Barrick Mining Corporation (B)
NYSE: B · Real-Time Price · USD
19.85
-0.18 (-0.90%)
Jun 6, 2025, 1:31 PM - Market open
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 |