Barrick Mining Corporation (ETR:ABR0)
Germany
· Delayed Price · Currency is EUR 35.51
+0.34 (0.97%)
At close: Dec 5, 2025
Barrick Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.47 | 36.00 | 35.30 | 35.51 | 35.51 | 0.97% | 52,598 |
| Dec 4, 2025 | 34.38 | 35.17 | 34.21 | 35.17 | 35.17 | -0.14% | 41,260 |
| Dec 3, 2025 | 35.21 | 35.77 | 35.09 | 35.22 | 35.22 | 0.86% | 70,906 |
| Dec 2, 2025 | 36.15 | 36.44 | 34.68 | 34.92 | 34.92 | -4.33% | 80,247 |
| Dec 1, 2025 | 36.01 | 37.23 | 35.87 | 36.50 | 36.50 | 1.76% | 158,565 |
| Nov 28, 2025 | 35.77 | 35.87 | 35.19 | 35.87 | 35.87 | 2.43% | 170,438 |
| Nov 27, 2025 | 34.95 | 35.19 | 34.70 | 35.02 | 34.87 | 1.68% | 73,165 |
| Nov 26, 2025 | 34.21 | 34.67 | 33.85 | 34.44 | 34.29 | 2.04% | 52,006 |
| Nov 25, 2025 | 33.81 | 34.51 | 33.60 | 33.75 | 33.60 | -0.03% | 68,074 |
| Nov 24, 2025 | 31.79 | 33.76 | 31.52 | 33.76 | 33.61 | 6.87% | 102,083 |
| Nov 21, 2025 | 30.65 | 31.61 | 30.44 | 31.59 | 31.45 | -2.05% | 137,294 |
| Nov 20, 2025 | 32.87 | 33.06 | 32.25 | 32.25 | 32.11 | -2.01% | 62,368 |
| Nov 19, 2025 | 32.88 | 33.51 | 32.85 | 32.91 | 32.77 | 1.42% | 88,532 |
| Nov 18, 2025 | 31.46 | 33.38 | 31.12 | 32.45 | 32.31 | -0.46% | 206,551 |
| Nov 17, 2025 | 31.99 | 32.88 | 31.75 | 32.60 | 32.46 | 3.72% | 109,799 |
| Nov 14, 2025 | 31.35 | 31.50 | 29.83 | 31.43 | 31.29 | -1.47% | 166,037 |
| Nov 13, 2025 | 32.39 | 32.80 | 31.81 | 31.90 | 31.76 | -0.84% | 92,053 |
| Nov 12, 2025 | 30.78 | 32.41 | 30.78 | 32.17 | 32.03 | 5.75% | 90,084 |
| Nov 11, 2025 | 30.99 | 30.99 | 30.05 | 30.42 | 30.29 | 0.40% | 116,616 |
| Nov 10, 2025 | 29.47 | 30.80 | 29.41 | 30.30 | 30.17 | 7.68% | 128,247 |
| Nov 7, 2025 | 28.53 | 28.68 | 27.82 | 28.14 | 28.02 | -1.37% | 20,883 |
| Nov 6, 2025 | 28.59 | 28.92 | 28.48 | 28.53 | 28.41 | 0.71% | 41,937 |
| Nov 5, 2025 | 27.82 | 28.43 | 27.82 | 28.33 | 28.21 | 0.89% | 34,544 |
| Nov 4, 2025 | 28.36 | 28.43 | 27.56 | 28.08 | 27.96 | -0.74% | 70,165 |
| Nov 3, 2025 | 28.49 | 28.79 | 28.26 | 28.29 | 28.17 | 0.57% | 45,855 |
| Oct 31, 2025 | 28.71 | 28.71 | 28.13 | 28.13 | 28.01 | -0.28% | 38,868 |
| Oct 30, 2025 | 27.86 | 28.50 | 27.65 | 28.21 | 28.09 | 1.99% | 76,782 |
| Oct 29, 2025 | 27.82 | 28.11 | 27.35 | 27.66 | 27.54 | 1.32% | 84,843 |
| Oct 28, 2025 | 26.86 | 27.37 | 26.10 | 27.30 | 27.18 | 0.15% | 172,578 |
| Oct 27, 2025 | 27.58 | 27.58 | 26.70 | 27.26 | 27.14 | -0.91% | 199,459 |
| Oct 24, 2025 | 27.29 | 27.56 | 26.64 | 27.51 | 27.39 | -0.43% | 63,849 |
| Oct 23, 2025 | 27.37 | 27.97 | 27.33 | 27.63 | 27.51 | 4.34% | 121,671 |
| Oct 22, 2025 | 27.50 | 27.58 | 25.64 | 26.48 | 26.37 | -2.65% | 311,900 |
| Oct 21, 2025 | 29.43 | 29.43 | 27.14 | 27.20 | 27.08 | -8.14% | 245,687 |
| Oct 20, 2025 | 28.63 | 29.76 | 28.63 | 29.61 | 29.48 | 3.31% | 112,267 |
| Oct 17, 2025 | 30.69 | 30.69 | 28.56 | 28.66 | 28.54 | -7.67% | 262,769 |
| Oct 16, 2025 | 30.00 | 31.18 | 29.89 | 31.04 | 30.91 | 4.79% | 236,985 |
| Oct 15, 2025 | 29.06 | 29.69 | 29.00 | 29.62 | 29.49 | 2.10% | 92,387 |
| Oct 14, 2025 | 28.66 | 29.16 | 28.41 | 29.01 | 28.89 | - | 111,492 |
| Oct 13, 2025 | 28.66 | 29.31 | 28.65 | 29.01 | 28.89 | 3.42% | 97,501 |
| Oct 10, 2025 | 28.42 | 28.85 | 28.05 | 28.05 | 27.93 | -1.23% | 96,996 |
| Oct 9, 2025 | 29.05 | 29.45 | 28.23 | 28.40 | 28.28 | -2.54% | 185,935 |
| Oct 8, 2025 | 29.10 | 29.36 | 28.88 | 29.14 | 29.01 | 2.21% | 110,136 |
| Oct 7, 2025 | 29.12 | 29.31 | 28.40 | 28.51 | 28.39 | -3.71% | 58,381 |
| Oct 6, 2025 | 29.38 | 30.10 | 29.34 | 29.61 | 29.48 | 2.39% | 87,801 |
| Oct 3, 2025 | 28.97 | 29.06 | 28.79 | 28.92 | 28.80 | 3.36% | 43,790 |
| Oct 2, 2025 | 28.81 | 29.10 | 27.96 | 27.98 | 27.86 | -2.95% | 83,015 |
| Oct 1, 2025 | 27.80 | 29.01 | 27.80 | 28.83 | 28.71 | 2.52% | 70,882 |
| Sep 30, 2025 | 28.61 | 28.68 | 27.38 | 28.12 | 28.00 | -4.58% | 221,818 |
| Sep 29, 2025 | 29.99 | 30.49 | 29.05 | 29.47 | 29.34 | 1.31% | 137,172 |
| Sep 26, 2025 | 29.43 | 29.73 | 28.95 | 29.09 | 28.96 | -1.52% | 41,896 |
| Sep 25, 2025 | 28.59 | 29.54 | 28.59 | 29.54 | 29.41 | 3.36% | 64,109 |
| Sep 24, 2025 | 29.39 | 29.75 | 28.58 | 28.58 | 28.46 | -5.33% | 113,147 |
| Sep 23, 2025 | 30.16 | 30.60 | 30.00 | 30.19 | 30.06 | 2.24% | 201,190 |
| Sep 22, 2025 | 28.45 | 30.09 | 28.38 | 29.53 | 29.40 | 6.18% | 216,905 |
| Sep 19, 2025 | 25.69 | 27.83 | 25.44 | 27.81 | 27.69 | 10.84% | 180,852 |
| Sep 18, 2025 | 24.84 | 25.09 | 24.75 | 25.09 | 24.98 | 1.33% | 45,354 |
| Sep 17, 2025 | 24.01 | 24.76 | 23.83 | 24.76 | 24.65 | 2.31% | 80,548 |
| Sep 16, 2025 | 24.63 | 24.77 | 24.19 | 24.20 | 24.10 | -1.59% | 23,869 |
| Sep 15, 2025 | 24.64 | 24.75 | 24.39 | 24.59 | 24.48 | -0.41% | 36,570 |
| Sep 12, 2025 | 25.16 | 25.33 | 24.58 | 24.69 | 24.58 | -0.36% | 43,601 |
| Sep 11, 2025 | 25.10 | 25.22 | 24.66 | 24.78 | 24.67 | -1.55% | 112,154 |
| Sep 10, 2025 | 24.97 | 25.41 | 24.91 | 25.17 | 25.06 | 1.41% | 76,514 |
| Sep 9, 2025 | 24.70 | 24.95 | 24.66 | 24.82 | 24.71 | 1.10% | 58,549 |
| Sep 8, 2025 | 24.23 | 24.74 | 24.20 | 24.55 | 24.44 | 2.63% | 49,774 |
| Sep 5, 2025 | 23.30 | 24.00 | 23.21 | 23.92 | 23.82 | 2.75% | 59,604 |
| Sep 4, 2025 | 23.03 | 23.45 | 22.92 | 23.28 | 23.18 | -0.30% | 47,340 |
| Sep 3, 2025 | 23.32 | 23.47 | 23.17 | 23.35 | 23.25 | 0.60% | 86,526 |
| Sep 2, 2025 | 23.10 | 23.39 | 22.82 | 23.21 | 23.11 | 1.35% | 95,039 |
| Sep 1, 2025 | 23.06 | 23.13 | 22.81 | 22.90 | 22.80 | 0.97% | 42,640 |
| Aug 29, 2025 | 22.30 | 22.76 | 22.23 | 22.68 | 22.58 | 1.02% | 20,188 |
| Aug 28, 2025 | 22.74 | 22.92 | 22.42 | 22.45 | 22.23 | -1.28% | 33,596 |
| Aug 27, 2025 | 22.88 | 23.04 | 22.67 | 22.74 | 22.51 | 0.09% | 46,675 |
| Aug 26, 2025 | 22.74 | 22.85 | 22.48 | 22.72 | 22.49 | 1.16% | 77,178 |
| Aug 25, 2025 | 22.23 | 22.67 | 22.23 | 22.46 | 22.24 | 0.67% | 30,125 |
| Aug 22, 2025 | 21.92 | 22.47 | 21.77 | 22.31 | 22.09 | 1.73% | 98,588 |
| Aug 21, 2025 | 21.19 | 21.98 | 21.05 | 21.93 | 21.71 | 3.64% | 52,256 |
| Aug 20, 2025 | 20.58 | 21.25 | 20.58 | 21.16 | 20.95 | 2.22% | 36,388 |
| Aug 19, 2025 | 20.80 | 20.95 | 20.57 | 20.70 | 20.49 | 0.44% | 30,270 |
| Aug 18, 2025 | 20.52 | 20.89 | 20.52 | 20.61 | 20.40 | 1.08% | 27,859 |
| Aug 15, 2025 | 20.35 | 20.40 | 20.03 | 20.39 | 20.19 | 0.84% | 47,504 |
| Aug 14, 2025 | 20.40 | 20.52 | 19.99 | 20.22 | 20.02 | -1.03% | 51,373 |
| Aug 13, 2025 | 20.05 | 20.61 | 20.05 | 20.43 | 20.23 | 2.18% | 33,681 |
| Aug 12, 2025 | 19.66 | 20.21 | 19.65 | 20.00 | 19.79 | 1.81% | 49,531 |
| Aug 11, 2025 | 20.17 | 20.24 | 19.00 | 19.64 | 19.44 | -2.53% | 118,968 |
| Aug 8, 2025 | 19.98 | 20.19 | 19.84 | 20.15 | 19.95 | 0.95% | 41,978 |
| Aug 7, 2025 | 19.60 | 20.00 | 19.55 | 19.96 | 19.76 | 2.18% | 77,192 |
| Aug 6, 2025 | 19.44 | 19.73 | 19.33 | 19.54 | 19.34 | 1.11% | 39,902 |
| Aug 5, 2025 | 19.08 | 19.46 | 18.94 | 19.32 | 19.13 | 1.63% | 35,174 |
| Aug 4, 2025 | 18.40 | 19.23 | 18.40 | 19.01 | 18.82 | 3.09% | 55,292 |
| Aug 1, 2025 | 18.55 | 18.62 | 18.35 | 18.44 | 18.26 | 0.16% | 31,692 |
| Jul 31, 2025 | 18.59 | 18.66 | 18.36 | 18.41 | 18.23 | -1.02% | 28,153 |
| Jul 30, 2025 | 18.55 | 18.78 | 18.50 | 18.60 | 18.41 | 0.54% | 20,746 |
| Jul 29, 2025 | 18.42 | 18.62 | 18.42 | 18.50 | 18.31 | 1.04% | 34,570 |
| Jul 28, 2025 | 18.60 | 18.60 | 18.17 | 18.31 | 18.13 | -0.49% | 21,074 |
| Jul 25, 2025 | 18.30 | 18.65 | 18.30 | 18.40 | 18.22 | 0.60% | 15,708 |
| Jul 24, 2025 | 18.29 | 18.48 | 17.99 | 18.29 | 18.11 | -1.96% | 22,927 |
| Jul 23, 2025 | 18.52 | 18.70 | 18.38 | 18.66 | 18.47 | 0.78% | 25,634 |
| Jul 22, 2025 | 18.10 | 18.57 | 18.05 | 18.51 | 18.32 | 0.76% | 49,461 |
| Jul 21, 2025 | 17.83 | 18.41 | 17.83 | 18.37 | 18.19 | 3.14% | 14,389 |