Barrick Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	40.45	40.45	38.44	38.93	38.93	-2.80%	2,480
Mar 4, 2026	40.31	40.97	40.00	40.05	40.05	0.75%	4,436
Mar 3, 2026	42.80	42.90	39.12	39.75	39.75	-7.17%	7,752
Mar 2, 2026	44.34	44.80	42.37	42.82	42.82	-0.07%	19,349
Feb 27, 2026	42.13	43.00	42.04	42.85	42.85	1.25%	5,865
Feb 26, 2026	42.43	42.43	41.57	42.32	41.96	0.38%	2,539
Feb 25, 2026	42.49	42.80	42.16	42.16	41.81	-0.75%	6,593
Feb 24, 2026	41.50	42.48	40.71	42.48	42.12	2.07%	11,048
Feb 23, 2026	41.27	42.00	40.75	41.62	41.27	2.39%	4,218
Feb 20, 2026	41.21	41.50	39.35	40.65	40.31	-1.45%	2,731
Feb 19, 2026	41.21	41.45	40.84	41.25	40.90	0.49%	2,840
Feb 18, 2026	39.71	41.05	39.71	41.05	40.70	4.56%	9,126
Feb 17, 2026	39.24	39.53	38.35	39.26	38.93	-2.00%	5,128
Feb 16, 2026	40.22	40.22	39.82	40.06	39.72	-0.89%	3,720
Feb 13, 2026	38.68	40.54	38.59	40.42	40.08	5.21%	5,823
Feb 12, 2026	40.01	40.18	38.42	38.42	38.10	-3.78%	13,876
Feb 11, 2026	39.90	40.55	39.46	39.93	39.59	0.86%	6,925
Feb 10, 2026	38.80	39.59	38.68	39.59	39.26	1.07%	3,030
Feb 9, 2026	38.53	39.17	38.36	39.17	38.84	2.08%	4,061
Feb 6, 2026	37.24	38.61	37.24	38.37	38.05	2.05%	7,662
Feb 5, 2026	39.48	41.20	37.41	37.60	37.28	-4.76%	19,777
Feb 4, 2026	41.11	41.44	38.23	39.48	39.15	-2.11%	7,602
Feb 3, 2026	40.95	41.63	39.50	40.33	39.99	4.45%	16,455
Feb 2, 2026	35.69	39.20	35.22	38.61	38.29	0.42%	36,124
Jan 30, 2026	41.40	41.83	38.31	38.45	38.13	-11.00%	39,316
Jan 29, 2026	45.20	45.63	42.15	43.20	42.84	-0.02%	28,715
Jan 28, 2026	44.12	44.42	43.21	43.21	42.85	0.39%	25,536
Jan 27, 2026	43.51	44.00	41.90	43.04	42.68	-0.37%	17,550
Jan 26, 2026	44.11	44.80	43.16	43.20	42.84	0.02%	14,700
Jan 23, 2026	42.46	43.19	41.94	43.19	42.83	2.96%	10,574
Jan 22, 2026	42.20	42.60	41.88	41.95	41.60	-0.14%	18,215
Jan 21, 2026	43.55	43.75	42.00	42.01	41.66	-1.08%	15,591
Jan 20, 2026	43.13	43.68	42.24	42.47	42.11	-0.59%	23,940
Jan 19, 2026	42.35	42.99	42.35	42.72	42.36	1.79%	10,125
Jan 16, 2026	42.61	42.80	41.51	41.97	41.62	-2.08%	12,658
Jan 15, 2026	42.81	43.00	42.20	42.86	42.50	-0.72%	24,724
Jan 14, 2026	43.05	43.68	42.50	43.17	42.81	0.49%	10,771
Jan 13, 2026	42.19	43.10	41.99	42.96	42.60	2.36%	9,546
Jan 12, 2026	41.99	42.50	41.97	41.97	41.62	2.62%	24,522
Jan 9, 2026	40.65	41.64	40.57	40.90	40.56	1.34%	11,482
Jan 8, 2026	40.00	40.43	39.54	40.36	40.02	-0.35%	7,518
Jan 7, 2026	40.11	40.58	38.94	40.50	40.16	-0.52%	15,932
Jan 6, 2026	39.16	40.71	39.09	40.71	40.37	4.30%	10,958
Jan 5, 2026	38.60	39.41	38.46	39.03	38.70	5.60%	10,250
Jan 2, 2026	38.10	38.29	36.47	36.96	36.65	-3.45%	8,330
Dec 30, 2025	37.82	38.39	37.82	38.28	37.96	1.84%	5,690
Dec 29, 2025	38.84	38.90	36.99	37.59	37.27	-3.17%	11,995
Dec 23, 2025	39.14	39.20	38.45	38.82	38.49	-0.15%	10,810
Dec 22, 2025	38.91	39.27	38.49	38.88	38.55	0.99%	18,736
Dec 19, 2025	37.21	38.68	37.21	38.50	38.18	2.80%	5,851
Dec 18, 2025	36.91	37.74	36.91	37.45	37.13	1.77%	6,386
Dec 17, 2025	37.00	37.30	36.77	36.80	36.49	1.35%	4,128
Dec 16, 2025	36.60	37.22	36.28	36.31	36.00	-1.60%	9,891
Dec 15, 2025	37.12	37.60	36.71	36.90	36.59	0.16%	15,830
Dec 12, 2025	36.91	37.78	36.00	36.84	36.53	-0.49%	16,235
Dec 11, 2025	35.40	37.28	35.19	37.02	36.71	3.70%	8,549
Dec 10, 2025	35.01	35.70	34.85	35.70	35.40	1.71%	6,248
Dec 9, 2025	34.20	35.17	34.15	35.10	34.80	1.21%	8,303
Dec 8, 2025	35.36	35.44	34.68	34.68	34.39	-1.87%	1,360
Dec 5, 2025	35.11	35.93	35.11	35.34	35.04	0.57%	3,502
Dec 4, 2025	34.48	35.18	34.22	35.14	34.84	0.69%	9,560
Dec 3, 2025	35.49	35.55	34.82	34.90	34.61	-1.25%	8,802
Dec 2, 2025	36.07	36.35	34.68	35.34	35.04	-2.62%	11,064
Dec 1, 2025	35.92	37.20	35.92	36.29	35.98	0.81%	8,692
Nov 28, 2025	35.90	36.00	35.24	36.00	35.70	1.84%	9,860
Nov 27, 2025	35.02	35.35	34.69	35.35	34.90	0.11%	9,283
Nov 26, 2025	33.95	35.31	33.95	35.31	34.86	3.82%	8,684
Nov 25, 2025	34.39	34.39	33.58	34.01	33.58	-0.26%	15,612
Nov 24, 2025	31.61	34.10	31.54	34.10	33.67	7.71%	33,760
Nov 21, 2025	30.66	31.70	30.50	31.66	31.26	1.34%	11,608
Nov 20, 2025	32.99	33.00	31.21	31.24	30.84	-5.36%	10,665
Nov 19, 2025	33.00	33.50	32.85	33.01	32.59	0.64%	10,122
Nov 18, 2025	31.36	33.30	31.33	32.80	32.39	1.11%	9,401
Nov 17, 2025	31.68	32.79	31.65	32.44	32.03	1.53%	12,279
Nov 14, 2025	31.65	31.95	29.80	31.95	31.55	1.91%	10,980
Nov 13, 2025	32.25	32.80	31.00	31.35	30.95	-2.79%	10,651
Nov 12, 2025	30.81	32.40	30.81	32.25	31.84	4.03%	15,173
Nov 11, 2025	30.31	31.00	30.17	31.00	30.61	2.01%	14,868
Nov 10, 2025	29.46	30.65	29.46	30.39	30.01	6.41%	29,093
Nov 7, 2025	28.34	28.57	27.86	28.56	28.20	1.24%	4,099
Nov 6, 2025	28.64	28.78	28.21	28.21	27.85	-1.05%	938
Nov 5, 2025	27.66	28.51	27.66	28.51	28.15	2.85%	3,532
Nov 4, 2025	28.28	28.28	27.72	27.72	27.37	-2.67%	16,186
Nov 3, 2025	28.49	28.67	28.29	28.48	28.12	-0.07%	4,032
Oct 31, 2025	28.36	28.59	28.36	28.50	28.14	0.85%	4,831
Oct 30, 2025	27.70	28.50	27.69	28.26	27.90	2.17%	5,726
Oct 29, 2025	27.52	28.08	27.52	27.66	27.31	0.99%	4,526
Oct 28, 2025	26.81	27.39	26.10	27.39	27.04	0.11%	10,326
Oct 27, 2025	27.66	27.68	26.70	27.36	27.01	-2.60%	14,181
Oct 24, 2025	27.26	28.34	26.75	28.09	27.73	1.96%	8,134
Oct 23, 2025	27.12	27.85	27.12	27.55	27.20	3.42%	5,821
Oct 22, 2025	27.21	27.51	25.68	26.64	26.30	-2.02%	40,304
Oct 21, 2025	29.28	29.44	26.95	27.19	26.85	-9.12%	48,388
Oct 20, 2025	28.80	29.92	28.61	29.92	29.54	4.51%	8,421
Oct 17, 2025	30.78	30.78	28.00	28.63	28.27	-5.88%	15,925
Oct 16, 2025	29.84	31.15	29.84	30.42	30.04	2.42%	40,778
Oct 15, 2025	28.90	29.70	28.90	29.70	29.32	3.85%	18,106
Oct 14, 2025	28.88	29.06	28.44	28.60	28.24	-0.90%	9,795
Oct 13, 2025	28.79	29.20	28.78	28.86	28.50	1.98%	11,970
Oct 10, 2025	28.54	28.80	28.22	28.30	27.94	-0.28%	3,216