Barrick Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	32.71	33.27	32.46	33.01	-	0.64%	6,930,133
Oct 31, 2025	33.06	33.13	32.34	32.80	32.80	-0.79%	9,868,105
Oct 30, 2025	32.10	33.10	31.88	33.06	33.06	3.12%	13,604,187
Oct 29, 2025	32.37	32.45	31.80	32.06	32.06	0.69%	15,481,476
Oct 28, 2025	31.05	31.96	31.03	31.84	31.84	-	15,662,778
Oct 27, 2025	31.36	32.00	30.98	31.84	31.84	-1.97%	21,482,009
Oct 24, 2025	31.26	33.49	31.14	32.48	32.48	1.69%	31,910,640
Oct 23, 2025	32.36	32.48	31.89	31.94	31.94	1.30%	16,673,584
Oct 22, 2025	30.55	31.69	30.35	31.53	31.53	0.10%	28,767,724
Oct 21, 2025	32.28	32.54	31.30	31.50	31.50	-9.30%	25,722,402
Oct 20, 2025	34.34	34.84	33.69	34.73	34.73	4.20%	15,869,787
Oct 17, 2025	34.98	34.98	32.69	33.33	33.33	-6.51%	25,959,962
Oct 16, 2025	35.21	36.40	34.91	35.65	35.65	2.80%	21,840,882
Oct 15, 2025	33.75	34.72	33.71	34.68	34.68	4.14%	22,250,961
Oct 14, 2025	33.07	33.80	32.99	33.30	33.30	-0.36%	13,846,211
Oct 13, 2025	33.72	33.92	33.11	33.42	33.42	2.08%	11,958,548
Oct 10, 2025	33.20	33.20	32.47	32.74	32.74	-0.91%	18,433,545
Oct 9, 2025	34.02	34.02	32.65	33.04	33.04	-2.54%	16,695,096
Oct 8, 2025	34.01	34.11	33.54	33.90	33.90	2.05%	16,506,101
Oct 7, 2025	34.05	34.06	32.81	33.22	33.22	-2.38%	19,493,238
Oct 6, 2025	34.61	35.22	34.00	34.03	34.03	0.24%	21,519,521
Oct 3, 2025	33.96	34.11	33.67	33.95	33.95	0.09%	11,800,902
Oct 2, 2025	33.88	34.05	32.56	33.92	33.92	0.62%	21,691,117
Oct 1, 2025	33.10	34.13	33.05	33.71	33.71	2.87%	20,316,489
Sep 30, 2025	32.68	33.51	32.60	32.77	32.77	-1.12%	34,285,248
Sep 29, 2025	35.12	35.63	32.89	33.14	33.14	-3.89%	64,479,344
Sep 26, 2025	34.39	34.67	33.81	34.48	34.48	0.64%	21,678,161
Sep 25, 2025	33.70	34.77	33.54	34.26	34.26	2.06%	23,986,585
Sep 24, 2025	34.55	34.67	33.14	33.57	33.57	-2.81%	29,833,541
Sep 23, 2025	35.44	36.10	34.34	34.54	34.54	-2.32%	35,714,736
Sep 22, 2025	34.06	35.70	34.04	35.36	35.36	7.18%	51,712,685
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