Barrick Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	39.40	39.40	38.06	38.75	-	0.28%	50,992
Mar 5, 2026	40.14	40.54	38.64	38.64	38.64	-4.05%	66,188
Mar 4, 2026	40.25	41.05	39.83	40.27	40.27	0.83%	57,664
Mar 3, 2026	42.71	42.87	38.94	39.94	39.94	-6.75%	148,482
Mar 2, 2026	44.50	44.77	42.06	42.83	42.83	0.21%	156,658
Feb 27, 2026	42.11	43.10	42.00	42.74	42.74	1.06%	46,940
Feb 26, 2026	42.30	42.56	41.50	42.29	41.93	-1.08%	24,742
Feb 25, 2026	42.40	42.82	42.10	42.75	42.39	1.62%	40,797
Feb 24, 2026	41.36	42.13	40.72	42.07	41.72	0.96%	46,770
Feb 23, 2026	41.09	42.30	40.85	41.67	41.32	3.81%	35,539
Feb 20, 2026	41.44	41.59	39.17	40.14	39.80	-1.69%	111,097
Feb 19, 2026	41.27	41.41	40.58	40.83	40.49	-0.51%	57,456
Feb 18, 2026	39.82	41.04	39.58	41.04	40.69	4.35%	47,468
Feb 17, 2026	39.52	39.57	38.23	39.33	39.00	-1.33%	49,465
Feb 16, 2026	40.19	40.20	39.81	39.86	39.52	-1.60%	19,390
Feb 13, 2026	38.88	40.51	38.48	40.51	40.17	4.84%	79,727
Feb 12, 2026	39.85	40.30	38.46	38.64	38.31	-2.05%	46,246
Feb 11, 2026	39.74	40.57	39.07	39.45	39.12	0.31%	29,476
Feb 10, 2026	38.78	39.44	38.63	39.33	39.00	0.95%	40,420
Feb 9, 2026	38.57	39.10	38.19	38.96	38.63	1.80%	58,566
Feb 6, 2026	37.36	38.77	37.28	38.27	37.95	0.71%	39,308
Feb 5, 2026	39.65	41.53	37.40	38.00	37.68	-1.96%	95,855
Feb 4, 2026	41.35	41.49	38.61	38.76	38.43	-5.72%	60,858
Feb 3, 2026	41.25	41.89	40.60	41.11	40.76	6.20%	127,133
Feb 2, 2026	35.88	39.70	35.61	38.71	38.38	-2.98%	245,282
Jan 30, 2026	40.72	41.79	37.83	39.90	39.56	-6.86%	391,919
Jan 29, 2026	44.80	45.69	41.65	42.84	42.48	-2.72%	170,400
Jan 28, 2026	44.19	44.49	43.50	44.04	43.67	3.14%	98,587
Jan 27, 2026	43.87	43.97	41.70	42.70	42.34	-2.91%	66,162
Jan 26, 2026	44.38	44.84	43.80	43.98	43.61	2.16%	110,081
Jan 23, 2026	42.42	43.16	41.84	43.05	42.69	1.10%	47,676
Jan 22, 2026	42.27	42.73	41.83	42.58	42.22	-0.30%	62,584
Jan 21, 2026	43.65	43.80	42.06	42.71	42.35	0.47%	87,339
Jan 20, 2026	43.52	43.67	42.19	42.51	42.15	-0.61%	50,881
Jan 19, 2026	42.77	43.18	42.16	42.77	42.41	1.54%	60,852
Jan 16, 2026	42.69	42.88	41.38	42.12	41.77	-1.75%	21,141
Jan 15, 2026	42.52	43.02	42.20	42.87	42.51	0.14%	59,081
Jan 14, 2026	43.07	43.75	42.43	42.81	42.45	0.05%	57,789
Jan 13, 2026	42.06	42.97	41.82	42.79	42.43	0.73%	41,281
Jan 12, 2026	42.03	42.54	42.00	42.48	42.12	2.31%	74,698
Jan 9, 2026	40.68	41.56	40.44	41.52	41.17	2.93%	55,215
Jan 8, 2026	40.02	40.34	39.47	40.34	40.00	0.65%	42,775
Jan 7, 2026	40.48	40.53	38.91	40.08	39.74	-0.27%	53,459
Jan 6, 2026	39.36	40.19	38.95	40.19	39.85	2.50%	50,394
Jan 5, 2026	38.50	39.58	38.28	39.21	38.88	7.51%	65,646
Jan 2, 2026	38.04	38.27	36.43	36.47	36.16	-4.85%	45,990
Dec 30, 2025	37.87	38.34	37.78	38.33	38.01	1.67%	13,965
Dec 29, 2025	38.55	38.73	36.85	37.70	37.38	-2.63%	81,965
Dec 23, 2025	38.99	39.22	38.45	38.72	38.39	-0.74%	36,612
Dec 22, 2025	38.99	39.45	38.29	39.01	38.68	1.22%	93,687
Dec 19, 2025	37.40	38.69	37.34	38.54	38.22	1.96%	61,649
Dec 18, 2025	36.90	37.80	36.76	37.80	37.48	3.56%	29,720
Dec 17, 2025	36.80	37.36	36.49	36.50	36.19	-0.11%	61,322
Dec 16, 2025	36.49	37.30	36.25	36.54	36.23	-0.98%	29,432
Dec 15, 2025	37.12	37.59	36.90	36.90	36.59	2.07%	43,059
Dec 12, 2025	37.24	37.78	36.00	36.15	35.85	-1.90%	82,976
Dec 11, 2025	35.42	36.85	35.15	36.85	36.54	4.87%	63,276
Dec 10, 2025	35.22	35.23	34.66	35.14	34.84	0.17%	29,611
Dec 9, 2025	34.29	35.11	33.88	35.08	34.78	0.66%	59,660
Dec 8, 2025	35.25	35.61	34.75	34.85	34.56	-1.86%	38,993
Dec 5, 2025	35.47	36.00	35.30	35.51	35.21	0.97%	52,623
Dec 4, 2025	34.38	35.17	34.21	35.17	34.87	-0.14%	41,311
Dec 3, 2025	35.21	35.77	35.09	35.22	34.92	0.86%	71,436
Dec 2, 2025	36.15	36.44	34.68	34.92	34.63	-4.20%	81,766
Dec 1, 2025	36.01	37.23	35.87	36.45	36.14	1.62%	159,233
Nov 28, 2025	35.77	35.87	35.19	35.87	35.57	2.43%	170,438
Nov 27, 2025	34.95	35.19	34.70	35.02	34.58	1.68%	73,165
Nov 26, 2025	34.21	34.67	33.85	34.44	34.00	2.04%	52,006
Nov 25, 2025	33.81	34.51	33.60	33.75	33.32	-0.03%	68,074
Nov 24, 2025	31.79	33.76	31.52	33.76	33.33	6.87%	102,083
Nov 21, 2025	30.65	31.61	30.44	31.59	31.19	-2.05%	137,294
Nov 20, 2025	32.87	33.06	32.25	32.25	31.84	-2.01%	62,368
Nov 19, 2025	32.88	33.51	32.85	32.91	32.49	1.42%	88,532
Nov 18, 2025	31.46	33.38	31.12	32.45	32.04	-0.46%	206,551
Nov 17, 2025	31.99	32.88	31.75	32.60	32.19	3.72%	109,799
Nov 14, 2025	31.35	31.50	29.83	31.43	31.03	-1.47%	166,037
Nov 13, 2025	32.39	32.80	31.81	31.90	31.50	-0.84%	92,053
Nov 12, 2025	30.78	32.41	30.78	32.17	31.76	5.75%	90,084
Nov 11, 2025	30.99	30.99	30.05	30.42	30.03	0.40%	116,616
Nov 10, 2025	29.47	30.80	29.41	30.30	29.92	7.68%	128,247
Nov 7, 2025	28.53	28.68	27.82	28.14	27.78	-1.37%	20,883
Nov 6, 2025	28.59	28.92	28.48	28.53	28.17	0.71%	41,937
Nov 5, 2025	27.82	28.43	27.82	28.33	27.97	0.89%	34,544
Nov 4, 2025	28.36	28.43	27.56	28.08	27.72	-0.74%	70,165
Nov 3, 2025	28.49	28.79	28.26	28.29	27.93	0.57%	45,855
Oct 31, 2025	28.71	28.71	28.13	28.13	27.77	-0.28%	38,868
Oct 30, 2025	27.86	28.50	27.65	28.21	27.85	1.99%	76,782
Oct 29, 2025	27.82	28.11	27.35	27.66	27.31	1.32%	84,843
Oct 28, 2025	26.86	27.37	26.10	27.30	26.95	0.15%	172,578
Oct 27, 2025	27.58	27.58	26.70	27.26	26.91	-0.91%	199,459
Oct 24, 2025	27.29	27.56	26.64	27.51	27.16	-0.43%	63,849
Oct 23, 2025	27.37	27.97	27.33	27.63	27.28	4.34%	121,671
Oct 22, 2025	27.50	27.58	25.64	26.48	26.14	-2.65%	311,900
Oct 21, 2025	29.43	29.43	27.14	27.20	26.85	-8.14%	245,687
Oct 20, 2025	28.63	29.76	28.63	29.61	29.23	3.31%	112,267
Oct 17, 2025	30.69	30.69	28.56	28.66	28.30	-7.67%	262,769
Oct 16, 2025	30.00	31.18	29.89	31.04	30.65	4.79%	236,985
Oct 15, 2025	29.06	29.69	29.00	29.62	29.24	2.10%	92,387
Oct 14, 2025	28.66	29.16	28.41	29.01	28.64	-	111,492
Oct 13, 2025	28.66	29.31	28.65	29.01	28.64	3.42%	97,501