Barrick Mining Corporation (BVL:ABX)
Peru
· Delayed Price · Currency is PEN · Price in USD 46.85
0.00 (0.00%)
At close: Mar 5, 2026
Barrick Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - | - |
| Mar 5, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - | - |
| Mar 4, 2026 | 46.75 | 46.85 | 46.75 | 46.85 | 46.85 | 1.08% | 1,364 |
| Mar 3, 2026 | 47.25 | 47.25 | 45.20 | 46.35 | 46.35 | -8.22% | 8,899 |
| Mar 2, 2026 | 50.40 | 50.50 | 50.40 | 50.50 | 50.50 | -0.18% | 127 |
| Feb 27, 2026 | 50.41 | 50.59 | 50.41 | 50.59 | 50.59 | 2.87% | 566 |
| Feb 26, 2026 | 49.18 | 49.18 | 49.18 | 49.18 | 48.76 | -1.64% | 433 |
| Feb 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.57 | 2.75% | 1,765 |
| Feb 24, 2026 | 48.66 | 48.66 | 48.66 | 48.66 | 48.24 | - | - |
| Feb 23, 2026 | 48.66 | 48.66 | 48.66 | 48.66 | 48.24 | 3.97% | 222 |
| Feb 20, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.40 | -1.27% | 200 |
| Feb 19, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.00 | - | - |
| Feb 18, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.00 | - | - |
| Feb 17, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.00 | - | - |
| Feb 16, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.00 | - | - |
| Feb 13, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.00 | - | - |
| Feb 12, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.00 | 1.91% | 14,099 |
| Feb 11, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | 46.11 | 2.35% | 1,040 |
| Feb 10, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.05 | - | - |
| Feb 9, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.05 | - | - |
| Feb 6, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.05 | - | 1 |
| Feb 5, 2026 | 44.12 | 45.44 | 44.12 | 45.44 | 45.05 | 0.53% | 631 |
| Feb 4, 2026 | 45.22 | 45.22 | 45.20 | 45.20 | 44.81 | -4.74% | 559 |
| Feb 3, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.04 | 3.00% | 70 |
| Feb 2, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | 45.68 | -3.82% | 1,124 |
| Jan 30, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.49 | -9.57% | 239 |
| Jan 29, 2026 | 52.97 | 52.97 | 52.97 | 52.97 | 52.52 | - | 19 |
| Jan 28, 2026 | 52.97 | 52.97 | 52.97 | 52.97 | 52.52 | - | - |
| Jan 27, 2026 | 52.97 | 52.97 | 52.97 | 52.97 | 52.52 | - | 78 |
| Jan 26, 2026 | 53.00 | 53.00 | 52.97 | 52.97 | 52.52 | 6.56% | 138 |
| Jan 23, 2026 | 49.71 | 49.71 | 49.71 | 49.71 | 49.29 | - | - |
| Jan 22, 2026 | 49.71 | 49.71 | 49.71 | 49.71 | 49.29 | - | 28 |
| Jan 21, 2026 | 49.71 | 49.71 | 49.71 | 49.71 | 49.29 | - | 20 |
| Jan 20, 2026 | 50.05 | 50.05 | 49.71 | 49.71 | 49.29 | -0.58% | 366 |
| Jan 19, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.57 | - | - |
| Jan 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.57 | - | 8 |
| Jan 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.57 | - | 32 |
| Jan 14, 2026 | 49.51 | 50.00 | 49.51 | 50.00 | 49.57 | 0.91% | 1,819 |
| Jan 13, 2026 | 49.55 | 49.55 | 49.55 | 49.55 | 49.13 | 7.95% | 1,328 |
| Jan 12, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.51 | - | - |
| Jan 9, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.51 | - | - |
| Jan 8, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.51 | - | - |
| Jan 7, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.51 | - | - |
| Jan 6, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.51 | - | 7 |
| Jan 5, 2026 | 44.30 | 46.00 | 44.30 | 45.90 | 45.51 | 3.61% | 258 |
| Jan 2, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 43.92 | - | 31 |
| Dec 31, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 43.92 | - | - |
| Dec 30, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 43.92 | -2.10% | 368 |
| Dec 29, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 44.86 | - | 17 |
| Dec 26, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 44.86 | - | 160 |
| Dec 24, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 44.86 | - | 64 |
| Dec 23, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 44.86 | - | - |
| Dec 22, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 44.86 | - | 7 |
| Dec 19, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 44.86 | 5.38% | 545 |
| Dec 18, 2025 | 42.94 | 42.94 | 42.94 | 42.94 | 42.57 | - | 6 |
| Dec 17, 2025 | 42.94 | 42.94 | 42.94 | 42.94 | 42.57 | -1.31% | 284 |
| Dec 16, 2025 | 43.51 | 43.51 | 43.51 | 43.51 | 43.14 | - | 6 |
| Dec 15, 2025 | 43.51 | 43.51 | 43.51 | 43.51 | 43.14 | 1.75% | 3,535 |
| Dec 12, 2025 | 42.76 | 42.76 | 42.76 | 42.76 | 42.39 | - | 6 |
| Dec 11, 2025 | 42.76 | 42.76 | 42.76 | 42.76 | 42.39 | 3.04% | 371 |
| Dec 10, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.15 | - | 1 |
| Dec 5, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.15 | 1.17% | 309 |
| Dec 4, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 40.67 | - | 67 |
| Dec 3, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 40.67 | - | 18 |
| Dec 2, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 40.67 | 2.55% | 273 |
| Dec 1, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.66 | - | 3 |
| Nov 28, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.66 | - | 23 |
| Nov 27, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.48 | - | - |
| Nov 26, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.48 | 10.34% | 224 |
| Nov 25, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 35.78 | - | - |
| Nov 24, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 35.78 | - | 4 |
| Nov 21, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 35.78 | -4.73% | 205 |
| Nov 20, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 37.56 | - | - |
| Nov 19, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 37.56 | -0.03% | 364 |
| Nov 18, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 37.57 | 2.59% | 439 |
| Nov 17, 2025 | 37.21 | 37.21 | 37.10 | 37.10 | 36.62 | - | 2,138 |
| Nov 14, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 36.62 | 1.92% | 1,020 |
| Nov 13, 2025 | 37.39 | 37.39 | 36.40 | 36.40 | 35.93 | -2.10% | 1,032 |
| Nov 12, 2025 | 37.28 | 37.28 | 37.18 | 37.18 | 36.70 | 5.03% | 1,940 |
| Nov 11, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 34.94 | 2.08% | 1,040 |
| Nov 10, 2025 | 35.40 | 35.40 | 34.68 | 34.68 | 34.23 | 7.70% | 2,476 |
| Nov 7, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.79 | - | 1 |
| Nov 6, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.79 | - | - |
| Nov 5, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.79 | 0.34% | 421 |
| Nov 4, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 31.68 | - | - |
| Nov 3, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 31.68 | - | - |
| Oct 31, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 31.68 | - | - |
| Oct 30, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 31.68 | - | - |
| Oct 29, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 31.68 | 0.31% | 127 |
| Oct 28, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.58 | - | 20 |
| Oct 27, 2025 | 31.27 | 31.99 | 31.27 | 31.99 | 31.58 | -1.27% | 2,122 |
| Oct 24, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 31.98 | - | 31 |
| Oct 23, 2025 | 32.24 | 32.40 | 32.24 | 32.40 | 31.98 | 6.93% | 433 |
| Oct 22, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 29.91 | -9.82% | 116 |
| Oct 21, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.17 | - | 26 |
| Oct 20, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.17 | - | - |
| Oct 17, 2025 | 36.20 | 36.20 | 33.60 | 33.60 | 33.17 | -7.18% | 1,115 |
| Oct 16, 2025 | 36.00 | 36.20 | 36.00 | 36.20 | 35.73 | 4.93% | 1,000 |
| Oct 15, 2025 | 34.15 | 34.50 | 34.15 | 34.50 | 34.06 | 2.43% | 1,079 |
| Oct 14, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.25 | 2.22% | 782 |