Barrick Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	37.25	37.49	36.98	37.05	-	3.09%	3,296,565
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
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%	10,260,117
May 19, 2026	40.08	40.28	39.17	39.50	39.34	-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	44.69	-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	46.81	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	41.67	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