Barrick Mining Corporation (B)

NYSE: B · Real-Time Price · USD

40.23

+0.13 (0.32%)

At close: Oct 2, 2026, 4:00 PM EDT

40.12

-0.11 (-0.27%)

After-hours: Oct 2, 2026, 7:58 PM EDT

Barrick Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	40.80	41.09	40.28	40.91	40.75	-0.78%	10,625,668
Aug 12, 2026	41.38	41.65	40.63	41.23	41.07	2.74%	13,774,902
Aug 11, 2026	40.95	41.13	40.01	40.13	39.98	-1.83%	14,095,869
Aug 10, 2026	41.22	41.57	39.44	40.88	40.72	-6.41%	29,223,637
Aug 7, 2026	43.21	44.14	43.20	43.68	43.51	5.58%	15,668,047
Aug 6, 2026	40.75	41.75	40.52	41.37	41.21	0.78%	10,437,211
Aug 5, 2026	40.00	41.20	39.86	41.05	40.89	7.43%	12,727,917
Aug 4, 2026	38.09	38.56	37.88	38.21	38.06	2.28%	8,168,945
Aug 3, 2026	36.61	37.48	36.32	37.36	37.22	1.72%	6,792,016
Jul 31, 2026	37.09	37.26	36.19	36.73	36.59	-2.57%	6,265,262
Jul 30, 2026	37.22	37.77	36.60	37.70	37.56	3.69%	9,804,779
Jul 29, 2026	36.57	37.27	35.48	36.36	36.22	-0.90%	8,617,842
Jul 28, 2026	36.88	36.99	36.15	36.69	36.55	-1.85%	6,284,387
Jul 27, 2026	37.64	37.79	36.62	37.38	37.24	0.73%	5,651,702
Jul 24, 2026	37.45	37.71	36.93	37.11	36.97	-0.13%	5,380,835