Barrick Mining Corporation (B)

Barrick Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	45.85	45.90	44.52	44.87	44.87	-2.14%	14,754,603
May 12, 2026	46.35	46.62	44.29	45.85	45.85	-2.45%	13,193,618
May 11, 2026	44.21	47.59	44.21	47.00	47.00	8.97%	23,525,568
May 8, 2026	42.37	43.48	42.31	43.13	43.13	3.08%	12,070,313
May 7, 2026	42.50	43.12	41.58	41.84	41.84	0.63%	14,082,404
May 6, 2026	40.30	41.62	40.23	41.58	41.58	7.39%	18,069,470
May 5, 2026	39.00	39.25	38.54	38.72	38.72	0.99%	7,857,482
May 4, 2026	38.56	38.97	38.21	38.34	38.34	-1.24%	7,451,629
May 1, 2026	39.18	39.52	38.69	38.82	38.82	-1.32%	11,598,794
Apr 30, 2026	39.46	39.55	38.71	39.34	39.34	2.31%	13,262,496
Apr 29, 2026	38.75	38.88	38.11	38.45	38.45	-1.84%	16,484,289
Apr 28, 2026	39.86	39.86	38.66	39.17	39.17	-3.69%	13,518,249
Apr 27, 2026	40.80	40.86	40.24	40.67	40.67	-1.02%	8,106,431
Apr 24, 2026	40.62	41.30	40.06	41.09	41.09	2.21%	11,472,263
Apr 23, 2026	40.26	40.82	39.40	40.20	40.20	-1.30%	11,503,187
Apr 22, 2026	41.16	41.34	40.58	40.73	40.73	0.69%	7,083,119
Apr 21, 2026	42.65	42.80	40.41	40.45	40.45	-5.84%	11,785,764
Apr 20, 2026	42.76	43.14	42.09	42.96	42.96	-0.79%	7,940,754
Apr 17, 2026	42.66	43.86	42.66	43.30	43.30	2.12%	9,527,433
Apr 16, 2026	43.16	43.45	42.34	42.40	42.40	-1.56%	7,179,841
Apr 15, 2026	43.54	44.05	42.87	43.07	43.07	-1.71%	8,545,749
Apr 14, 2026	43.55	44.11	43.30	43.82	43.82	1.86%	8,603,986
Apr 13, 2026	43.01	43.51	42.42	43.02	43.02	-1.22%	8,304,036
Apr 10, 2026	42.90	43.92	42.90	43.55	43.55	2.64%	9,663,851
Apr 9, 2026	42.63	43.37	42.03	42.43	42.43	-0.19%	9,142,095
Apr 8, 2026	43.52	43.79	42.03	42.51	42.51	2.73%	12,035,406
Apr 7, 2026	41.07	41.43	39.94	41.38	41.38	0.73%	10,255,201
Apr 6, 2026	41.59	41.87	40.53	41.08	41.08	-1.34%	8,462,015
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

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.