Barrick Mining Corporation (B)
NYSE: B · Real-Time Price · USD
50.74
+0.81 (1.62%)
At close: Feb 27, 2026, 4:00 PM EST
51.00
+0.26 (0.51%)
After-hours: Feb 27, 2026, 7:57 PM EST
Barrick Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 50.93 | 51.02 | 50.26 | 50.76 | 50.76 | 0.81% | 9,556,635 |
| Feb 26, 2026 | 49.31 | 50.50 | 48.93 | 50.35 | 49.93 | 1.08% | 16,294,091 |
| Feb 25, 2026 | 50.29 | 50.57 | 49.66 | 49.81 | 49.39 | 0.20% | 8,476,018 |
| Feb 24, 2026 | 48.24 | 50.09 | 47.83 | 49.71 | 49.30 | 1.00% | 10,792,944 |
| Feb 23, 2026 | 48.45 | 49.96 | 48.35 | 49.22 | 48.81 | 2.63% | 15,380,264 |
| Feb 20, 2026 | 48.55 | 48.99 | 46.10 | 47.96 | 47.56 | -1.22% | 22,589,054 |
| Feb 19, 2026 | 48.05 | 48.72 | 47.67 | 48.55 | 48.15 | 0.68% | 12,240,255 |
| Feb 18, 2026 | 47.39 | 48.69 | 47.01 | 48.22 | 47.82 | 3.37% | 10,891,167 |
| Feb 17, 2026 | 46.45 | 47.26 | 45.06 | 46.65 | 46.26 | -2.63% | 20,388,522 |
| Feb 13, 2026 | 46.26 | 48.17 | 45.91 | 47.91 | 47.51 | 5.58% | 17,074,165 |
| Feb 12, 2026 | 47.96 | 47.96 | 45.37 | 45.38 | 45.00 | -4.74% | 20,238,878 |
| Feb 11, 2026 | 48.04 | 48.09 | 46.22 | 47.64 | 47.24 | 1.47% | 14,581,384 |
| Feb 10, 2026 | 46.50 | 47.40 | 46.28 | 46.95 | 46.56 | 0.69% | 16,768,169 |
| Feb 9, 2026 | 45.68 | 46.72 | 45.61 | 46.63 | 46.24 | 3.26% | 12,435,715 |
| Feb 6, 2026 | 44.89 | 45.85 | 44.85 | 45.16 | 44.78 | 2.71% | 15,867,002 |
| Feb 5, 2026 | 45.34 | 46.85 | 43.75 | 43.97 | 43.60 | -7.16% | 26,816,502 |
| Feb 4, 2026 | 48.54 | 48.85 | 45.03 | 47.36 | 46.96 | -0.36% | 19,327,902 |
| Feb 3, 2026 | 49.48 | 49.51 | 46.48 | 47.53 | 47.13 | 2.37% | 24,103,504 |
| Feb 2, 2026 | 45.46 | 47.05 | 45.12 | 46.43 | 46.04 | 1.40% | 20,615,733 |
| Jan 30, 2026 | 47.30 | 49.09 | 45.34 | 45.79 | 45.41 | -12.03% | 31,203,584 |
| Jan 29, 2026 | 54.13 | 54.69 | 49.93 | 52.05 | 51.62 | -1.76% | 24,217,120 |
| Jan 28, 2026 | 52.57 | 53.21 | 51.41 | 52.98 | 52.54 | 1.55% | 21,838,089 |
| Jan 27, 2026 | 51.52 | 52.18 | 49.87 | 52.17 | 51.73 | 1.72% | 14,915,032 |
| Jan 26, 2026 | 52.43 | 53.29 | 51.17 | 51.29 | 50.86 | 0.41% | 19,232,091 |
| Jan 23, 2026 | 49.66 | 51.09 | 49.51 | 51.08 | 50.65 | 3.74% | 19,366,399 |
| Jan 22, 2026 | 49.31 | 50.23 | 48.95 | 49.24 | 48.83 | 0.35% | 16,348,620 |
| Jan 21, 2026 | 50.64 | 50.80 | 48.94 | 49.07 | 48.66 | -1.88% | 18,005,678 |
| Jan 20, 2026 | 50.35 | 50.40 | 49.30 | 50.01 | 49.59 | 2.63% | 17,145,709 |
| Jan 16, 2026 | 49.28 | 49.46 | 48.01 | 48.73 | 48.32 | -1.83% | 11,284,241 |
| Jan 15, 2026 | 49.69 | 50.01 | 49.06 | 49.64 | 49.23 | -0.62% | 10,613,427 |
| Jan 14, 2026 | 50.42 | 50.51 | 49.37 | 49.95 | 49.53 | 0.48% | 12,844,402 |
| Jan 13, 2026 | 49.50 | 50.28 | 49.04 | 49.71 | 49.30 | 1.39% | 12,890,302 |
| Jan 12, 2026 | 49.20 | 49.74 | 48.96 | 49.03 | 48.62 | 2.55% | 13,790,652 |
| Jan 9, 2026 | 47.54 | 48.50 | 46.98 | 47.81 | 47.41 | 0.78% | 13,820,527 |
| Jan 8, 2026 | 46.22 | 47.53 | 46.00 | 47.44 | 47.04 | 0.36% | 11,581,213 |
| Jan 7, 2026 | 46.73 | 47.48 | 45.45 | 47.27 | 46.88 | -0.98% | 15,813,348 |
| Jan 6, 2026 | 46.12 | 47.75 | 46.00 | 47.74 | 47.34 | 4.37% | 18,896,016 |
| Jan 5, 2026 | 45.20 | 46.32 | 44.85 | 45.74 | 45.36 | 3.77% | 11,307,830 |
| Jan 2, 2026 | 44.15 | 44.23 | 42.64 | 44.08 | 43.71 | 1.22% | 10,715,030 |
| Dec 31, 2025 | 43.81 | 44.22 | 43.43 | 43.55 | 43.19 | -1.56% | 6,411,747 |
| Dec 30, 2025 | 44.80 | 44.80 | 44.07 | 44.24 | 43.87 | 0.50% | 7,546,579 |
| Dec 29, 2025 | 43.74 | 44.93 | 43.30 | 44.02 | 43.65 | -4.74% | 12,141,118 |
| Dec 26, 2025 | 45.92 | 46.22 | 45.56 | 46.21 | 45.82 | 1.67% | 7,086,915 |
| Dec 24, 2025 | 45.44 | 45.69 | 45.01 | 45.45 | 45.07 | -0.39% | 4,738,958 |
| Dec 23, 2025 | 45.80 | 46.20 | 45.16 | 45.63 | 45.25 | 0.09% | 9,070,904 |
| Dec 22, 2025 | 45.75 | 46.45 | 45.01 | 45.59 | 45.21 | 1.92% | 12,434,906 |
| Dec 19, 2025 | 43.96 | 45.43 | 43.96 | 44.73 | 44.36 | 1.96% | 23,186,240 |
| Dec 18, 2025 | 43.27 | 44.38 | 43.11 | 43.87 | 43.50 | 0.69% | 11,667,665 |
| Dec 17, 2025 | 43.61 | 44.04 | 42.82 | 43.57 | 43.21 | 1.49% | 10,732,492 |
| Dec 16, 2025 | 43.39 | 43.96 | 42.57 | 42.93 | 42.57 | -0.95% | 10,523,243 |
| Dec 15, 2025 | 43.61 | 44.25 | 42.99 | 43.34 | 42.98 | 0.58% | 12,988,900 |
| Dec 12, 2025 | 43.86 | 44.07 | 42.04 | 43.09 | 42.73 | -0.14% | 17,680,830 |
| Dec 11, 2025 | 41.50 | 43.94 | 41.12 | 43.15 | 42.79 | 3.33% | 17,617,358 |
| Dec 10, 2025 | 40.80 | 41.96 | 40.32 | 41.76 | 41.41 | 2.08% | 15,345,681 |
| Dec 9, 2025 | 40.16 | 40.99 | 40.13 | 40.91 | 40.57 | 2.22% | 7,818,203 |
| Dec 8, 2025 | 41.15 | 41.20 | 40.02 | 40.02 | 39.69 | -2.49% | 9,696,473 |
| Dec 5, 2025 | 41.40 | 42.08 | 40.86 | 41.04 | 40.70 | 0.32% | 10,209,356 |
| Dec 4, 2025 | 40.20 | 41.10 | 40.16 | 40.91 | 40.57 | 1.01% | 8,615,508 |
| Dec 3, 2025 | 41.36 | 41.76 | 40.48 | 40.50 | 40.16 | -1.29% | 9,463,583 |
| Dec 2, 2025 | 41.86 | 42.51 | 40.21 | 41.03 | 40.69 | -3.07% | 15,754,034 |
| Dec 1, 2025 | 42.37 | 43.08 | 41.78 | 42.33 | 41.98 | 2.39% | 27,799,232 |
| Nov 28, 2025 | 40.98 | 41.72 | 40.70 | 41.34 | 41.00 | 0.88% | 10,934,902 |
| Nov 26, 2025 | 39.46 | 41.08 | 39.39 | 40.98 | 40.46 | 4.75% | 25,197,507 |
| Nov 25, 2025 | 39.40 | 39.96 | 38.84 | 39.12 | 38.63 | -1.06% | 16,767,045 |
| Nov 24, 2025 | 37.54 | 39.64 | 37.43 | 39.54 | 39.04 | 8.18% | 25,507,752 |
| Nov 21, 2025 | 36.11 | 37.70 | 35.70 | 36.55 | 36.09 | 1.53% | 15,767,790 |
| Nov 20, 2025 | 37.73 | 38.15 | 35.86 | 36.00 | 35.55 | -4.59% | 17,709,224 |
| Nov 19, 2025 | 38.43 | 38.78 | 37.60 | 37.73 | 37.26 | -0.03% | 16,652,968 |
| Nov 18, 2025 | 37.80 | 38.32 | 36.77 | 37.74 | 37.27 | 2.11% | 30,282,561 |
| Nov 17, 2025 | 36.88 | 38.16 | 36.74 | 36.96 | 36.50 | -0.19% | 27,808,005 |
| Nov 14, 2025 | 35.14 | 37.73 | 34.97 | 37.03 | 36.56 | 1.67% | 31,809,376 |
| Nov 13, 2025 | 37.41 | 37.62 | 36.08 | 36.42 | 35.96 | -2.44% | 19,475,187 |
| Nov 12, 2025 | 35.81 | 37.60 | 35.68 | 37.33 | 36.86 | 4.24% | 22,157,300 |
| Nov 11, 2025 | 35.19 | 35.99 | 34.72 | 35.81 | 35.36 | 2.90% | 14,444,222 |
| Nov 10, 2025 | 34.70 | 35.69 | 34.06 | 34.80 | 34.36 | 5.17% | 27,190,981 |
| Nov 7, 2025 | 32.58 | 33.12 | 32.18 | 33.09 | 32.67 | 1.66% | 13,757,761 |
| Nov 6, 2025 | 32.90 | 33.35 | 32.41 | 32.55 | 32.14 | -0.73% | 11,331,084 |
| Nov 5, 2025 | 32.13 | 32.80 | 32.10 | 32.79 | 32.38 | 3.54% | 9,509,673 |
| Nov 4, 2025 | 32.07 | 32.33 | 31.61 | 31.67 | 31.27 | -4.20% | 11,495,220 |
| Nov 3, 2025 | 32.71 | 33.27 | 32.46 | 33.06 | 32.64 | 0.79% | 9,736,605 |
| Oct 31, 2025 | 33.06 | 33.13 | 32.34 | 32.80 | 32.39 | -0.79% | 9,868,105 |
| Oct 30, 2025 | 32.10 | 33.10 | 31.88 | 33.06 | 32.64 | 3.12% | 13,604,187 |
| Oct 29, 2025 | 32.37 | 32.45 | 31.80 | 32.06 | 31.66 | 0.69% | 15,481,476 |
| Oct 28, 2025 | 31.05 | 31.96 | 31.03 | 31.84 | 31.44 | - | 15,662,778 |
| Oct 27, 2025 | 31.36 | 32.00 | 30.98 | 31.84 | 31.44 | -1.97% | 21,482,009 |
| Oct 24, 2025 | 31.26 | 33.49 | 31.14 | 32.48 | 32.07 | 1.69% | 31,910,640 |
| Oct 23, 2025 | 32.36 | 32.48 | 31.89 | 31.94 | 31.54 | 1.30% | 16,673,584 |
| Oct 22, 2025 | 30.55 | 31.69 | 30.35 | 31.53 | 31.13 | 0.10% | 28,767,724 |
| Oct 21, 2025 | 32.28 | 32.54 | 31.30 | 31.50 | 31.10 | -9.30% | 25,722,402 |
| Oct 20, 2025 | 34.34 | 34.84 | 33.69 | 34.73 | 34.29 | 4.20% | 15,869,787 |
| Oct 17, 2025 | 34.98 | 34.98 | 32.69 | 33.33 | 32.91 | -6.51% | 25,959,962 |
| Oct 16, 2025 | 35.21 | 36.40 | 34.91 | 35.65 | 35.20 | 2.80% | 21,840,882 |
| Oct 15, 2025 | 33.75 | 34.72 | 33.71 | 34.68 | 34.24 | 4.14% | 22,250,961 |
| Oct 14, 2025 | 33.07 | 33.80 | 32.99 | 33.30 | 32.88 | -0.36% | 13,846,211 |
| Oct 13, 2025 | 33.72 | 33.92 | 33.11 | 33.42 | 33.00 | 2.08% | 11,958,548 |
| Oct 10, 2025 | 33.20 | 33.20 | 32.47 | 32.74 | 32.33 | -0.91% | 18,433,545 |
| Oct 9, 2025 | 34.02 | 34.02 | 32.65 | 33.04 | 32.62 | -2.54% | 16,695,096 |
| Oct 8, 2025 | 34.01 | 34.11 | 33.54 | 33.90 | 33.47 | 2.05% | 16,506,101 |
| Oct 7, 2025 | 34.05 | 34.06 | 32.81 | 33.22 | 32.80 | -2.38% | 19,493,238 |
| Oct 6, 2025 | 34.61 | 35.22 | 34.00 | 34.03 | 33.60 | 0.24% | 21,519,521 |