Barrick Mining Corporation (FRA:ABR0)
Germany
· Delayed Price · Currency is EUR 35.34
+0.20 (0.57%)
At close: Dec 5, 2025
Barrick Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.11 | 35.93 | 35.11 | 35.34 | 35.34 | 0.57% | 3,502 |
| Dec 4, 2025 | 34.48 | 35.18 | 34.22 | 35.14 | 35.14 | 0.69% | 9,560 |
| Dec 3, 2025 | 35.49 | 35.55 | 34.82 | 34.90 | 34.90 | -1.25% | 8,802 |
| Dec 2, 2025 | 36.07 | 36.35 | 34.68 | 35.34 | 35.34 | -2.62% | 11,064 |
| Dec 1, 2025 | 35.92 | 37.20 | 35.92 | 36.29 | 36.29 | 0.81% | 8,692 |
| Nov 28, 2025 | 35.90 | 36.00 | 35.24 | 36.00 | 36.00 | 1.84% | 9,860 |
| Nov 27, 2025 | 35.02 | 35.35 | 34.69 | 35.35 | 35.20 | 0.11% | 9,283 |
| Nov 26, 2025 | 33.95 | 35.31 | 33.95 | 35.31 | 35.16 | 3.82% | 8,684 |
| Nov 25, 2025 | 34.39 | 34.39 | 33.58 | 34.01 | 33.86 | -0.26% | 15,612 |
| Nov 24, 2025 | 31.61 | 34.10 | 31.54 | 34.10 | 33.95 | 7.71% | 33,760 |
| Nov 21, 2025 | 30.66 | 31.70 | 30.50 | 31.66 | 31.52 | 1.34% | 11,608 |
| Nov 20, 2025 | 32.99 | 33.00 | 31.21 | 31.24 | 31.11 | -5.36% | 10,665 |
| Nov 19, 2025 | 33.00 | 33.50 | 32.85 | 33.01 | 32.87 | 0.64% | 10,122 |
| Nov 18, 2025 | 31.36 | 33.30 | 31.33 | 32.80 | 32.66 | 1.11% | 9,401 |
| Nov 17, 2025 | 31.68 | 32.79 | 31.65 | 32.44 | 32.30 | 1.53% | 12,279 |
| Nov 14, 2025 | 31.65 | 31.95 | 29.80 | 31.95 | 31.81 | 1.91% | 10,980 |
| Nov 13, 2025 | 32.25 | 32.80 | 31.00 | 31.35 | 31.22 | -2.79% | 10,651 |
| Nov 12, 2025 | 30.81 | 32.40 | 30.81 | 32.25 | 32.11 | 4.03% | 15,173 |
| Nov 11, 2025 | 30.31 | 31.00 | 30.17 | 31.00 | 30.87 | 2.01% | 14,868 |
| Nov 10, 2025 | 29.46 | 30.65 | 29.46 | 30.39 | 30.26 | 6.41% | 29,093 |
| Nov 7, 2025 | 28.34 | 28.57 | 27.86 | 28.56 | 28.44 | 1.24% | 4,099 |
| Nov 6, 2025 | 28.64 | 28.78 | 28.21 | 28.21 | 28.09 | -1.05% | 938 |
| Nov 5, 2025 | 27.66 | 28.51 | 27.66 | 28.51 | 28.39 | 2.85% | 3,532 |
| Nov 4, 2025 | 28.28 | 28.28 | 27.72 | 27.72 | 27.60 | -2.67% | 16,186 |
| Nov 3, 2025 | 28.49 | 28.67 | 28.29 | 28.48 | 28.36 | -0.07% | 4,032 |
| Oct 31, 2025 | 28.36 | 28.59 | 28.36 | 28.50 | 28.38 | 0.85% | 4,831 |
| Oct 30, 2025 | 27.70 | 28.50 | 27.69 | 28.26 | 28.14 | 2.17% | 5,726 |
| Oct 29, 2025 | 27.52 | 28.08 | 27.52 | 27.66 | 27.54 | 0.99% | 4,526 |
| Oct 28, 2025 | 26.81 | 27.39 | 26.10 | 27.39 | 27.27 | 0.11% | 10,326 |
| Oct 27, 2025 | 27.66 | 27.68 | 26.70 | 27.36 | 27.24 | -2.60% | 14,181 |
| Oct 24, 2025 | 27.26 | 28.34 | 26.75 | 28.09 | 27.97 | 1.96% | 8,134 |
| Oct 23, 2025 | 27.12 | 27.85 | 27.12 | 27.55 | 27.43 | 3.42% | 5,821 |
| Oct 22, 2025 | 27.21 | 27.51 | 25.68 | 26.64 | 26.53 | -2.02% | 40,304 |
| Oct 21, 2025 | 29.28 | 29.44 | 26.95 | 27.19 | 27.07 | -9.12% | 48,388 |
| Oct 20, 2025 | 28.80 | 29.92 | 28.61 | 29.92 | 29.79 | 4.51% | 8,421 |
| Oct 17, 2025 | 30.78 | 30.78 | 28.00 | 28.63 | 28.51 | -5.88% | 15,925 |
| Oct 16, 2025 | 29.84 | 31.15 | 29.84 | 30.42 | 30.29 | 2.42% | 40,778 |
| Oct 15, 2025 | 28.90 | 29.70 | 28.90 | 29.70 | 29.57 | 3.85% | 18,106 |
| Oct 14, 2025 | 28.88 | 29.06 | 28.44 | 28.60 | 28.48 | -0.90% | 9,795 |
| Oct 13, 2025 | 28.79 | 29.20 | 28.78 | 28.86 | 28.74 | 1.98% | 11,970 |
| Oct 10, 2025 | 28.54 | 28.80 | 28.22 | 28.30 | 28.18 | -0.28% | 3,216 |
| Oct 9, 2025 | 29.10 | 29.44 | 28.21 | 28.38 | 28.26 | -2.51% | 29,777 |
| Oct 8, 2025 | 28.90 | 29.36 | 28.90 | 29.11 | 28.99 | 2.14% | 15,625 |
| Oct 7, 2025 | 29.30 | 29.30 | 28.25 | 28.50 | 28.38 | -2.26% | 12,864 |
| Oct 6, 2025 | 29.36 | 30.05 | 29.16 | 29.16 | 29.04 | 1.36% | 35,106 |
| Oct 3, 2025 | 28.72 | 29.00 | 28.72 | 28.77 | 28.65 | -0.83% | 5,171 |
| Oct 2, 2025 | 28.71 | 29.01 | 27.93 | 29.01 | 28.89 | 0.03% | 3,581 |
| Oct 1, 2025 | 27.91 | 29.00 | 27.81 | 29.00 | 28.88 | 4.13% | 8,684 |
| Sep 30, 2025 | 28.75 | 28.76 | 27.45 | 27.85 | 27.73 | -0.75% | 35,184 |
| Sep 29, 2025 | 30.00 | 30.22 | 28.06 | 28.06 | 27.94 | -3.74% | 8,758 |
| Sep 26, 2025 | 29.21 | 29.42 | 29.03 | 29.15 | 29.03 | -0.95% | 5,332 |
| Sep 25, 2025 | 28.61 | 29.70 | 28.61 | 29.43 | 29.30 | 2.54% | 11,265 |
| Sep 24, 2025 | 29.36 | 29.73 | 28.30 | 28.70 | 28.58 | -2.61% | 9,919 |
| Sep 23, 2025 | 30.19 | 30.51 | 29.47 | 29.47 | 29.34 | -1.57% | 62,314 |
| Sep 22, 2025 | 28.25 | 30.09 | 28.25 | 29.94 | 29.81 | 6.32% | 42,560 |
| Sep 19, 2025 | 25.51 | 28.16 | 25.43 | 28.16 | 28.04 | 10.43% | 25,707 |
| Sep 18, 2025 | 25.08 | 25.50 | 24.81 | 25.50 | 25.39 | 2.99% | 4,462 |
| Sep 17, 2025 | 24.00 | 25.10 | 23.80 | 24.76 | 24.65 | 1.52% | 32,930 |
| Sep 16, 2025 | 24.67 | 24.74 | 24.20 | 24.39 | 24.29 | -1.09% | 5,843 |
| Sep 15, 2025 | 24.63 | 24.78 | 24.47 | 24.66 | 24.55 | - | 12,709 |
| Sep 12, 2025 | 25.17 | 25.31 | 24.63 | 24.66 | 24.55 | -1.32% | 8,236 |
| Sep 11, 2025 | 25.27 | 25.27 | 24.70 | 24.99 | 24.88 | -0.99% | 10,210 |
| Sep 10, 2025 | 24.89 | 25.35 | 24.89 | 25.24 | 25.13 | 1.69% | 10,223 |
| Sep 9, 2025 | 24.80 | 24.95 | 24.63 | 24.82 | 24.71 | 0.49% | 35,374 |
| Sep 8, 2025 | 24.06 | 24.76 | 24.06 | 24.70 | 24.59 | 2.07% | 31,464 |
| Sep 5, 2025 | 23.29 | 24.24 | 23.29 | 24.20 | 24.10 | 4.22% | 20,308 |
| Sep 4, 2025 | 22.79 | 23.42 | 22.79 | 23.22 | 23.12 | 0.09% | 6,433 |
| Sep 3, 2025 | 23.21 | 23.41 | 23.20 | 23.20 | 23.10 | -0.09% | 7,593 |
| Sep 2, 2025 | 23.13 | 23.30 | 22.89 | 23.22 | 23.12 | 1.49% | 24,001 |
| Sep 1, 2025 | 23.03 | 23.11 | 22.82 | 22.88 | 22.78 | 0.35% | 7,001 |
| Aug 29, 2025 | 22.14 | 22.80 | 22.14 | 22.80 | 22.70 | 1.33% | 5,203 |
| Aug 28, 2025 | 22.84 | 22.84 | 22.44 | 22.50 | 22.28 | -1.10% | 12,575 |
| Aug 27, 2025 | 22.91 | 23.00 | 22.63 | 22.75 | 22.52 | -0.66% | 6,250 |
| Aug 26, 2025 | 22.75 | 22.90 | 22.63 | 22.90 | 22.67 | 1.24% | 9,275 |
| Aug 25, 2025 | 22.30 | 22.68 | 22.27 | 22.62 | 22.39 | 0.98% | 8,886 |
| Aug 22, 2025 | 21.80 | 22.49 | 21.79 | 22.40 | 22.18 | 1.54% | 30,202 |
| Aug 21, 2025 | 21.22 | 22.06 | 21.12 | 22.06 | 21.84 | 3.13% | 6,910 |
| Aug 20, 2025 | 20.57 | 21.40 | 20.57 | 21.39 | 21.18 | 3.83% | 16,518 |
| Aug 19, 2025 | 20.78 | 20.85 | 20.58 | 20.60 | 20.39 | -0.77% | 5,115 |
| Aug 18, 2025 | 20.51 | 20.90 | 20.51 | 20.76 | 20.55 | 1.02% | 6,043 |
| Aug 15, 2025 | 20.19 | 20.55 | 20.19 | 20.55 | 20.35 | 1.23% | 5,680 |
| Aug 14, 2025 | 20.38 | 20.42 | 20.25 | 20.30 | 20.10 | -0.29% | 5,739 |
| Aug 13, 2025 | 20.04 | 20.50 | 20.04 | 20.36 | 20.16 | 1.14% | 12,088 |
| Aug 12, 2025 | 19.63 | 20.14 | 19.62 | 20.13 | 19.93 | 2.89% | 18,490 |
| Aug 11, 2025 | 20.11 | 20.17 | 19.05 | 19.57 | 19.37 | -2.90% | 16,759 |
| Aug 8, 2025 | 19.83 | 20.15 | 19.83 | 20.15 | 19.95 | 0.75% | 7,120 |
| Aug 7, 2025 | 19.45 | 20.00 | 19.44 | 20.00 | 19.80 | 1.52% | 25,974 |
| Aug 6, 2025 | 19.36 | 19.70 | 19.35 | 19.70 | 19.50 | 1.34% | 6,065 |
| Aug 5, 2025 | 18.99 | 19.44 | 18.99 | 19.44 | 19.25 | 1.25% | 7,549 |
| Aug 4, 2025 | 18.50 | 19.20 | 18.50 | 19.20 | 19.01 | 4.32% | 3,197 |
| Aug 1, 2025 | 18.41 | 18.50 | 18.36 | 18.41 | 18.22 | -0.22% | 4,019 |
| Jul 31, 2025 | 18.59 | 18.59 | 18.32 | 18.45 | 18.26 | -0.32% | 2,180 |
| Jul 30, 2025 | 18.57 | 18.77 | 18.51 | 18.51 | 18.32 | -0.03% | 6,690 |
| Jul 29, 2025 | 18.39 | 18.60 | 18.39 | 18.51 | 18.33 | 0.54% | 12,921 |
| Jul 28, 2025 | 18.51 | 18.56 | 18.16 | 18.41 | 18.23 | -0.14% | 3,267 |
| Jul 25, 2025 | 18.38 | 18.50 | 18.37 | 18.44 | 18.25 | 0.35% | 2,697 |
| Jul 24, 2025 | 18.21 | 18.40 | 18.06 | 18.37 | 18.19 | -0.46% | 2,366 |
| Jul 23, 2025 | 18.41 | 18.66 | 18.41 | 18.46 | 18.27 | -0.35% | 12,112 |
| Jul 22, 2025 | 18.30 | 18.54 | 18.12 | 18.52 | 18.34 | 0.90% | 8,452 |
| Jul 21, 2025 | 17.88 | 18.36 | 17.86 | 18.36 | 18.17 | 2.94% | 2,270 |