Barrick Mining Corporation (B)

Barrick Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	39.75	42.25	39.75	41.64	41.64	-1.33%	12,363,206
Apr 1, 2026	41.90	42.68	41.47	42.20	42.20	3.46%	12,833,037
Mar 31, 2026	39.54	40.93	39.29	40.79	40.79	6.09%	14,494,965
Mar 30, 2026	39.23	39.71	37.99	38.45	38.45	-0.36%	16,300,493
Mar 27, 2026	37.27	39.03	37.23	38.59	38.59	2.96%	13,353,447
Mar 26, 2026	37.85	39.10	37.36	37.48	37.48	-3.82%	16,561,264
Mar 25, 2026	39.66	39.67	38.70	38.97	38.97	2.47%	11,901,974
Mar 24, 2026	37.20	38.40	36.67	38.03	38.03	0.90%	13,258,595
Mar 23, 2026	36.99	38.33	36.95	37.69	37.69	1.48%	22,116,440
Mar 20, 2026	38.26	38.41	36.50	37.14	37.14	-2.98%	28,155,760
Mar 19, 2026	37.94	38.33	36.50	38.28	38.28	-5.39%	28,180,513
Mar 18, 2026	41.13	41.34	40.12	40.46	40.46	-5.47%	17,482,202
Mar 17, 2026	43.47	43.91	42.50	42.80	42.80	-0.70%	8,302,502
Mar 16, 2026	42.00	43.48	41.67	43.10	43.10	1.79%	12,602,063
Mar 13, 2026	44.16	44.46	42.08	42.34	42.34	-4.83%	14,306,378
Mar 12, 2026	45.20	45.20	44.06	44.49	44.49	-2.09%	7,895,970
Mar 11, 2026	45.19	45.62	44.40	45.44	45.44	-1.52%	9,012,088
Mar 10, 2026	46.71	47.18	45.95	46.14	46.14	0.72%	11,349,546
Mar 9, 2026	44.08	45.94	43.05	45.81	45.81	0.86%	11,106,124
Mar 6, 2026	44.67	45.73	44.02	45.42	45.42	0.13%	10,604,398
Mar 5, 2026	45.97	46.11	44.38	45.36	45.36	-3.01%	13,109,262
Mar 4, 2026	47.26	47.26	46.13	46.77	46.77	0.91%	9,123,009
Mar 3, 2026	47.88	47.93	44.83	46.35	46.35	-8.31%	22,303,007
Mar 2, 2026	50.87	51.28	49.03	50.55	50.55	-0.37%	17,256,005
Feb 27, 2026	50.93	51.02	50.26	50.74	50.74	0.77%	14,809,137
Feb 26, 2026	49.31	50.50	48.93	50.35	49.93	1.08%	16,479,899
Feb 25, 2026	50.29	50.57	49.66	49.81	49.39	0.20%	8,476,018
Feb 24, 2026	48.24	50.09	47.83	49.71	49.30	1.00%	10,792,944
Feb 23, 2026	48.45	49.96	48.35	49.22	48.81	2.63%	15,380,264
Feb 20, 2026	48.55	48.99	46.10	47.96	47.56	-1.22%	22,589,054
Feb 19, 2026	48.05	48.72	47.67	48.55	48.15	0.68%	12,240,255
Feb 18, 2026	47.39	48.69	47.01	48.22	47.82	3.37%	10,891,167
Feb 17, 2026	46.45	47.26	45.06	46.65	46.26	-2.63%	20,388,522
Feb 13, 2026	46.26	48.17	45.91	47.91	47.51	5.58%	17,074,165
Feb 12, 2026	47.96	47.96	45.37	45.38	45.00	-4.74%	20,238,878
Feb 11, 2026	48.04	48.09	46.22	47.64	47.24	1.47%	14,581,384
Feb 10, 2026	46.50	47.40	46.28	46.95	46.56	0.69%	16,768,169
Feb 9, 2026	45.68	46.72	45.61	46.63	46.24	3.26%	12,435,715
Feb 6, 2026	44.89	45.85	44.85	45.16	44.78	2.71%	15,867,002
Feb 5, 2026	45.34	46.85	43.75	43.97	43.60	-7.16%	26,816,502
Feb 4, 2026	48.54	48.85	45.03	47.36	46.96	-0.36%	19,327,902
Feb 3, 2026	49.48	49.51	46.48	47.53	47.13	2.37%	24,103,504
Feb 2, 2026	45.46	47.05	45.12	46.43	46.04	1.40%	20,615,733
Jan 30, 2026	47.30	49.09	45.34	45.79	45.41	-12.03%	31,203,584
Jan 29, 2026	54.13	54.69	49.93	52.05	51.62	-1.76%	24,217,120
Jan 28, 2026	52.57	53.21	51.41	52.98	52.54	1.55%	21,838,089
Jan 27, 2026	51.52	52.18	49.87	52.17	51.73	1.72%	14,915,032
Jan 26, 2026	52.43	53.29	51.17	51.29	50.86	0.41%	19,232,091
Jan 23, 2026	49.66	51.09	49.51	51.08	50.65	3.74%	19,366,399
Jan 22, 2026	49.31	50.23	48.95	49.24	48.83	0.35%	16,348,620

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.