Barrick Mining Corporation (B)

Barrick Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	54.13	54.69	49.93	52.05	52.05	-1.76%	24,056,347
Jan 28, 2026	52.57	53.21	51.41	52.98	52.98	1.55%	20,238,264
Jan 27, 2026	51.52	52.18	49.87	52.17	52.17	1.72%	14,805,456
Jan 26, 2026	52.43	53.29	51.17	51.29	51.29	0.41%	18,477,179
Jan 23, 2026	49.66	51.09	49.51	51.08	51.08	3.74%	19,069,600
Jan 22, 2026	49.31	50.23	48.95	49.24	49.24	0.35%	16,015,724
Jan 21, 2026	50.64	50.80	48.94	49.07	49.07	-1.88%	17,710,174
Jan 20, 2026	50.35	50.40	49.30	50.01	50.01	2.63%	16,985,340
Jan 16, 2026	49.28	49.46	48.01	48.73	48.73	-1.83%	11,072,751
Jan 15, 2026	49.69	50.01	49.06	49.64	49.64	-0.62%	10,467,896
Jan 14, 2026	50.42	50.51	49.37	49.95	49.95	0.48%	12,789,356
Jan 13, 2026	49.50	50.28	49.04	49.71	49.71	1.39%	12,550,075
Jan 12, 2026	49.20	49.74	48.96	49.03	49.03	2.55%	12,903,273
Jan 9, 2026	47.54	48.50	46.98	47.81	47.81	0.78%	12,777,860
Jan 8, 2026	46.22	47.53	46.00	47.44	47.44	0.36%	11,156,995
Jan 7, 2026	46.73	47.48	45.45	47.27	47.27	-0.98%	15,483,159
Jan 6, 2026	46.12	47.75	46.00	47.74	47.74	4.37%	18,718,335
Jan 5, 2026	45.20	46.32	44.85	45.74	45.74	3.77%	11,290,210
Jan 2, 2026	44.15	44.23	42.64	44.08	44.08	1.22%	10,580,558
Dec 31, 2025	43.81	44.22	43.43	43.55	43.55	-1.56%	6,235,145
Dec 30, 2025	44.80	44.80	44.07	44.24	44.24	0.50%	7,377,840
Dec 29, 2025	43.74	44.93	43.30	44.02	44.02	-4.74%	11,877,078
Dec 26, 2025	45.92	46.22	45.56	46.21	46.21	1.67%	6,221,941
Dec 24, 2025	45.44	45.69	45.01	45.45	45.45	-0.39%	4,734,109
Dec 23, 2025	45.80	46.20	45.16	45.63	45.63	0.09%	8,901,194
Dec 22, 2025	45.75	46.45	45.01	45.59	45.59	1.92%	11,589,092
Dec 19, 2025	43.96	45.43	43.96	44.73	44.73	1.96%	21,433,844
Dec 18, 2025	43.27	44.38	43.11	43.87	43.87	0.69%	11,664,622
Dec 17, 2025	43.61	44.04	42.82	43.57	43.57	1.49%	10,732,492
Dec 16, 2025	43.39	43.96	42.57	42.93	42.93	-0.95%	10,523,243
Dec 15, 2025	43.61	44.25	42.99	43.34	43.34	0.58%	12,988,900
Dec 12, 2025	43.86	44.07	42.04	43.09	43.09	-0.14%	17,680,830
Dec 11, 2025	41.50	43.94	41.12	43.15	43.15	3.33%	17,617,358
Dec 10, 2025	40.80	41.96	40.32	41.76	41.76	2.08%	15,345,681
Dec 9, 2025	40.16	40.99	40.13	40.91	40.91	2.22%	7,818,203
Dec 8, 2025	41.15	41.20	40.02	40.02	40.02	-2.49%	9,696,473
Dec 5, 2025	41.40	42.08	40.86	41.04	41.04	0.32%	10,209,356
Dec 4, 2025	40.20	41.10	40.16	40.91	40.91	1.01%	8,615,508
Dec 3, 2025	41.36	41.76	40.48	40.50	40.50	-1.29%	9,463,583
Dec 2, 2025	41.86	42.51	40.21	41.03	41.03	-3.07%	15,754,034
Dec 1, 2025	42.37	43.08	41.78	42.33	42.33	2.39%	27,799,232
Nov 28, 2025	40.98	41.72	40.70	41.34	41.34	0.88%	10,934,902
Nov 26, 2025	39.46	41.08	39.39	40.98	40.81	4.75%	25,197,507
Nov 25, 2025	39.40	39.96	38.84	39.12	38.95	-1.06%	16,767,045
Nov 24, 2025	37.54	39.64	37.43	39.54	39.37	8.18%	25,507,752
Nov 21, 2025	36.11	37.70	35.70	36.55	36.39	1.53%	15,767,790
Nov 20, 2025	37.73	38.15	35.86	36.00	35.85	-4.59%	17,709,224
Nov 19, 2025	38.43	38.78	37.60	37.73	37.57	-0.03%	16,652,968
Nov 18, 2025	37.80	38.32	36.77	37.74	37.58	2.11%	30,282,561
Nov 17, 2025	36.88	38.16	36.74	36.96	36.80	-0.19%	27,808,005

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.