Skip to main content
logo
Barrick Mining Corporation (B)
NYSE: B · Real-Time Price · USD
33.42
+0.68 (2.08%)
At close: Oct 13, 2025, 4:00 PM EDT
33.49
+0.07 (0.21%)
After-hours: Oct 13, 2025, 5:22 PM EDT

Barrick Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 202533.7233.9233.1133.42-2.08%11,927,833
Oct 10, 202533.2033.2032.4732.7432.74-0.91%18,433,545
Oct 9, 202534.0234.0232.6533.0433.04-2.54%16,695,096
Oct 8, 202534.0134.1133.5433.9033.902.05%16,506,101
Oct 7, 202534.0534.0632.8133.2233.22-2.38%19,493,238
Oct 6, 202534.6135.2234.0034.0334.030.24%21,519,521
Oct 3, 202533.9634.1133.6733.9533.950.09%11,800,902
Oct 2, 202533.8834.0532.5633.9233.920.62%21,691,117
Oct 1, 202533.1034.1333.0533.7133.712.87%20,316,489
Sep 30, 202532.6833.5132.6032.7732.77-1.12%34,285,248
Sep 29, 202535.1235.6332.8933.1433.14-3.89%64,479,344
Sep 26, 202534.3934.6733.8134.4834.480.64%21,678,161
Sep 25, 202533.7034.7733.5434.2634.262.06%23,986,585
Sep 24, 202534.5534.6733.1433.5733.57-2.81%29,833,541
Sep 23, 202535.4436.1034.3434.5434.54-2.32%35,714,736
Sep 22, 202534.0635.7034.0435.3635.367.18%51,712,685
Sep 19, 202530.1633.2030.1532.9932.999.71%71,168,505
Sep 18, 202529.2430.1129.0830.0730.072.00%24,811,653
Sep 17, 202528.4829.8928.3829.4829.482.22%27,954,819
Sep 16, 202529.0429.1628.6028.8428.84-0.65%15,027,421
Sep 15, 202528.9629.1228.6429.0329.03-13,820,925
Sep 12, 202529.4829.5928.8129.0329.03-1.26%19,321,036
Sep 11, 202529.0929.4428.9229.4029.40-0.27%16,967,743
Sep 10, 202529.3429.7929.3029.4829.481.10%16,591,859
Sep 9, 202529.2529.3528.8329.1629.160.59%23,839,427
Sep 8, 202528.7729.1428.4528.9928.992.04%20,154,125
Sep 5, 202527.6128.4827.4328.4128.414.33%21,138,910
Sep 4, 202526.8827.3626.8227.2327.230.41%15,873,966
Sep 3, 202527.1427.3026.9327.1227.120.71%18,583,320
Sep 2, 202527.0027.2026.5526.9326.931.13%21,678,307
Aug 29, 202526.1626.8326.1626.6326.631.33%18,047,852
Aug 28, 202526.4426.4826.1426.2826.13-0.57%16,203,277
Aug 27, 202526.6726.6726.2826.4326.28-1.27%12,605,762
Aug 26, 202526.3226.7926.1826.7726.621.86%14,331,037
Aug 25, 202526.1826.6126.1526.2826.130.31%11,876,920
Aug 22, 202525.3426.3725.2826.2026.052.62%21,545,190
Aug 21, 202524.9225.6324.8925.5325.392.78%22,189,597
Aug 20, 202524.2525.0724.1924.8424.703.63%23,209,888
Aug 19, 202524.2524.4823.9323.9723.84-1.20%16,515,365
Aug 18, 202524.1224.4424.0124.2624.120.66%10,947,729
Aug 15, 202523.7224.1223.4424.1023.972.03%11,336,536
Aug 14, 202523.7923.9123.5223.6223.49-1.01%11,160,756
Aug 13, 202523.5924.1523.5623.8623.731.53%18,507,829
Aug 12, 202523.0823.5822.9523.5023.372.89%14,149,450
Aug 11, 202522.3622.9122.1322.8422.71-2.52%17,365,439
Aug 8, 202523.3723.5423.1623.4323.301.56%19,398,526
Aug 7, 202523.0023.4122.9523.0722.941.50%18,825,721
Aug 6, 202522.6122.9522.5322.7322.600.84%13,137,676
Aug 5, 202521.9322.5721.8122.5422.411.62%12,945,187
Aug 4, 202521.6222.2721.6022.1822.063.79%16,795,541