Skip to main content
/
Barrick Mining Corporation (B)
NYSE: B · Real-Time Price · USD
21.59
+0.66 (3.15%)
At close: Jun 13, 2025, 4:00 PM
21.62
+0.03 (0.13%)
After-hours: Jun 13, 2025, 7:59 PM EDT

Barrick Mining Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxFeb 4, 1985→Jun 13, 2025Max ▾198619881990199219941996199820002002200420062008201020122014201620182020202220241990​19901995​19952000​20002005​20052010​20102015​20152020​20202025​2025020.0040.0021.59

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202521.1621.6320.9521.5921.593.15%30,581,759
Jun 12, 202520.4921.0620.3620.9320.933.41%24,651,051
Jun 11, 202520.0820.2620.0120.2420.241.00%11,106,750
Jun 10, 202520.4320.4619.9420.0420.04-1.33%12,444,275
Jun 9, 202519.8620.3719.8020.3120.312.47%18,650,682
Jun 6, 202519.9920.0419.5719.8219.82-1.05%18,793,171
Jun 5, 202520.4220.7519.9120.0320.03-0.55%15,538,280
Jun 4, 202520.2220.3020.0920.1420.140.25%10,699,184
Jun 3, 202520.0820.1919.8820.0920.09-1.13%17,607,552
Jun 2, 202519.4420.3519.4320.3220.326.05%27,231,092
May 30, 202518.8719.2018.8319.1619.160.84%16,892,167
May 29, 202519.0519.1618.8619.0018.90-0.11%9,072,549
May 28, 202519.0219.1118.8219.0218.920.63%10,970,766
May 27, 202518.6419.0518.5818.9018.80-0.89%11,570,760
May 23, 202518.9919.1418.8119.0718.972.14%11,909,671
May 22, 202518.7518.8118.4118.6718.57-0.80%14,365,236
May 21, 202518.7618.9818.7318.8218.720.80%15,024,524
May 20, 202518.2318.7018.2018.6718.572.58%13,780,083
May 19, 202518.0618.2117.9618.2018.112.08%10,833,529
May 16, 202517.4117.8917.4117.8317.74-0.67%16,196,207
May 15, 202517.8217.9817.6517.9517.861.82%26,560,308
May 14, 202517.8217.8217.4817.6317.54-2.92%21,020,101
May 13, 202518.3218.3217.9818.1618.07-0.38%14,911,517
May 12, 202518.6318.7118.0918.2318.14-6.32%21,013,753
May 9, 202519.0419.4718.8819.4619.363.18%10,664,186
May 8, 202519.3119.4118.8618.8618.76-2.78%21,284,071
May 7, 202518.7519.5918.6419.4019.300.88%32,362,144
May 6, 202519.0319.2818.8819.2319.133.17%27,327,396
May 5, 202518.8718.8818.4418.6418.541.25%21,127,936
May 2, 202518.6418.6718.1318.4118.310.22%19,715,829
May 1, 202518.5418.6318.2818.3718.28-3.52%19,966,902
Apr 30, 202518.7519.0818.7519.0418.940.74%14,034,510
Apr 29, 202519.0919.2518.8618.9018.80-2.07%15,790,625
Apr 28, 202518.9619.3118.9019.3019.201.31%16,495,558
Apr 25, 202518.8819.1618.7719.0518.95-1.85%17,057,503
Apr 24, 202519.3019.4218.9819.4119.311.84%20,656,919
Apr 23, 202519.0119.2118.7919.0618.96-4.56%37,521,648
Apr 22, 202520.7620.8319.8819.9719.87-2.35%32,353,020
Apr 21, 202520.9020.9420.2220.4520.341.39%22,367,433
Apr 17, 202520.4220.5220.0120.1720.07-2.32%19,887,484
Apr 16, 202520.9821.1120.4120.6520.541.62%28,268,669
Apr 15, 202520.6120.6820.2820.3220.21-0.44%20,283,345
Apr 14, 202520.3520.7519.8420.4120.30-0.87%25,585,509
Apr 11, 202520.1120.8520.0020.5920.487.02%41,834,179
Apr 10, 202518.9519.5318.8119.2419.142.34%30,895,203
Apr 9, 202518.1618.9417.9518.8018.707.31%41,270,090
Apr 8, 202518.2518.3817.3517.5217.43-0.68%27,258,212
Apr 7, 202517.1518.5517.0017.6417.55-0.17%30,450,430
Apr 4, 202518.8118.9817.6117.6717.58-8.82%37,354,128
Apr 3, 202518.3719.7618.3219.3819.28-0.15%37,346,491