Barrick Mining Corporation (B)
NYSE: B · Real-Time Price · USD
41.04
+0.13 (0.32%)
At close: Dec 5, 2025, 4:00 PM EST
41.09
+0.05 (0.12%)
After-hours: Dec 5, 2025, 7:57 PM EST
Barrick Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.40 | 42.08 | 40.86 | 41.04 | 41.04 | 0.32% | 9,612,384 |
| Dec 4, 2025 | 40.20 | 41.10 | 40.16 | 40.91 | 40.91 | 1.01% | 8,170,461 |
| Dec 3, 2025 | 41.36 | 41.76 | 40.48 | 40.50 | 40.50 | -1.29% | 9,329,595 |
| Dec 2, 2025 | 41.86 | 42.51 | 40.21 | 41.03 | 41.03 | -3.07% | 15,689,214 |
| Dec 1, 2025 | 42.37 | 43.08 | 41.78 | 42.33 | 42.33 | 2.39% | 27,717,288 |
| Nov 28, 2025 | 40.98 | 41.72 | 40.70 | 41.34 | 41.34 | 0.88% | 10,577,580 |
| Nov 26, 2025 | 39.46 | 41.08 | 39.39 | 40.98 | 40.81 | 4.75% | 25,197,507 |
| Nov 25, 2025 | 39.40 | 39.96 | 38.84 | 39.12 | 38.95 | -1.06% | 16,767,045 |
| Nov 24, 2025 | 37.54 | 39.64 | 37.43 | 39.54 | 39.37 | 8.18% | 25,507,752 |
| Nov 21, 2025 | 36.11 | 37.70 | 35.70 | 36.55 | 36.39 | 1.53% | 15,767,790 |
| Nov 20, 2025 | 37.73 | 38.15 | 35.86 | 36.00 | 35.85 | -4.59% | 17,709,224 |
| Nov 19, 2025 | 38.43 | 38.78 | 37.60 | 37.73 | 37.57 | -0.03% | 16,652,968 |
| Nov 18, 2025 | 37.80 | 38.32 | 36.77 | 37.74 | 37.58 | 2.11% | 30,282,561 |
| Nov 17, 2025 | 36.88 | 38.16 | 36.74 | 36.96 | 36.80 | -0.19% | 27,808,005 |
| Nov 14, 2025 | 35.14 | 37.73 | 34.97 | 37.03 | 36.87 | 1.67% | 31,809,376 |
| Nov 13, 2025 | 37.41 | 37.62 | 36.08 | 36.42 | 36.26 | -2.44% | 19,475,187 |
| Nov 12, 2025 | 35.81 | 37.60 | 35.68 | 37.33 | 37.17 | 4.24% | 22,157,300 |
| Nov 11, 2025 | 35.19 | 35.99 | 34.72 | 35.81 | 35.66 | 2.90% | 14,444,222 |
| Nov 10, 2025 | 34.70 | 35.69 | 34.06 | 34.80 | 34.65 | 5.17% | 27,190,981 |
| Nov 7, 2025 | 32.58 | 33.12 | 32.18 | 33.09 | 32.95 | 1.66% | 13,757,761 |
| Nov 6, 2025 | 32.90 | 33.35 | 32.41 | 32.55 | 32.41 | -0.73% | 11,331,084 |
| Nov 5, 2025 | 32.13 | 32.80 | 32.10 | 32.79 | 32.65 | 3.54% | 9,509,673 |
| Nov 4, 2025 | 32.07 | 32.33 | 31.61 | 31.67 | 31.53 | -4.20% | 11,495,220 |
| Nov 3, 2025 | 32.71 | 33.27 | 32.46 | 33.06 | 32.92 | 0.79% | 9,736,605 |
| Oct 31, 2025 | 33.06 | 33.13 | 32.34 | 32.80 | 32.66 | -0.79% | 9,868,105 |
| Oct 30, 2025 | 32.10 | 33.10 | 31.88 | 33.06 | 32.92 | 3.12% | 13,604,187 |
| Oct 29, 2025 | 32.37 | 32.45 | 31.80 | 32.06 | 31.92 | 0.69% | 15,481,476 |
| Oct 28, 2025 | 31.05 | 31.96 | 31.03 | 31.84 | 31.70 | - | 15,662,778 |
| Oct 27, 2025 | 31.36 | 32.00 | 30.98 | 31.84 | 31.70 | -1.97% | 21,482,009 |
| Oct 24, 2025 | 31.26 | 33.49 | 31.14 | 32.48 | 32.34 | 1.69% | 31,910,640 |
| Oct 23, 2025 | 32.36 | 32.48 | 31.89 | 31.94 | 31.80 | 1.30% | 16,673,584 |
| Oct 22, 2025 | 30.55 | 31.69 | 30.35 | 31.53 | 31.40 | 0.10% | 28,767,724 |
| Oct 21, 2025 | 32.28 | 32.54 | 31.30 | 31.50 | 31.37 | -9.30% | 25,722,402 |
| Oct 20, 2025 | 34.34 | 34.84 | 33.69 | 34.73 | 34.58 | 4.20% | 15,869,787 |
| Oct 17, 2025 | 34.98 | 34.98 | 32.69 | 33.33 | 33.19 | -6.51% | 25,959,962 |
| Oct 16, 2025 | 35.21 | 36.40 | 34.91 | 35.65 | 35.50 | 2.80% | 21,840,882 |
| Oct 15, 2025 | 33.75 | 34.72 | 33.71 | 34.68 | 34.53 | 4.14% | 22,250,961 |
| Oct 14, 2025 | 33.07 | 33.80 | 32.99 | 33.30 | 33.16 | -0.36% | 13,846,211 |
| Oct 13, 2025 | 33.72 | 33.92 | 33.11 | 33.42 | 33.28 | 2.08% | 11,958,548 |
| Oct 10, 2025 | 33.20 | 33.20 | 32.47 | 32.74 | 32.60 | -0.91% | 18,433,545 |
| Oct 9, 2025 | 34.02 | 34.02 | 32.65 | 33.04 | 32.90 | -2.54% | 16,695,096 |
| Oct 8, 2025 | 34.01 | 34.11 | 33.54 | 33.90 | 33.76 | 2.05% | 16,506,101 |
| Oct 7, 2025 | 34.05 | 34.06 | 32.81 | 33.22 | 33.08 | -2.38% | 19,493,238 |
| Oct 6, 2025 | 34.61 | 35.22 | 34.00 | 34.03 | 33.88 | 0.24% | 21,519,521 |
| Oct 3, 2025 | 33.96 | 34.11 | 33.67 | 33.95 | 33.81 | 0.09% | 11,800,902 |
| Oct 2, 2025 | 33.88 | 34.05 | 32.56 | 33.92 | 33.78 | 0.62% | 21,691,117 |
| Oct 1, 2025 | 33.10 | 34.13 | 33.05 | 33.71 | 33.57 | 2.87% | 20,316,489 |
| Sep 30, 2025 | 32.68 | 33.51 | 32.60 | 32.77 | 32.63 | -1.12% | 34,285,248 |
| Sep 29, 2025 | 35.12 | 35.63 | 32.89 | 33.14 | 33.00 | -3.89% | 64,479,344 |
| Sep 26, 2025 | 34.39 | 34.67 | 33.81 | 34.48 | 34.33 | 0.64% | 21,678,161 |
| Sep 25, 2025 | 33.70 | 34.77 | 33.54 | 34.26 | 34.11 | 2.06% | 23,986,585 |
| Sep 24, 2025 | 34.55 | 34.67 | 33.14 | 33.57 | 33.43 | -2.81% | 29,833,541 |
| Sep 23, 2025 | 35.44 | 36.10 | 34.34 | 34.54 | 34.39 | -2.32% | 35,714,736 |
| Sep 22, 2025 | 34.06 | 35.70 | 34.04 | 35.36 | 35.21 | 7.18% | 51,712,685 |
| Sep 19, 2025 | 30.16 | 33.20 | 30.15 | 32.99 | 32.85 | 9.71% | 71,168,505 |
| Sep 18, 2025 | 29.24 | 30.11 | 29.08 | 30.07 | 29.94 | 2.00% | 24,811,653 |
| Sep 17, 2025 | 28.48 | 29.89 | 28.38 | 29.48 | 29.35 | 2.22% | 27,954,819 |
| Sep 16, 2025 | 29.04 | 29.16 | 28.60 | 28.84 | 28.72 | -0.65% | 15,027,421 |
| Sep 15, 2025 | 28.96 | 29.12 | 28.64 | 29.03 | 28.91 | - | 13,820,925 |
| Sep 12, 2025 | 29.48 | 29.59 | 28.81 | 29.03 | 28.91 | -1.26% | 19,321,036 |
| Sep 11, 2025 | 29.09 | 29.44 | 28.92 | 29.40 | 29.27 | -0.27% | 16,967,743 |
| Sep 10, 2025 | 29.34 | 29.79 | 29.30 | 29.48 | 29.35 | 1.10% | 16,591,859 |
| Sep 9, 2025 | 29.25 | 29.35 | 28.83 | 29.16 | 29.04 | 0.59% | 23,839,427 |
| Sep 8, 2025 | 28.77 | 29.14 | 28.45 | 28.99 | 28.87 | 2.04% | 20,154,125 |
| Sep 5, 2025 | 27.61 | 28.48 | 27.43 | 28.41 | 28.29 | 4.33% | 21,138,910 |
| Sep 4, 2025 | 26.88 | 27.36 | 26.82 | 27.23 | 27.11 | 0.41% | 15,873,966 |
| Sep 3, 2025 | 27.14 | 27.30 | 26.93 | 27.12 | 27.00 | 0.71% | 19,470,276 |
| Sep 2, 2025 | 27.00 | 27.20 | 26.55 | 26.93 | 26.81 | 1.13% | 21,678,307 |
| Aug 29, 2025 | 26.16 | 26.83 | 26.16 | 26.63 | 26.52 | 1.33% | 18,047,852 |
| Aug 28, 2025 | 26.44 | 26.48 | 26.14 | 26.28 | 26.02 | -0.57% | 16,203,277 |
| Aug 27, 2025 | 26.67 | 26.67 | 26.28 | 26.43 | 26.17 | -1.27% | 12,605,762 |
| Aug 26, 2025 | 26.32 | 26.79 | 26.18 | 26.77 | 26.50 | 1.86% | 14,331,037 |
| Aug 25, 2025 | 26.18 | 26.61 | 26.15 | 26.28 | 26.02 | 0.31% | 11,876,920 |
| Aug 22, 2025 | 25.34 | 26.37 | 25.28 | 26.20 | 25.94 | 2.62% | 21,545,190 |
| Aug 21, 2025 | 24.92 | 25.63 | 24.89 | 25.53 | 25.28 | 2.78% | 22,189,597 |
| Aug 20, 2025 | 24.25 | 25.07 | 24.19 | 24.84 | 24.59 | 3.63% | 23,209,888 |
| Aug 19, 2025 | 24.25 | 24.48 | 23.93 | 23.97 | 23.73 | -1.20% | 16,515,365 |
| Aug 18, 2025 | 24.12 | 24.44 | 24.01 | 24.26 | 24.02 | 0.66% | 10,947,729 |
| Aug 15, 2025 | 23.72 | 24.12 | 23.44 | 24.10 | 23.86 | 2.03% | 11,336,536 |
| Aug 14, 2025 | 23.79 | 23.91 | 23.52 | 23.62 | 23.38 | -1.01% | 11,160,756 |
| Aug 13, 2025 | 23.59 | 24.15 | 23.56 | 23.86 | 23.62 | 1.53% | 18,507,829 |
| Aug 12, 2025 | 23.08 | 23.58 | 22.95 | 23.50 | 23.27 | 2.89% | 14,149,450 |
| Aug 11, 2025 | 22.36 | 22.91 | 22.13 | 22.84 | 22.61 | -2.52% | 17,365,439 |
| Aug 8, 2025 | 23.37 | 23.54 | 23.16 | 23.43 | 23.20 | 1.56% | 19,398,526 |
| Aug 7, 2025 | 23.00 | 23.41 | 22.95 | 23.07 | 22.84 | 1.50% | 18,825,721 |
| Aug 6, 2025 | 22.61 | 22.95 | 22.53 | 22.73 | 22.50 | 0.84% | 13,137,676 |
| Aug 5, 2025 | 21.93 | 22.57 | 21.81 | 22.54 | 22.32 | 1.62% | 12,945,187 |
| Aug 4, 2025 | 21.62 | 22.27 | 21.60 | 22.18 | 21.96 | 3.79% | 16,795,541 |
| Aug 1, 2025 | 21.49 | 21.57 | 21.13 | 21.37 | 21.16 | 1.18% | 10,864,615 |
| Jul 31, 2025 | 21.23 | 21.32 | 20.95 | 21.12 | 20.91 | 0.09% | 13,211,564 |
| Jul 30, 2025 | 21.35 | 21.58 | 20.97 | 21.10 | 20.89 | -1.86% | 11,746,785 |
| Jul 29, 2025 | 21.43 | 21.61 | 21.27 | 21.50 | 21.29 | 0.42% | 6,646,704 |
| Jul 28, 2025 | 21.54 | 21.60 | 21.10 | 21.41 | 21.20 | -1.52% | 11,151,097 |
| Jul 25, 2025 | 21.47 | 21.89 | 21.37 | 21.74 | 21.52 | 0.93% | 13,248,780 |
| Jul 24, 2025 | 21.34 | 21.77 | 21.12 | 21.54 | 21.33 | -0.32% | 9,202,522 |
| Jul 23, 2025 | 21.74 | 21.95 | 21.54 | 21.61 | 21.39 | -0.60% | 10,789,515 |
| Jul 22, 2025 | 21.51 | 21.89 | 21.46 | 21.74 | 21.52 | 2.02% | 10,680,321 |
| Jul 21, 2025 | 21.05 | 21.56 | 21.04 | 21.31 | 21.10 | 2.80% | 12,512,531 |
| Jul 18, 2025 | 20.99 | 21.01 | 20.68 | 20.73 | 20.52 | -0.38% | 7,258,800 |
| Jul 17, 2025 | 20.87 | 20.90 | 20.52 | 20.81 | 20.60 | -1.93% | 10,057,993 |