Barrick Mining Corporation (TSX:ABX)
Canada
· Delayed Price · Currency is CAD 56.79
-0.32 (-0.56%)
At close: Dec 5, 2025
Barrick Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.71 | 58.32 | 56.53 | 56.79 | 56.79 | -0.56% | 7,258,683 |
| Dec 4, 2025 | 56.09 | 57.32 | 56.01 | 57.11 | 57.11 | 1.06% | 1,687,264 |
| Dec 3, 2025 | 57.68 | 58.24 | 56.48 | 56.51 | 56.51 | -1.58% | 3,423,742 |
| Dec 2, 2025 | 58.42 | 59.45 | 56.22 | 57.42 | 57.42 | -3.12% | 4,520,363 |
| Dec 1, 2025 | 58.97 | 60.14 | 58.35 | 59.27 | 59.27 | 1.44% | 7,116,079 |
| Nov 28, 2025 | 57.47 | 58.58 | 56.95 | 58.43 | 58.43 | 1.62% | 3,892,307 |
| Nov 27, 2025 | 57.25 | 57.67 | 56.99 | 57.50 | 57.25 | -0.10% | 718,340 |
| Nov 26, 2025 | 55.53 | 57.68 | 55.49 | 57.56 | 57.31 | 4.31% | 5,446,487 |
| Nov 25, 2025 | 55.68 | 56.34 | 54.79 | 55.18 | 54.94 | -1.34% | 3,885,580 |
| Nov 24, 2025 | 53.25 | 55.93 | 52.80 | 55.93 | 55.69 | 8.54% | 14,696,812 |
| Nov 21, 2025 | 50.94 | 51.99 | 50.38 | 51.53 | 51.31 | 1.44% | 4,199,081 |
| Nov 20, 2025 | 52.95 | 53.57 | 50.59 | 50.80 | 50.58 | -4.30% | 7,996,403 |
| Nov 19, 2025 | 53.90 | 54.33 | 52.86 | 53.08 | 52.85 | 0.61% | 3,974,805 |
| Nov 18, 2025 | 53.15 | 53.57 | 52.10 | 52.76 | 52.53 | 1.50% | 5,015,788 |
| Nov 17, 2025 | 51.69 | 53.54 | 51.59 | 51.98 | 51.76 | -0.04% | 6,527,441 |
| Nov 14, 2025 | 49.35 | 52.90 | 49.09 | 52.00 | 51.78 | 1.74% | 10,577,191 |
| Nov 13, 2025 | 52.19 | 52.67 | 50.64 | 51.11 | 50.89 | -2.31% | 8,958,659 |
| Nov 12, 2025 | 50.31 | 52.62 | 50.02 | 52.32 | 52.10 | 4.26% | 5,558,418 |
| Nov 11, 2025 | 49.34 | 50.42 | 48.66 | 50.18 | 49.97 | 2.64% | 5,076,453 |
| Nov 10, 2025 | 48.62 | 49.98 | 47.82 | 48.89 | 48.68 | 5.28% | 11,008,740 |
| Nov 7, 2025 | 45.78 | 46.47 | 45.28 | 46.44 | 46.24 | 1.11% | 6,552,516 |
| Nov 6, 2025 | 46.41 | 47.08 | 45.76 | 45.93 | 45.73 | -0.69% | 4,698,245 |
| Nov 5, 2025 | 45.42 | 46.28 | 45.36 | 46.25 | 46.05 | 3.65% | 6,978,858 |
| Nov 4, 2025 | 45.17 | 45.52 | 44.57 | 44.62 | 44.43 | -3.94% | 4,123,150 |
| Nov 3, 2025 | 46.00 | 46.76 | 45.65 | 46.45 | 46.25 | 0.89% | 7,547,438 |
| Oct 31, 2025 | 46.35 | 46.49 | 45.34 | 46.04 | 45.84 | -0.50% | 3,159,001 |
| Oct 30, 2025 | 44.86 | 46.30 | 44.63 | 46.27 | 46.07 | 3.51% | 4,604,225 |
| Oct 29, 2025 | 45.08 | 45.13 | 44.27 | 44.70 | 44.51 | 0.70% | 3,302,807 |
| Oct 28, 2025 | 43.39 | 44.59 | 43.33 | 44.39 | 44.20 | -0.34% | 4,660,792 |
| Oct 27, 2025 | 44.20 | 44.79 | 43.40 | 44.54 | 44.35 | -2.09% | 5,106,046 |
| Oct 24, 2025 | 44.03 | 46.79 | 43.75 | 45.49 | 45.30 | 1.84% | 8,808,968 |
| Oct 23, 2025 | 45.46 | 45.47 | 44.53 | 44.67 | 44.48 | 1.32% | 6,144,186 |
| Oct 22, 2025 | 42.84 | 44.39 | 42.62 | 44.09 | 43.90 | -0.16% | 9,822,302 |
| Oct 21, 2025 | 45.53 | 45.64 | 43.88 | 44.16 | 43.97 | -9.43% | 6,157,502 |
| Oct 20, 2025 | 48.07 | 48.88 | 47.32 | 48.76 | 48.55 | 4.34% | 5,299,475 |
| Oct 17, 2025 | 49.07 | 49.28 | 45.92 | 46.73 | 46.53 | -6.69% | 7,335,563 |
| Oct 16, 2025 | 49.21 | 51.09 | 49.02 | 50.08 | 49.87 | 2.83% | 4,966,602 |
| Oct 15, 2025 | 47.36 | 48.78 | 47.33 | 48.70 | 48.49 | 4.06% | 4,383,758 |
| Oct 14, 2025 | 46.56 | 47.44 | 46.37 | 46.80 | 46.60 | 2.05% | 6,363,978 |
| Oct 10, 2025 | 46.49 | 46.49 | 45.51 | 45.86 | 45.66 | -1.01% | 4,565,354 |
| Oct 9, 2025 | 47.50 | 47.51 | 45.75 | 46.33 | 46.13 | -2.09% | 4,180,106 |
| Oct 8, 2025 | 47.17 | 47.57 | 46.76 | 47.32 | 47.12 | 2.07% | 6,747,903 |
| Oct 7, 2025 | 47.50 | 47.53 | 45.78 | 46.36 | 46.16 | -2.40% | 3,995,989 |
| Oct 6, 2025 | 48.20 | 49.18 | 47.44 | 47.50 | 47.30 | 0.27% | 4,620,303 |
| Oct 3, 2025 | 47.44 | 47.59 | 46.99 | 47.37 | 47.17 | -0.04% | 3,565,356 |
| Oct 2, 2025 | 47.42 | 47.54 | 45.53 | 47.39 | 47.19 | 0.83% | 6,548,067 |
| Oct 1, 2025 | 46.15 | 47.61 | 46.05 | 47.00 | 46.80 | 2.82% | 4,045,002 |
| Sep 30, 2025 | 45.54 | 46.64 | 45.38 | 45.71 | 45.51 | -0.89% | 7,023,971 |
| Sep 29, 2025 | 48.85 | 49.62 | 45.80 | 46.12 | 45.92 | -4.04% | 8,804,135 |
| Sep 26, 2025 | 47.95 | 48.08 | 47.14 | 48.06 | 47.85 | 0.52% | 6,408,624 |
| Sep 25, 2025 | 46.98 | 48.47 | 46.68 | 47.81 | 47.61 | 2.38% | 6,842,367 |
| Sep 24, 2025 | 47.88 | 48.08 | 46.08 | 46.70 | 46.50 | -2.30% | 7,362,427 |
| Sep 23, 2025 | 49.05 | 49.92 | 47.55 | 47.80 | 47.60 | -2.33% | 7,710,733 |
| Sep 22, 2025 | 47.02 | 49.33 | 46.93 | 48.94 | 48.73 | 7.44% | 11,596,207 |
| Sep 19, 2025 | 42.29 | 45.74 | 41.89 | 45.55 | 45.36 | 9.71% | 14,916,634 |
| Sep 18, 2025 | 40.35 | 41.54 | 40.17 | 41.52 | 41.34 | 2.19% | 7,664,633 |
| Sep 17, 2025 | 39.16 | 41.06 | 39.05 | 40.63 | 40.46 | 2.32% | 7,980,912 |
| Sep 16, 2025 | 39.88 | 40.06 | 39.37 | 39.71 | 39.54 | -0.72% | 5,443,774 |
| Sep 15, 2025 | 40.09 | 40.26 | 39.63 | 40.00 | 39.83 | -0.55% | 6,492,634 |
| Sep 12, 2025 | 40.82 | 40.96 | 39.92 | 40.22 | 40.05 | -1.16% | 5,065,377 |
| Sep 11, 2025 | 40.45 | 40.72 | 40.10 | 40.69 | 40.52 | -0.56% | 5,322,712 |
| Sep 10, 2025 | 40.66 | 41.24 | 40.55 | 40.92 | 40.75 | 1.21% | 4,993,027 |
| Sep 9, 2025 | 40.50 | 40.53 | 39.91 | 40.43 | 40.26 | 0.90% | 6,079,511 |
| Sep 8, 2025 | 39.78 | 40.24 | 39.30 | 40.07 | 39.90 | 1.78% | 5,857,269 |
| Sep 5, 2025 | 38.20 | 39.39 | 37.89 | 39.37 | 39.20 | 4.54% | 6,130,706 |
| Sep 4, 2025 | 37.27 | 37.77 | 37.09 | 37.66 | 37.50 | 0.61% | 3,447,811 |
| Sep 3, 2025 | 37.56 | 37.64 | 37.18 | 37.43 | 37.27 | 0.67% | 5,098,740 |
| Sep 2, 2025 | 37.26 | 37.48 | 36.67 | 37.18 | 37.02 | 1.50% | 4,496,050 |
| Aug 29, 2025 | 36.06 | 36.86 | 36.06 | 36.63 | 36.47 | 1.22% | 5,527,007 |
| Aug 28, 2025 | 36.25 | 36.45 | 35.97 | 36.19 | 35.83 | -0.71% | 2,945,052 |
| Aug 27, 2025 | 36.91 | 36.99 | 36.32 | 36.45 | 36.09 | -1.59% | 3,596,896 |
| Aug 26, 2025 | 36.45 | 37.07 | 36.26 | 37.04 | 36.67 | 1.62% | 8,726,756 |
| Aug 25, 2025 | 36.15 | 36.77 | 36.10 | 36.45 | 36.09 | 0.55% | 4,787,412 |
| Aug 22, 2025 | 35.26 | 36.48 | 35.26 | 36.25 | 35.89 | 2.08% | 7,294,024 |
| Aug 21, 2025 | 34.66 | 35.64 | 34.56 | 35.51 | 35.16 | 2.99% | 11,457,467 |
| Aug 20, 2025 | 33.60 | 34.77 | 33.60 | 34.48 | 34.14 | 3.67% | 7,558,453 |
| Aug 19, 2025 | 33.61 | 33.88 | 33.18 | 33.26 | 32.93 | -0.72% | 2,609,487 |
| Aug 18, 2025 | 33.33 | 33.74 | 33.20 | 33.50 | 33.17 | 0.57% | 3,442,891 |
| Aug 15, 2025 | 32.65 | 33.33 | 32.34 | 33.31 | 32.98 | 1.96% | 8,862,621 |
| Aug 14, 2025 | 32.84 | 33.01 | 32.48 | 32.67 | 32.34 | -0.52% | 4,304,101 |
| Aug 13, 2025 | 32.50 | 33.23 | 32.45 | 32.84 | 32.51 | 1.39% | 3,394,078 |
| Aug 12, 2025 | 31.93 | 32.49 | 31.62 | 32.39 | 32.07 | 2.96% | 3,984,559 |
| Aug 11, 2025 | 30.90 | 31.57 | 30.53 | 31.46 | 31.15 | -2.36% | 9,424,443 |
| Aug 8, 2025 | 32.15 | 32.37 | 31.85 | 32.22 | 31.90 | 1.42% | 5,119,551 |
| Aug 7, 2025 | 31.47 | 32.21 | 31.47 | 31.77 | 31.45 | 1.60% | 3,591,987 |
| Aug 6, 2025 | 31.11 | 31.55 | 30.99 | 31.27 | 30.96 | 0.68% | 6,437,468 |
| Aug 5, 2025 | 30.10 | 31.10 | 30.10 | 31.06 | 30.75 | 5.40% | 5,816,800 |
| Aug 1, 2025 | 29.60 | 29.70 | 29.16 | 29.47 | 29.18 | 0.75% | 2,851,869 |
| Jul 31, 2025 | 29.34 | 29.55 | 28.99 | 29.25 | 28.96 | 0.21% | 3,173,888 |
| Jul 30, 2025 | 29.47 | 29.79 | 29.02 | 29.19 | 28.90 | -1.45% | 3,924,564 |
| Jul 29, 2025 | 29.39 | 29.75 | 29.28 | 29.62 | 29.33 | 0.78% | 2,043,110 |
| Jul 28, 2025 | 29.61 | 29.67 | 28.95 | 29.39 | 29.10 | -1.51% | 3,082,788 |
| Jul 25, 2025 | 29.41 | 29.98 | 29.32 | 29.84 | 29.54 | 1.57% | 3,339,000 |
| Jul 24, 2025 | 29.05 | 29.66 | 28.79 | 29.38 | 29.09 | -0.07% | 2,438,720 |
| Jul 23, 2025 | 29.56 | 29.88 | 29.34 | 29.40 | 29.11 | -0.61% | 3,147,089 |
| Jul 22, 2025 | 29.50 | 29.77 | 29.34 | 29.58 | 29.29 | 1.34% | 4,026,653 |
| Jul 21, 2025 | 28.85 | 29.49 | 28.80 | 29.19 | 28.90 | 2.67% | 3,248,524 |
| Jul 18, 2025 | 28.67 | 28.85 | 28.38 | 28.43 | 28.15 | -0.56% | 2,540,785 |
| Jul 17, 2025 | 28.64 | 28.73 | 28.22 | 28.59 | 28.31 | -1.52% | 3,769,506 |
| Jul 16, 2025 | 28.92 | 29.40 | 28.84 | 29.03 | 28.74 | 0.69% | 3,291,479 |