Barrick Mining Corporation (BVL:ABX)
Peru
· Delayed Price · Currency is PEN · Price in USD 41.02
0.00 (0.00%)
At close: Dec 4, 2025
Barrick Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 1.17% | 300 |
| Dec 4, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - | 67 |
| Dec 3, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - | 18 |
| Dec 2, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | 2.55% | 273 |
| Dec 1, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 3 |
| Nov 28, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 23 |
| Nov 27, 2025 | 39.83 | 39.83 | 39.83 | 40.00 | 39.83 | - | - |
| Nov 26, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.83 | 10.34% | 224 |
| Nov 25, 2025 | 36.09 | 36.09 | 36.09 | 36.25 | 36.09 | - | - |
| Nov 24, 2025 | 36.09 | 36.09 | 36.09 | 36.25 | 36.09 | - | 4 |
| Nov 21, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.09 | -4.73% | 205 |
| Nov 20, 2025 | 37.88 | 37.88 | 37.88 | 38.05 | 37.88 | - | - |
| Nov 19, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 37.88 | -0.03% | 364 |
| Nov 18, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 37.89 | 2.59% | 439 |
| Nov 17, 2025 | 37.21 | 37.21 | 37.10 | 37.10 | 36.94 | - | 2,138 |
| Nov 14, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 36.94 | 1.92% | 1,020 |
| Nov 13, 2025 | 37.39 | 37.39 | 36.40 | 36.40 | 36.24 | -2.10% | 1,032 |
| Nov 12, 2025 | 37.28 | 37.28 | 37.18 | 37.18 | 37.02 | 5.03% | 1,940 |
| Nov 11, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.25 | 2.08% | 1,040 |
| Nov 10, 2025 | 35.40 | 35.40 | 34.68 | 34.68 | 34.53 | 7.70% | 2,476 |
| Nov 7, 2025 | 32.06 | 32.06 | 32.06 | 32.20 | 32.06 | - | 1 |
| Nov 6, 2025 | 32.06 | 32.06 | 32.06 | 32.20 | 32.06 | - | - |
| Nov 5, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.06 | 0.34% | 421 |
| Nov 4, 2025 | 31.95 | 31.95 | 31.95 | 32.09 | 31.95 | - | - |
| Nov 3, 2025 | 31.95 | 31.95 | 31.95 | 32.09 | 31.95 | - | - |
| Oct 31, 2025 | 31.95 | 31.95 | 31.95 | 32.09 | 31.95 | - | - |
| Oct 30, 2025 | 31.95 | 31.95 | 31.95 | 32.09 | 31.95 | - | - |
| Oct 29, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 31.95 | 0.31% | 127 |
| Oct 28, 2025 | 31.85 | 31.85 | 31.85 | 31.99 | 31.85 | - | 20 |
| Oct 27, 2025 | 31.27 | 31.99 | 31.27 | 31.99 | 31.85 | -1.27% | 2,122 |
| Oct 24, 2025 | 32.26 | 32.26 | 32.26 | 32.40 | 32.26 | - | 31 |
| Oct 23, 2025 | 32.24 | 32.40 | 32.24 | 32.40 | 32.26 | 6.93% | 433 |
| Oct 22, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.17 | -9.82% | 116 |
| Oct 21, 2025 | 33.45 | 33.45 | 33.45 | 33.60 | 33.45 | - | 26 |
| Oct 20, 2025 | 33.45 | 33.45 | 33.45 | 33.60 | 33.45 | - | - |
| Oct 17, 2025 | 36.20 | 36.20 | 33.60 | 33.60 | 33.45 | -7.18% | 1,115 |
| Oct 16, 2025 | 36.00 | 36.20 | 36.00 | 36.20 | 36.04 | 4.93% | 1,000 |
| Oct 15, 2025 | 34.15 | 34.50 | 34.15 | 34.50 | 34.35 | 2.43% | 1,079 |
| Oct 14, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.53 | 2.22% | 782 |
| Oct 13, 2025 | 32.81 | 32.81 | 32.81 | 32.95 | 32.81 | - | - |
| Oct 10, 2025 | 32.81 | 32.81 | 32.81 | 32.95 | 32.81 | - | 5 |
| Oct 9, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.81 | -4.49% | 508 |
| Oct 7, 2025 | 34.35 | 34.35 | 34.35 | 34.50 | 34.35 | - | 5 |
| Oct 6, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.35 | 1.47% | 1,002 |
| Oct 3, 2025 | 33.85 | 33.85 | 33.85 | 34.00 | 33.85 | - | 2 |
| Oct 2, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 33.85 | - | 1,264 |
| Oct 1, 2025 | 33.13 | 34.00 | 33.13 | 34.00 | 33.85 | 2.63% | 1,294 |
| Sep 30, 2025 | 32.99 | 32.99 | 32.99 | 33.13 | 32.99 | - | 23 |
| Sep 29, 2025 | 34.56 | 34.96 | 33.13 | 33.13 | 32.99 | -3.69% | 3,166 |
| Sep 26, 2025 | 34.25 | 34.25 | 34.25 | 34.40 | 34.25 | - | 20 |
| Sep 25, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.25 | 2.81% | 2,226 |
| Sep 24, 2025 | 33.40 | 33.46 | 33.40 | 33.46 | 33.31 | -5.83% | 833 |
| Sep 23, 2025 | 35.80 | 35.80 | 35.44 | 35.53 | 35.37 | 0.08% | 6,897 |
| Sep 22, 2025 | 34.01 | 35.50 | 34.01 | 35.50 | 35.34 | 8.23% | 122,926 |
| Sep 19, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.66 | 13.42% | 691 |
| Sep 18, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.79 | - | 689 |
| Sep 17, 2025 | 28.79 | 28.79 | 28.79 | 28.92 | 28.79 | - | 1 |
| Sep 16, 2025 | 28.92 | 29.00 | 28.92 | 28.92 | 28.79 | -2.20% | 2,499 |
| Sep 15, 2025 | 29.44 | 29.44 | 29.44 | 29.57 | 29.44 | - | 20 |
| Sep 12, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.44 | 0.03% | 683 |
| Sep 11, 2025 | 29.43 | 29.43 | 29.43 | 29.56 | 29.43 | - | 8 |
| Sep 10, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.43 | 1.90% | 2,486 |
| Sep 9, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 28.88 | 2.58% | 530 |
| Sep 8, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.16 | 2.84% | 84 |
| Sep 5, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.38 | 1.48% | 16,164 |
| Sep 4, 2025 | 27.01 | 27.10 | 27.00 | 27.10 | 26.98 | -0.40% | 8,140 |
| Sep 3, 2025 | 27.09 | 27.21 | 27.09 | 27.21 | 27.09 | 2.64% | 2,201 |
| Sep 2, 2025 | 26.39 | 26.39 | 26.39 | 26.51 | 26.39 | - | - |
| Sep 1, 2025 | 26.39 | 26.39 | 26.39 | 26.51 | 26.39 | - | - |
| Aug 29, 2025 | 26.50 | 26.51 | 26.50 | 26.51 | 26.39 | 0.72% | 4,352 |
| Aug 28, 2025 | 26.06 | 26.06 | 26.06 | 26.32 | 26.06 | - | 2 |
| Aug 27, 2025 | 26.34 | 26.34 | 26.32 | 26.32 | 26.06 | -0.19% | 1,236 |
| Aug 26, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.11 | -0.08% | 1,285 |
| Aug 25, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.12 | 1.27% | 454 |
| Aug 22, 2025 | 26.22 | 26.22 | 26.06 | 26.06 | 25.80 | 2.24% | 1,567 |
| Aug 21, 2025 | 25.15 | 25.49 | 25.15 | 25.49 | 25.23 | 1.96% | 3,160 |
| Aug 20, 2025 | 24.45 | 25.00 | 24.45 | 25.00 | 24.75 | 4.30% | 28,422 |
| Aug 19, 2025 | 24.40 | 24.40 | 23.97 | 23.97 | 23.73 | 3.05% | 3,546 |
| Aug 18, 2025 | 23.03 | 23.03 | 23.03 | 23.26 | 23.03 | - | - |
| Aug 15, 2025 | 23.03 | 23.03 | 23.03 | 23.26 | 23.03 | - | - |
| Aug 14, 2025 | 23.03 | 23.03 | 23.03 | 23.26 | 23.03 | - | 12 |
| Aug 13, 2025 | 23.03 | 23.03 | 23.03 | 23.26 | 23.03 | - | 1 |
| Aug 12, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.03 | -1.02% | 280 |
| Aug 11, 2025 | 23.26 | 23.26 | 23.26 | 23.50 | 23.26 | - | 6 |
| Aug 8, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.26 | 1.51% | 201 |
| Aug 7, 2025 | 23.28 | 23.28 | 23.15 | 23.15 | 22.92 | 2.66% | 7,677 |
| Aug 5, 2025 | 22.48 | 22.59 | 22.18 | 22.55 | 22.32 | 2.50% | 109,001 |
| Aug 4, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.78 | 3.09% | 1,810 |
| Aug 1, 2025 | 21.27 | 21.34 | 21.27 | 21.34 | 21.13 | -0.51% | 3,584 |
| Jul 31, 2025 | 21.23 | 21.23 | 21.23 | 21.45 | 21.23 | - | 7 |
| Jul 30, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.23 | 3.32% | 1,000 |
| Jul 25, 2025 | 20.55 | 20.55 | 20.55 | 20.76 | 20.55 | - | - |
| Jul 24, 2025 | 20.55 | 20.55 | 20.55 | 20.76 | 20.55 | - | - |
| Jul 22, 2025 | 20.55 | 20.55 | 20.55 | 20.76 | 20.55 | - | 2 |
| Jul 21, 2025 | 20.55 | 20.55 | 20.55 | 20.76 | 20.55 | - | - |
| Jul 18, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.55 | -2.40% | 1,240 |
| Jul 17, 2025 | 21.06 | 21.06 | 21.06 | 21.27 | 21.06 | - | - |
| Jul 16, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.06 | 2.41% | 1,177 |
| Jul 15, 2025 | 20.56 | 20.56 | 20.56 | 20.77 | 20.56 | - | - |
| Jul 14, 2025 | 20.56 | 20.56 | 20.56 | 20.77 | 20.56 | - | - |