Skip to main content
Barrick Mining Corporation (LON:0R22)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,071.23
+0.31 (0.01%)
At close: Dec 4, 2025

Barrick Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,087.793,200.423,087.793,109.813,109.811.26%3,172
Dec 4, 20253,027.343,071.233,014.903,071.233,071.230.01%898
Dec 3, 20253,055.823,172.373,055.823,070.923,070.920.30%2,552
Dec 2, 20253,213.893,213.893,055.443,061.663,061.66-3.58%2,002
Dec 1, 20253,178.373,278.893,162.733,175.353,175.351.19%6,182
Nov 28, 20253,096.643,229.373,085.253,138.013,138.011.66%5,431
Nov 27, 20253,086.683,086.683,086.683,086.683,025.862.18%128
Nov 26, 20252,922.903,115.612,922.903,020.772,961.251.81%3,091
Nov 25, 20253,016.613,113.682,952.842,966.992,908.530.17%3,164
Nov 24, 20252,906.632,976.632,889.432,962.022,903.665.69%6,968
Nov 21, 20252,746.352,802.752,736.912,802.472,747.250.62%3,214
Nov 20, 20252,882.242,896.352,785.322,785.322,730.44-4.19%1,699
Nov 19, 20252,947.532,956.472,900.002,907.002,849.721.81%3,133
Nov 18, 20252,869.372,881.922,832.072,855.442,799.18-1.14%4,217
Nov 17, 20252,803.732,888.382,745.082,888.382,831.473.55%8,338
Nov 14, 20252,678.462,793.362,664.772,789.332,734.37-0.66%4,137
Nov 13, 20252,836.662,906.812,807.822,807.822,752.50-1.41%4,316
Nov 12, 20252,741.272,856.302,738.992,847.842,791.735.93%3,167
Nov 11, 20252,671.732,746.032,655.042,688.482,635.512.65%7,403
Nov 10, 20252,683.062,704.032,597.262,619.152,567.555.75%4,440
Nov 7, 20252,467.922,476.722,457.812,476.722,427.92-1.13%1,580
Nov 6, 20252,527.082,544.332,505.042,505.042,455.680.09%1,245
Nov 5, 20252,470.232,502.782,470.232,502.782,453.471.14%900
Nov 4, 20252,439.632,474.582,432.452,474.582,425.82-0.67%2,480
Nov 3, 20252,494.902,531.222,484.882,491.292,442.200.29%3,373
Oct 31, 20252,512.992,518.212,484.012,484.012,435.07-0.09%1,068
Oct 30, 20252,443.452,500.702,435.912,486.252,437.261.93%5,655
Oct 29, 20252,423.682,439.772,423.532,439.142,391.081.89%2,123
Oct 28, 20252,373.782,404.742,355.042,393.902,346.730.20%3,984
Oct 27, 20252,391.432,394.112,331.462,389.222,342.15-0.06%7,064
Oct 24, 20252,377.212,401.712,377.212,390.772,343.66-0.98%2,826
Oct 23, 20252,407.392,429.002,405.892,414.532,366.965.17%4,656
Oct 22, 20252,334.492,374.582,295.332,295.762,250.53-3.73%6,459
Oct 21, 20252,387.682,465.062,354.022,384.592,337.61-7.79%15,113
Oct 20, 20252,521.682,586.092,514.912,586.092,535.144.33%5,908
Oct 17, 20252,583.952,670.172,478.722,478.722,429.88-8.10%5,628
Oct 16, 20252,609.032,708.132,557.272,697.302,644.164.80%6,022
Oct 15, 20252,560.852,680.362,530.842,573.822,523.112.16%4,841
Oct 14, 20252,504.412,540.182,498.302,519.502,469.86-0.06%5,944
Oct 13, 20252,529.002,541.042,487.312,521.012,471.342.33%5,722
Oct 10, 20252,491.072,495.172,445.062,463.612,415.07-0.72%4,071
Oct 9, 20252,533.412,533.412,454.152,481.542,432.65-1.84%3,874
Oct 8, 20252,513.442,539.052,507.482,527.942,478.133.05%3,723
Oct 7, 20252,528.942,528.942,453.202,453.202,404.86-4.27%4,180
Oct 6, 20252,574.442,605.142,550.832,562.622,512.131.72%7,000
Oct 3, 20252,526.672,528.892,510.462,519.302,469.662.45%2,182
Oct 2, 20252,595.572,596.432,440.502,458.982,410.53-2.35%4,488
Oct 1, 20252,443.972,527.402,443.972,518.142,468.532.89%6,509
Sep 30, 20252,487.042,487.042,445.112,447.522,399.30-5.16%3,662
Sep 29, 20252,625.262,712.102,565.092,580.782,529.931.54%7,301
Sep 26, 20252,547.822,617.322,529.482,541.562,491.48-1.44%4,880
Sep 25, 20252,533.152,578.752,513.722,578.752,527.943.85%3,794
Sep 24, 20252,570.412,570.412,483.142,483.142,434.21-5.25%7,540
Sep 23, 20252,650.652,730.292,553.582,620.732,569.091.42%5,392
Sep 22, 20252,565.492,641.392,517.492,584.002,533.096.09%10,276
Sep 19, 20252,327.802,435.572,290.992,435.572,387.5811.07%6,152
Sep 18, 20252,219.602,219.602,145.732,192.802,149.601.89%4,777
Sep 17, 20252,103.582,152.082,087.502,152.082,109.682.59%2,593
Sep 16, 20252,126.802,130.122,097.692,097.692,056.36-1.80%1,269
Sep 15, 20252,128.852,138.852,107.782,136.052,093.960.08%7,391
Sep 12, 20252,177.102,182.122,128.142,134.272,092.22-0.64%7,857
Sep 11, 20252,144.022,208.962,138.462,147.912,105.59-1.50%7,273
Sep 10, 20252,195.702,195.702,168.242,180.642,137.681.58%4,770
Sep 9, 20252,150.252,174.522,140.012,146.792,104.490.19%5,997
Sep 8, 20252,138.722,142.812,106.772,142.812,100.592.62%7,035
Sep 5, 20252,043.882,092.662,030.432,088.022,046.883.63%6,761
Sep 4, 20252,005.892,036.182,002.372,014.811,975.11-0.31%6,780
Sep 3, 20252,022.532,074.462,010.422,021.031,981.21-0.10%8,342
Sep 2, 20251,996.462,026.611,984.402,023.151,983.292.33%9,776
Aug 29, 20251,956.061,977.071,952.561,977.071,938.121.86%5,048
Aug 28, 20251,943.401,957.981,938.061,941.021,891.89-0.61%6,595
Aug 27, 20251,979.311,979.311,951.241,952.941,903.51-0.60%13,347
Aug 26, 20251,961.112,015.141,947.231,964.761,915.031.77%12,452
Aug 22, 20251,897.771,947.001,889.571,930.571,881.711.89%4,121
Aug 21, 20251,865.961,901.991,848.591,894.771,846.812.90%5,423
Aug 20, 20251,822.161,841.401,801.081,841.401,794.792.93%4,135
Aug 19, 20251,798.921,857.001,786.071,789.001,743.720.59%3,856
Aug 18, 20251,792.581,806.151,777.011,778.481,733.470.97%5,100
Aug 15, 20251,739.291,761.721,727.801,761.381,716.801.05%2,343
Aug 14, 20251,752.941,764.541,741.701,743.131,699.01-0.82%2,512
Aug 13, 20251,749.111,818.041,746.191,757.521,713.041.66%2,998
Aug 12, 20251,716.931,742.801,707.351,728.831,685.071.98%3,923
Aug 11, 20251,654.421,732.741,654.421,695.201,652.29-2.60%3,148
Aug 8, 20251,729.011,749.611,725.571,740.491,696.440.21%4,352
Aug 7, 20251,717.971,737.431,712.811,736.911,692.951.72%4,815
Aug 6, 20251,699.281,717.441,699.061,707.481,664.261.09%2,381
Aug 5, 20251,675.591,689.151,675.591,689.151,646.402.08%3,192
Aug 4, 20251,642.681,671.561,632.141,654.751,612.872.84%769
Aug 1, 20251,609.261,618.951,602.841,609.131,568.401.31%3,156
Jul 31, 20251,610.331,613.901,586.091,588.271,548.07-1.21%1,695
Jul 30, 20251,613.901,618.631,601.651,607.761,567.070.13%1,580
Jul 29, 20251,603.821,609.931,598.801,605.751,565.111.29%2,161
Jul 28, 20251,594.611,594.611,577.251,585.251,545.13-0.62%3,441
Jul 25, 20251,614.941,625.111,595.141,595.141,554.77-0.12%2,878
Jul 24, 20251,569.941,598.061,567.911,597.101,556.68-0.92%1,193
Jul 23, 20251,608.001,618.981,608.001,611.871,571.070.47%1,950
Jul 22, 20251,598.051,608.141,591.321,604.321,563.710.73%2,047
Jul 21, 20251,570.281,592.721,570.281,592.721,552.413.06%1,053
Jul 18, 20251,548.521,550.941,542.381,545.411,506.300.41%3,381
Jul 17, 20251,546.331,546.331,539.081,539.081,500.13-3.38%274