Barrick Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	37.54	39.02	37.43	38.75	-	6.01%	11,447,481
Nov 21, 2025	36.11	37.70	35.70	36.55	36.55	1.53%	14,678,777
Nov 20, 2025	37.73	38.15	35.86	36.00	36.00	-4.59%	17,701,912
Nov 19, 2025	38.43	38.78	37.60	37.73	37.73	-0.03%	16,652,968
Nov 18, 2025	37.80	38.32	36.77	37.74	37.74	2.11%	30,282,561
Nov 17, 2025	36.88	38.16	36.74	36.96	36.96	-0.19%	27,808,005
Nov 14, 2025	35.14	37.73	34.97	37.03	37.03	1.67%	31,809,376
Nov 13, 2025	37.41	37.62	36.08	36.42	36.42	-2.44%	19,475,187
Nov 12, 2025	35.81	37.60	35.68	37.33	37.33	4.24%	22,157,300
Nov 11, 2025	35.19	35.99	34.72	35.81	35.81	2.90%	14,444,222
Nov 10, 2025	34.70	35.69	34.06	34.80	34.80	5.17%	27,190,981
Nov 7, 2025	32.58	33.12	32.18	33.09	33.09	1.66%	13,757,761
Nov 6, 2025	32.90	33.35	32.41	32.55	32.55	-0.73%	11,331,084
Nov 5, 2025	32.13	32.80	32.10	32.79	32.79	3.54%	9,509,673
Nov 4, 2025	32.07	32.33	31.61	31.67	31.67	-4.20%	11,495,220
Nov 3, 2025	32.71	33.27	32.46	33.06	33.06	0.79%	9,736,605
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