Barrick Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	42.53	42.68	41.95	42.36	-	-1.94%	2,888,587
Jun 2, 2026	42.53	43.20	42.05	43.20	43.20	2.08%	13,764,968
Jun 1, 2026	41.50	42.55	40.64	42.32	42.32	-0.54%	12,417,959
May 29, 2026	41.63	43.01	41.41	42.55	42.55	2.49%	16,383,392
May 28, 2026	40.94	42.27	40.33	41.69	41.52	1.07%	13,010,398
May 27, 2026	41.28	41.98	41.19	41.25	41.08	-2.02%	8,695,867
May 26, 2026	41.50	42.13	41.47	42.10	41.92	3.49%	11,214,648
May 22, 2026	41.19	41.19	40.26	40.68	40.51	-1.45%	11,007,674
May 21, 2026	40.17	41.85	40.10	41.28	41.11	0.83%	11,042,327
May 20, 2026	39.87	41.07	39.54	40.94	40.77	3.65%	10,837,969
May 19, 2026	40.08	40.28	39.17	39.50	39.33	-2.71%	14,317,180
May 18, 2026	40.90	41.85	40.28	40.60	40.43	-0.02%	9,815,671
May 15, 2026	41.70	41.73	40.06	40.61	40.44	-5.91%	15,828,098
May 14, 2026	44.67	44.79	43.12	43.16	42.98	-3.81%	14,637,969
May 13, 2026	45.85	45.90	44.52	44.87	44.68	-2.14%	14,896,415
May 12, 2026	46.35	46.62	44.29	45.85	45.66	-2.45%	13,576,040
May 11, 2026	44.21	47.59	44.21	47.00	46.80	8.97%	23,856,072
May 8, 2026	42.37	43.48	42.31	43.13	42.95	3.08%	14,655,912
May 7, 2026	42.50	43.12	41.58	41.84	41.66	0.63%	19,052,165
May 6, 2026	40.30	41.62	40.23	41.58	41.41	7.39%	18,775,702
May 5, 2026	39.00	39.25	38.54	38.72	38.56	0.99%	7,905,336
May 4, 2026	38.56	38.97	38.21	38.34	38.18	-1.24%	7,704,632
May 1, 2026	39.18	39.52	38.69	38.82	38.66	-1.32%	11,842,448
Apr 30, 2026	39.46	39.55	38.71	39.34	39.17	2.31%	13,523,952
Apr 29, 2026	38.75	38.88	38.11	38.45	38.29	-1.84%	16,899,046
Apr 28, 2026	39.86	39.86	38.66	39.17	39.01	-3.69%	13,553,553
Apr 27, 2026	40.80	40.86	40.24	40.67	40.50	-1.02%	8,253,081
Apr 24, 2026	40.62	41.30	40.06	41.09	40.92	2.21%	11,878,034
Apr 23, 2026	40.26	40.82	39.40	40.20	40.03	-1.30%	11,572,798
Apr 22, 2026	41.16	41.34	40.58	40.73	40.56	0.69%	7,196,928
Apr 21, 2026	42.65	42.80	40.41	40.45	40.28	-5.84%	12,736,434
Apr 20, 2026	42.76	43.14	42.09	42.96	42.78	-0.79%	7,983,167
Apr 17, 2026	42.66	43.86	42.66	43.30	43.12	2.12%	9,621,499
Apr 16, 2026	43.16	43.45	42.34	42.40	42.22	-1.56%	7,543,856
Apr 15, 2026	43.54	44.05	42.87	43.07	42.89	-1.71%	8,864,550
Apr 14, 2026	43.55	44.11	43.30	43.82	43.64	1.86%	8,660,348
Apr 13, 2026	43.01	43.51	42.42	43.02	42.84	-1.22%	8,645,323
Apr 10, 2026	42.90	43.92	42.90	43.55	43.37	2.64%	9,735,437
Apr 9, 2026	42.63	43.37	42.03	42.43	42.25	-0.19%	10,152,862
Apr 8, 2026	43.52	43.79	42.03	42.51	42.33	2.73%	12,338,370
Apr 7, 2026	41.07	41.43	39.94	41.38	41.21	0.73%	10,552,939
Apr 6, 2026	41.59	41.87	40.53	41.08	40.91	-1.34%	8,535,307
Apr 2, 2026	39.75	42.25	39.75	41.64	41.47	-1.33%	12,643,019
Apr 1, 2026	41.90	42.68	41.47	42.20	42.02	3.46%	12,975,587
Mar 31, 2026	39.54	40.93	39.29	40.79	40.62	6.09%	14,588,909
Mar 30, 2026	39.23	39.71	37.99	38.45	38.29	-0.36%	16,861,405
Mar 27, 2026	37.27	39.03	37.23	38.59	38.43	2.96%	13,692,163
Mar 26, 2026	37.85	39.10	37.36	37.48	37.32	-3.82%	17,061,783
Mar 25, 2026	39.66	39.67	38.70	38.97	38.81	2.47%	12,099,554
Mar 24, 2026	37.20	38.40	36.67	38.03	37.87	0.90%	14,482,165