Barrick Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.30	34.45	33.00	33.35	33.35	-3.19%	3,822
Apr 27, 2026	34.95	35.00	34.45	34.45	34.45	-1.43%	1,136
Apr 24, 2026	34.10	35.20	34.10	34.95	34.95	1.90%	2,363
Apr 23, 2026	34.50	34.55	33.75	34.30	34.30	-1.58%	3,485
Apr 22, 2026	35.20	35.20	34.80	34.85	34.85	1.01%	846
Apr 21, 2026	36.15	36.45	34.50	34.50	34.50	-4.70%	4,414
Apr 20, 2026	36.20	36.45	36.10	36.20	36.20	-1.50%	1,916
Apr 17, 2026	35.90	37.10	35.85	36.75	36.75	2.37%	5,829
Apr 16, 2026	36.60	36.80	35.90	35.90	35.90	-2.05%	2,634
Apr 15, 2026	36.90	37.10	36.65	36.65	36.65	-1.08%	300
Apr 14, 2026	36.70	37.05	36.70	37.05	37.05	0.68%	5,831
Apr 13, 2026	36.45	36.90	36.45	36.80	36.80	-1.34%	3,145
Apr 10, 2026	36.20	37.30	36.05	37.30	37.30	3.47%	2,095
Apr 9, 2026	36.25	36.60	36.05	36.05	36.05	-0.96%	1,259
Apr 8, 2026	37.30	37.45	36.35	36.40	36.40	2.97%	5,267
Apr 7, 2026	35.55	35.55	34.95	35.35	35.35	-2.02%	23,346
Apr 2, 2026	34.94	36.21	34.51	36.08	36.08	-0.85%	2,126
Apr 1, 2026	35.30	36.64	35.29	36.39	36.39	3.29%	6,489
Mar 31, 2026	34.01	35.34	33.83	35.23	35.23	5.86%	8,374
Mar 30, 2026	33.74	34.26	33.28	33.28	33.28	0.24%	6,581
Mar 27, 2026	33.48	33.62	32.65	33.20	33.20	2.22%	5,394
Mar 26, 2026	33.30	33.75	32.48	32.48	32.48	-3.65%	12,733
Mar 25, 2026	33.86	34.62	33.62	33.71	33.71	2.77%	3,256
Mar 24, 2026	32.32	32.86	32.00	32.80	32.80	1.05%	7,998
Mar 23, 2026	30.03	32.89	29.80	32.46	32.46	1.47%	19,146
Mar 20, 2026	33.02	33.99	31.74	31.99	31.99	-3.15%	5,408
Mar 19, 2026	34.23	34.31	32.00	33.03	33.03	-5.82%	38,296
Mar 18, 2026	37.01	37.25	35.00	35.07	35.07	-5.29%	14,572
Mar 17, 2026	37.31	37.68	36.90	37.03	37.03	-0.13%	3,414
Mar 16, 2026	37.01	37.85	35.75	37.08	37.08	0.30%	6,616
Mar 13, 2026	38.67	38.74	36.97	36.97	36.97	-4.15%	11,259
Mar 12, 2026	38.74	39.29	38.53	38.57	38.57	-1.13%	2,241
Mar 11, 2026	39.96	39.96	38.54	39.01	39.01	-2.84%	5,462
Mar 10, 2026	39.41	40.41	39.41	40.15	40.15	4.48%	7,658
Mar 9, 2026	38.31	38.50	37.49	38.43	38.43	-1.89%	6,571
Mar 6, 2026	39.12	39.32	38.26	39.17	39.17	0.62%	3,181
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