22%	22,589,054
Feb 19, 2026	48.05	48.72	47.67	48.55	48.15	0.68%	12,240,255
Feb 18, 2026	47.39	48.69	47.01	48.22	47.82	3.37%	10,891,167
Feb 17, 2026	46.45	47.26	45.06	46.65	46.26	-2.63%	20,388,522
Feb 13, 2026	46.26	48.17	45.91	47.91	47.51	5.58%	17,074,165
Feb 12, 2026	47.96	47.96	45.37	45.38	45.00	-4.74%	20,238,878
Feb 11, 2026	48.04	48.09	46.22	47.64	47.24	1.47%	14,581,384
Feb 10, 2026	46.50	47.40	46.28	46.95	46.56	0.69%	16,768,169
Feb 9, 2026	45.68	46.72	45.61	46.63	46.24	3.26%	12,435,715
Feb 6, 2026	44.89	45.85	44.85	45.16	44.78	2.71%	15,867,002
Feb 5, 2026	45.34	46.85	43.75	43.97	43.60	-7.16%	26,816,502
Feb 4, 2026	48.54	48.85	45.03	47.36	46.96	-0.36%	19,327,902
Feb 3, 2026	49.48	49.51	46.48	47.53	47.13	2.37%	24,103,504
Feb 2, 2026	45.46	47.05	45.12	46.43	46.04	1.40%	20,615,733
Jan 30, 2026	47.30	49.09	45.34	45.79	45.41	-12.03%	31,203,584
Jan 29, 2026	54.13	54.69	49.93	52.05	51.62	-1.76%	24,217,120
Jan 28, 2026	52.57	53.21	51.41	52.98	52.54	1.55%	21,838,089
Jan 27, 2026	51.52	52.18	49.87	52.17	51.73	1.72%	14,915,032
Jan 26, 2026	52.43	53.29	51.17	51.29	50.86	0.41%	19,232,091
Jan 23, 2026	49.66	51.09	49.51	51.08	50.65	3.74%	19,366,399
Jan 22, 2026	49.31	50.23	48.95	49.24	48.83	0.35%	16,348,620
Jan 21, 2026	50.64	50.80	48.94	49.07	48.66	-1.88%	18,005,678
Jan 20, 2026	50.35	50.40	49.30	50.01	49.59	2.63%	17,145,709
Jan 16, 2026	49.28	49.46	48.01	48.73	48.32	-1.83%	11,284,241
Jan 15, 2026	49.69	50.01	49.06	49.64	49.23	-0.62%	10,613,427
Jan 14, 2026	50.42	50.51	49.37	49.95	49.53	0.48%	12,844,402
Jan 13, 2026	49.50	50.28	49.04	49.71	49.30	1.39%	12,890,302
Jan 12, 2026	49.20	49.74	48.96	49.03	48.62	2.55%	13,790,652
Jan 9, 2026	47.54	48.50	46.98	47.81	47.41	0.78%	13,820,527
Jan 8, 2026	46.22	47.53	46.00	47.44	47.04	0.36%	11,581,213
Jan 7, 2026	46.73	47.48	45.45	47.27	46.88	-0.98%	15,813,348
Jan 6, 2026	46.12	47.75	46.00	47.74	47.34	4.37%	18,896,016
Jan 5, 2026	45.20	46.32	44.85	45.74	45.36	3.77%	11,307,830
Jan 2, 2026	44.15	44.23	42.64	44.08	43.71	1.22%	10,715,030
Dec 31, 2025	43.81	44.22	43.43	43.55	43.19	-1.56%	6,411,747

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.