Barrick Mining Corporation (B)
NYSE: B · Real-Time Price · USD
35.36
+2.37 (7.18%)
Sep 22, 2025, 3:53 PM EDT - Market open
Barrick Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 34.06 | 35.70 | 34.04 | 35.42 | - | 7.37% | 43,708,167 |
| Sep 19, 2025 | 30.16 | 33.20 | 30.15 | 32.99 | 32.99 | 9.71% | 71,168,505 |
| Sep 18, 2025 | 29.24 | 30.11 | 29.08 | 30.07 | 30.07 | 2.00% | 24,811,653 |
| Sep 17, 2025 | 28.48 | 29.89 | 28.38 | 29.48 | 29.48 | 2.22% | 27,954,819 |
| Sep 16, 2025 | 29.04 | 29.16 | 28.60 | 28.84 | 28.84 | -0.65% | 15,027,421 |
| Sep 15, 2025 | 28.96 | 29.12 | 28.64 | 29.03 | 29.03 | - | 13,820,925 |
| Sep 12, 2025 | 29.48 | 29.59 | 28.81 | 29.03 | 29.03 | -1.26% | 19,321,036 |
| Sep 11, 2025 | 29.09 | 29.44 | 28.92 | 29.40 | 29.40 | -0.27% | 16,967,743 |
| Sep 10, 2025 | 29.34 | 29.79 | 29.30 | 29.48 | 29.48 | 1.10% | 16,591,859 |
| Sep 9, 2025 | 29.25 | 29.35 | 28.83 | 29.16 | 29.16 | 0.59% | 23,839,427 |
| Sep 8, 2025 | 28.77 | 29.14 | 28.45 | 28.99 | 28.99 | 2.04% | 20,154,125 |
| Sep 5, 2025 | 27.61 | 28.48 | 27.43 | 28.41 | 28.41 | 4.33% | 21,138,910 |
| Sep 4, 2025 | 26.88 | 27.36 | 26.82 | 27.23 | 27.23 | 0.41% | 15,873,966 |
| Sep 3, 2025 | 27.14 | 27.30 | 26.93 | 27.12 | 27.12 | 0.71% | 18,583,320 |
| Sep 2, 2025 | 27.00 | 27.20 | 26.55 | 26.93 | 26.93 | 1.13% | 21,678,307 |
| Aug 29, 2025 | 26.16 | 26.83 | 26.16 | 26.63 | 26.63 | 1.33% | 18,047,852 |
| Aug 28, 2025 | 26.44 | 26.48 | 26.14 | 26.28 | 26.13 | -0.57% | 16,203,277 |
| Aug 27, 2025 | 26.67 | 26.67 | 26.28 | 26.43 | 26.28 | -1.27% | 12,605,762 |
| Aug 26, 2025 | 26.32 | 26.79 | 26.18 | 26.77 | 26.62 | 1.86% | 14,331,037 |
| Aug 25, 2025 | 26.18 | 26.61 | 26.15 | 26.28 | 26.13 | 0.31% | 11,876,920 |
| Aug 22, 2025 | 25.34 | 26.37 | 25.28 | 26.20 | 26.05 | 2.62% | 21,545,190 |
| Aug 21, 2025 | 24.92 | 25.63 | 24.89 | 25.53 | 25.39 | 2.78% | 22,189,597 |
| Aug 20, 2025 | 24.25 | 25.07 | 24.19 | 24.84 | 24.70 | 3.63% | 23,209,888 |
| Aug 19, 2025 | 24.25 | 24.48 | 23.93 | 23.97 | 23.84 | -1.20% | 16,515,365 |
| Aug 18, 2025 | 24.12 | 24.44 | 24.01 | 24.26 | 24.12 | 0.66% | 10,947,729 |
| Aug 15, 2025 | 23.72 | 24.12 | 23.44 | 24.10 | 23.97 | 2.03% | 11,336,536 |
| Aug 14, 2025 | 23.79 | 23.91 | 23.52 | 23.62 | 23.49 | -1.01% | 11,160,756 |
| Aug 13, 2025 | 23.59 | 24.15 | 23.56 | 23.86 | 23.73 | 1.53% | 18,507,829 |
| Aug 12, 2025 | 23.08 | 23.58 | 22.95 | 23.50 | 23.37 | 2.89% | 14,149,450 |
| Aug 11, 2025 | 22.36 | 22.91 | 22.13 | 22.84 | 22.71 | -2.52% | 17,365,439 |
| Aug 8, 2025 | 23.37 | 23.54 | 23.16 | 23.43 | 23.30 | 1.56% | 19,398,526 |
| Aug 7, 2025 | 23.00 | 23.41 | 22.95 | 23.07 | 22.94 | 1.50% | 18,825,721 |
| Aug 6, 2025 | 22.61 | 22.95 | 22.53 | 22.73 | 22.60 | 0.84% | 13,137,676 |
| Aug 5, 2025 | 21.93 | 22.57 | 21.81 | 22.54 | 22.41 | 1.62% | 12,945,187 |
| Aug 4, 2025 | 21.62 | 22.27 | 21.60 | 22.18 | 22.06 | 3.79% | 16,795,541 |
| Aug 1, 2025 | 21.49 | 21.57 | 21.13 | 21.37 | 21.25 | 1.18% | 10,864,615 |
| Jul 31, 2025 | 21.23 | 21.32 | 20.95 | 21.12 | 21.00 | 0.09% | 13,211,564 |
| Jul 30, 2025 | 21.35 | 21.58 | 20.97 | 21.10 | 20.98 | -1.86% | 11,746,785 |
| Jul 29, 2025 | 21.43 | 21.61 | 21.27 | 21.50 | 21.38 | 0.42% | 6,646,704 |
| Jul 28, 2025 | 21.54 | 21.60 | 21.10 | 21.41 | 21.29 | -1.52% | 11,151,097 |
| Jul 25, 2025 | 21.47 | 21.89 | 21.37 | 21.74 | 21.62 | 0.93% | 13,248,780 |
| Jul 24, 2025 | 21.34 | 21.77 | 21.12 | 21.54 | 21.42 | -0.32% | 9,202,522 |
| Jul 23, 2025 | 21.74 | 21.95 | 21.54 | 21.61 | 21.49 | -0.60% | 10,789,515 |
| Jul 22, 2025 | 21.51 | 21.89 | 21.46 | 21.74 | 21.62 | 2.02% | 10,680,321 |
| Jul 21, 2025 | 21.05 | 21.56 | 21.04 | 21.31 | 21.19 | 2.80% | 12,512,531 |
| Jul 18, 2025 | 20.99 | 21.01 | 20.68 | 20.73 | 20.61 | -0.38% | 7,258,800 |
| Jul 17, 2025 | 20.87 | 20.90 | 20.52 | 20.81 | 20.69 | -1.93% | 10,057,993 |
| Jul 16, 2025 | 21.04 | 21.48 | 20.96 | 21.22 | 21.10 | 0.90% | 13,563,425 |
| Jul 15, 2025 | 21.20 | 21.39 | 20.76 | 21.03 | 20.91 | -0.99% | 10,939,352 |
| Jul 14, 2025 | 21.22 | 21.46 | 21.20 | 21.24 | 21.12 | 0.09% | 7,611,105 |