Barrick Mining Corporation (B)

NYSE: B · Real-Time Price · USD

38.14

-0.51 (-1.32%)

At close: Oct 23, 2026, 4:00 PM EDT

38.20

+0.06 (0.16%)

After-hours: Oct 23, 2026, 7:56 PM EDT

Barrick Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	38.34	38.59	37.40	38.14	38.14	-1.32%	6,873,606
Oct 22, 2026	39.35	39.55	38.24	38.65	38.65	-5.18%	8,618,225
Oct 21, 2026	40.82	40.90	40.24	40.76	40.76	0.82%	4,695,092
Oct 20, 2026	39.81	41.23	39.67	40.43	40.43	-0.02%	4,865,437
Oct 19, 2026	40.54	40.92	40.23	40.44	40.44	-0.93%	4,408,938
Oct 16, 2026	40.35	41.34	40.14	40.82	40.82	0.67%	6,990,253
Oct 15, 2026	39.38	40.64	39.19	40.55	40.55	4.27%	6,632,773
Oct 14, 2026	39.60	39.79	38.36	38.89	38.89	-4.02%	7,454,813
Oct 13, 2026	41.09	41.20	40.12	40.52	40.52	-0.76%	5,431,682
Oct 12, 2026	40.68	40.98	40.59	40.83	40.83	-0.56%	2,872,547
Oct 9, 2026	40.70	41.26	40.57	41.06	41.06	2.68%	6,885,392
Oct 8, 2026	38.98	40.00	38.90	39.99	39.99	2.07%	6,483,828
Oct 7, 2026	39.53	39.72	39.09	39.18	39.18	-3.78%	8,331,551
Oct 6, 2026	40.25	41.07	39.74	40.72	40.72	1.80%	7,462,055
Oct 5, 2026	40.22	40.28	39.41	40.00	40.00	-0.57%	7,329,121
Oct 2, 2026	40.65	40.73	39.73	40.23	40.23	0.32%	7,782,375
Oct 1, 2026	40.65	40.73	39.95	40.10	40.10	-1.40%	9,387,906
Sep 30, 2026	41.54	41.54	40.65	40.67	40.67	-1.38%	6,597,668
Sep 29, 2026	41.22	41.47	40.69	41.24	41.24	0.37%	8,282,522
Sep 28, 2026	40.89	41.72	40.60	41.09	41.09	-4.17%	9,529,526
Sep 25, 2026	42.41	42.96	42.06	42.88	42.88	1.32%	7,769,661
Sep 24, 2026	41.97	42.32	41.41	42.32	42.32	-0.40%	9,621,606
Sep 23, 2026	43.00	43.00	42.13	42.49	42.49	-3.17%	9,154,678
Sep 22, 2026	42.68	44.18	42.67	43.88	43.88	2.79%	7,098,595
Sep 21, 2026	43.43	43.43	42.38	42.69	42.69	-1.48%	7,009,489
Sep 18, 2026	43.88	43.88	42.93	43.33	43.33	-0.82%	9,950,497
Sep 17, 2026	43.67	44.02	43.22	43.69	43.69	2.68%	6,694,310
Sep 16, 2026	43.45	43.46	41.96	42.55	42.55	-0.35%	9,995,054
Sep 15, 2026	42.58	42.75	42.09	42.70	42.70	0.64%	6,922,182
Sep 14, 2026	42.47	42.83	41.88	42.43	42.43	-2.86%	6,764,181
Sep 11, 2026	44.06	44.50	43.33	43.68	43.68	0.51%	7,546,099
Sep 10, 2026	43.19	43.96	43.07	43.46	43.46	-2.53%	9,123,899
Sep 9, 2026	44.70	45.39	44.13	44.59	44.59	1.11%	7,173,837
Sep 8, 2026	44.66	44.90	44.08	44.10	44.10	-1.45%	5,287,008
Sep 4, 2026	44.85	45.39	44.47	44.75	44.75	-2.21%	5,961,013
Sep 3, 2026	45.43	45.81	44.78	45.76	45.76	3.69%	7,792,934
Sep 2, 2026	43.92	44.93	42.80	44.13	44.13	2.39%	15,379,475
Sep 1, 2026	43.43	44.52	43.02	43.10	43.10	-3.86%	10,882,903
Aug 31, 2026	45.64	45.64	44.31	44.83	44.83	-1.42%	6,266,226
Aug 28, 2026	47.50	47.59	45.34	45.65	45.48	-3.53%	15,109,149
Aug 27, 2026	47.07	47.61	46.56	47.32	47.14	0.68%	8,493,183
Aug 26, 2026	48.18	48.55	46.97	47.00	46.82	-3.83%	11,614,434
Aug 25, 2026	47.52	49.14	47.52	48.87	48.68	1.47%	10,440,011
Aug 24, 2026	48.09	48.50	47.42	48.16	47.98	1.18%	13,795,339
Aug 21, 2026	47.40	47.79	46.93	47.60	47.42	2.87%	11,522,435
Aug 20, 2026	44.85	46.58	44.85	46.27	46.09	2.53%	13,941,863
Aug 19, 2026	44.10	45.61	43.98	45.13	44.96	7.22%	17,076,087
Aug 18, 2026	41.81	42.52	41.51	42.09	41.93	-1.01%	8,774,128
Aug 17, 2026	41.89	42.95	41.59	42.52	42.36	2.21%	8,921,623
Aug 14, 2026	41.33	41.94	41.19	41.60	41.44	1.69%	8,350,728