Barrick Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.90	34.40	33.10	33.10	33.10	-3.78%	67,270
Apr 27, 2026	35.00	35.00	34.25	34.40	34.40	-1.29%	35,858
Apr 24, 2026	34.35	35.20	34.10	34.85	34.85	0.72%	72,911
Apr 23, 2026	34.60	34.70	34.10	34.60	34.60	-1.00%	28,747
Apr 22, 2026	35.45	35.45	34.80	34.95	34.95	-0.85%	47,841
Apr 21, 2026	36.10	36.40	35.00	35.25	35.25	-2.89%	30,846
Apr 20, 2026	36.25	36.40	35.80	36.30	36.30	-1.36%	32,589
Apr 17, 2026	35.90	37.10	35.20	36.80	36.80	1.24%	73,085
Apr 16, 2026	36.65	36.80	36.20	36.35	36.35	-0.41%	44,151
Apr 15, 2026	36.90	37.35	36.40	36.50	36.50	-1.35%	53,480
Apr 14, 2026	36.85	37.35	36.75	37.00	37.00	1.51%	32,576
Apr 13, 2026	36.60	37.15	36.25	36.45	36.45	-2.15%	84,137
Apr 10, 2026	36.20	37.40	36.00	37.25	37.25	2.48%	116,126
Apr 9, 2026	36.15	37.05	36.05	36.35	36.35	-0.41%	50,712
Apr 8, 2026	37.40	37.55	36.05	36.50	36.50	3.99%	188,659
Apr 7, 2026	35.60	35.90	34.55	35.10	35.10	-2.66%	93,198
Apr 2, 2026	35.03	36.52	34.53	36.06	36.06	-1.50%	114,375
Apr 1, 2026	35.99	36.61	35.75	36.61	36.61	5.81%	116,700
Mar 31, 2026	33.90	34.66	33.83	34.60	34.60	1.44%	86,875
Mar 30, 2026	33.64	34.55	33.40	34.11	34.11	2.16%	110,181
Mar 27, 2026	33.23	33.80	32.30	33.39	33.39	1.74%	108,781
Mar 26, 2026	33.17	33.84	32.70	32.82	32.82	-3.19%	108,884
Mar 25, 2026	34.03	34.50	33.55	33.90	33.90	3.16%	119,950
Mar 24, 2026	32.55	32.86	31.71	32.86	32.86	1.39%	118,982
Mar 23, 2026	30.20	32.96	30.15	32.41	32.41	0.34%	635,450
Mar 20, 2026	33.44	33.93	32.05	32.30	32.30	-1.85%	93,681
Mar 19, 2026	34.02	34.10	31.82	32.91	32.91	-7.19%	212,652
Mar 18, 2026	37.06	37.36	34.95	35.46	35.46	-4.88%	65,163
Mar 17, 2026	37.39	38.05	37.09	37.28	37.28	1.36%	43,969
Mar 16, 2026	36.36	37.73	35.96	36.78	36.78	-1.61%	91,854
Mar 13, 2026	38.42	38.78	37.16	37.38	37.38	-3.39%	58,361
Mar 12, 2026	39.26	39.37	38.37	38.69	38.69	0.05%	37,780
Mar 11, 2026	39.52	39.80	38.40	38.67	38.67	-3.40%	60,071
Mar 10, 2026	39.64	40.44	39.61	40.03	40.03	3.52%	80,420
Mar 9, 2026	38.15	38.74	37.34	38.67	38.67	-1.18%	73,090
Mar 6, 2026	38.75	39.57	38.16	39.13	39.13	1.27%	70,796
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%	61,730
Dec 18, 2025	36.90	37.80	36.76	37.80	37.48	3.56%	29,859
Dec 17, 2025	36.80	37.36	36.49	36.50	36.19	-0.11%	61,766
Dec 16, 2025	36.49	37.30	36.25	36.54	36.23	-0.98%	29,522
Dec 15, 2025	37.12	37.59	36.90	36.90	36.59	2.07%	43,433
Dec 12, 2025	37.24	37.78	36.00	36.15	35.85	-1.90%	83,547
Dec 11, 2025	35.42	36.85	35.15	36.85	36.54	4.87%	63,771
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%	59,704
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