Barrick Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	38.09	38.56	37.88	38.33	-	2.60%	3,570,734
Aug 3, 2026	36.61	37.48	36.32	37.36	37.36	1.72%	5,391,076
Jul 31, 2026	37.09	37.26	36.19	36.73	36.73	-2.57%	5,979,489
Jul 30, 2026	37.22	37.77	36.60	37.70	37.70	3.69%	9,708,593
Jul 29, 2026	36.57	37.27	35.48	36.36	36.36	-0.90%	8,365,035
Jul 28, 2026	36.88	36.99	36.15	36.69	36.69	-1.85%	6,203,068
Jul 27, 2026	37.64	37.79	36.62	37.38	37.38	0.73%	5,357,342
Jul 24, 2026	37.45	37.71	36.93	37.11	37.11	-0.13%	5,321,444
Jul 23, 2026	36.82	37.26	36.42	37.16	37.16	-0.93%	7,650,573
Jul 22, 2026	36.98	37.92	36.98	37.51	37.51	3.13%	8,570,939
Jul 21, 2026	35.50	36.43	35.32	36.37	36.37	4.24%	7,392,197
Jul 20, 2026	35.19	35.24	34.70	34.89	34.89	-0.11%	5,892,662
Jul 17, 2026	34.26	35.22	34.03	34.93	34.93	0.26%	8,789,798
Jul 16, 2026	35.16	35.37	34.47	34.84	34.84	-2.98%	11,099,358
Jul 15, 2026	36.55	36.80	35.27	35.91	35.91	-1.59%	8,812,315
Jul 14, 2026	37.25	37.49	36.32	36.49	36.49	1.53%	8,464,896
Jul 13, 2026	36.11	36.37	35.59	35.94	35.94	-2.02%	6,113,604
Jul 10, 2026	36.64	36.91	36.25	36.68	36.68	-0.41%	4,605,772
Jul 9, 2026	36.44	36.88	36.04	36.83	36.83	3.05%	7,358,691
Jul 8, 2026	36.09	36.38	34.87	35.74	35.74	-3.04%	9,844,660
Jul 7, 2026	37.79	37.99	36.60	36.86	36.86	-3.28%	7,375,166
Jul 6, 2026	38.59	38.80	37.57	38.11	38.11	-0.26%	7,972,654
Jul 2, 2026	37.76	38.28	37.53	38.21	38.21	4.83%	9,830,801
Jul 1, 2026	36.62	37.92	36.38	36.45	36.45	-0.76%	6,426,883
Jun 30, 2026	36.90	36.99	35.77	36.73	36.73	-0.54%	9,144,266
Jun 29, 2026	36.98	36.98	35.97	36.93	36.93	-0.97%	8,420,299
Jun 26, 2026	37.21	37.78	37.03	37.29	37.29	1.47%	11,417,221
Jun 25, 2026	37.00	37.40	36.44	36.75	36.75	0.80%	8,882,529
Jun 24, 2026	36.75	37.21	35.91	36.46	36.46	-4.50%	15,221,641
Jun 23, 2026	38.98	39.03	37.95	38.18	38.18	-4.88%	8,482,352
Jun 22, 2026	39.76	40.39	39.66	40.14	40.14	-0.50%	7,311,178
Jun 18, 2026	41.34	42.22	39.72	40.34	40.34	-2.30%	16,397,492
Jun 17, 2026	42.79	43.74	41.25	41.29	41.29	-3.46%	14,763,327
Jun 16, 2026	42.30	43.17	42.14	42.77	42.77	2.25%	10,228,283
Jun 15, 2026	42.20	42.84	41.66	41.83	41.83	4.05%	12,155,682
Jun 12, 2026	39.58	40.44	39.03	40.20	40.20	2.81%	13,221,351
Jun 11, 2026	37.60	39.25	37.04	39.10	39.10	5.14%	15,722,911
Jun 10, 2026	38.06	38.79	37.10	37.19	37.19	-5.01%	15,737,212
Jun 9, 2026	39.95	40.39	37.76	39.15	39.15	-0.79%	15,633,728
Jun 8, 2026	39.62	39.94	39.41	39.46	39.46	-	11,252,825
Jun 5, 2026	41.64	41.66	39.33	39.46	39.46	-7.78%	17,935,629
Jun 4, 2026	42.25	43.46	42.24	42.79	42.79	2.22%	13,979,881
Jun 3, 2026	42.53	42.68	41.68	41.86	41.86	-3.10%	11,030,885
Jun 2, 2026	42.53	43.20	42.05	43.20	43.20	2.08%	14,000,268
Jun 1, 2026	41.50	42.55	40.64	42.32	42.32	-0.54%	12,588,299
May 29, 2026	41.63	43.01	41.41	42.55	42.55	2.48%	18,668,944
May 28, 2026	40.94	42.27	40.33	41.69	41.52	1.07%	13,112,257
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	41.93	3.49%	11,214,648
May 22, 2026	41.19	41.19	40.26	40.68	40.51	-1.45%	11,007,674