Barrick Mining Corporation (B)

NYSE: B · Real-Time Price · USD

37.29

+0.54 (1.47%)

At close: Jun 26, 2026, 4:00 PM EDT

37.48

+0.19 (0.51%)

After-hours: Jun 26, 2026, 7:59 PM EDT

Barrick Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	37.21	37.78	37.03	37.29	37.29	1.47%	11,417,221
Jun 25, 2026	37.00	37.40	36.44	36.75	36.75	0.80%	8,882,529
Jun 24, 2026	36.75	37.21	35.91	36.46	36.46	-4.50%	15,221,641
Jun 23, 2026	38.98	39.03	37.95	38.18	38.18	-4.88%	8,482,352
Jun 22, 2026	39.76	40.39	39.66	40.14	40.14	-0.50%	7,311,178
Jun 18, 2026	41.34	42.22	39.72	40.34	40.34	-2.30%	16,397,492
Jun 17, 2026	42.79	43.74	41.25	41.29	41.29	-3.46%	14,763,327
Jun 16, 2026	42.30	43.17	42.14	42.77	42.77	2.25%	10,228,283
Jun 15, 2026	42.20	42.84	41.66	41.83	41.83	4.05%	12,155,682
Jun 12, 2026	39.58	40.44	39.03	40.20	40.20	2.81%	13,221,351
Jun 11, 2026	37.60	39.25	37.04	39.10	39.10	5.14%	15,722,911
Jun 10, 2026	38.06	38.79	37.10	37.19	37.19	-5.01%	15,737,212
Jun 9, 2026	39.95	40.39	37.76	39.15	39.15	-0.79%	15,633,728
Jun 8, 2026	39.62	39.94	39.41	39.46	39.46	-	11,252,825
Jun 5, 2026	41.64	41.66	39.33	39.46	39.46	-7.78%	17,935,629
Jun 4, 2026	42.25	43.46	42.24	42.79	42.79	2.22%	13,979,881
Jun 3, 2026	42.53	42.68	41.68	41.86	41.86	-3.10%	11,030,885
Jun 2, 2026	42.53	43.20	42.05	43.20	43.20	2.08%	14,000,268
Jun 1, 2026	41.50	42.55	40.64	42.32	42.32	-0.54%	12,588,299
May 29, 2026	41.63	43.01	41.41	42.55	42.55	2.48%	18,668,944
May 28, 2026	40.94	42.27	40.33	41.69	41.52	1.07%	13,112,257
May 27, 2026	41.28	41.98	41.19	41.25	41.08	-2.02%	8,695,867
May 26, 2026	41.50	42.13	41.47	42.10	41.93	3.49%	11,214,648
May 22, 2026	41.19	41.19	40.26	40.68	40.51	-1.45%	11,007,674
May 21, 2026	40.17	41.85	40.10	41.28	41.11	0.83%	11,042,327
May 20, 2026	39.87	41.07	39.54	40.94	40.77	3.65%	10,260,117
May 19, 2026	40.08	40.28	39.17	39.50	39.34	-2.71%	14,317,180
May 18, 2026	40.90	41.85	40.28	40.60	40.43	-0.02%	9,815,671
May 15, 2026	41.70	41.73	40.06	40.61	40.44	-5.91%	15,828,098
May 14, 2026	44.67	44.79	43.12	43.16	42.98	-3.81%	14,637,969
May 13, 2026	45.85	45.90	44.52	44.87	44.69	-2.14%	14,896,415
May 12, 2026	46.35	46.62	44.29	45.85	45.66	-2.45%	13,576,040
May 11, 2026	44.21	47.59	44.21	47.00	46.81	8.97%	23,856,072
May 8, 2026	42.37	43.48	42.31	43.13	42.95	3.08%	14,655,912
May 7, 2026	42.50	43.12	41.58	41.84	41.67	0.63%	19,052,165
May 6, 2026	40.30	41.62	40.23	41.58	41.41	7.39%	18,775,702
May 5, 2026	39.00	39.25	38.54	38.72	38.56	0.99%	7,905,336
May 4, 2026	38.56	38.97	38.21	38.34	38.18	-1.24%	7,704,632
May 1, 2026	39.18	39.52	38.69	38.82	38.66	-1.32%	11,842,448
Apr 30, 2026	39.46	39.55	38.71	39.34	39.18	2.31%	13,523,952
Apr 29, 2026	38.75	38.88	38.11	38.45	38.29	-1.84%	16,899,046
Apr 28, 2026	39.86	39.86	38.66	39.17	39.01	-3.69%	13,553,553
Apr 27, 2026	40.80	40.86	40.24	40.67	40.50	-1.02%	8,253,081
Apr 24, 2026	40.62	41.30	40.06	41.09	40.92	2.22%	11,878,034
Apr 23, 2026	40.26	40.82	39.40	40.20	40.04	-1.30%	11,572,798
Apr 22, 2026	41.16	41.34	40.58	40.73	40.56	0.69%	7,196,928
Apr 21, 2026	42.65	42.80	40.41	40.45	40.28	-5.84%	12,736,434
Apr 20, 2026	42.76	43.14	42.09	42.96	42.78	-0.79%	7,983,167
Apr 17, 2026	42.66	43.86	42.66	43.30	43.12	2.12%	9,621,499
Apr 16, 2026	43.16	43.45	42.34	42.40	42.23	-1.56%	7,543,856
Apr 15, 2026	43.54	44.05	42.87	43.07	42.89	-1.71%	8,864,550
Apr 14, 2026	43.55	44.11	43.30	43.82	43.64	1.86%	8,660,348
Apr 13, 2026	43.01	43.51	42.42	43.02	42.84	-1.22%	8,645,323
Apr 10, 2026	42.90	43.92	42.90	43.55	43.37	2.64%	9,735,437
Apr 9, 2026	42.63	43.37	42.03	42.43	42.26	-0.19%	10,152,862
Apr 8, 2026	43.52	43.79	42.03	42.51	42.34	2.73%	12,338,370
Apr 7, 2026	41.07	41.43	39.94	41.38	41.21	0.73%	10,552,939
Apr 6, 2026	41.59	41.87	40.53	41.08	40.91	-1.34%	8,535,307
Apr 2, 2026	39.75	42.25	39.75	41.64	41.47	-1.33%	12,643,019
Apr 1, 2026	41.90	42.68	41.47	42.20	42.03	3.46%	12,975,587
Mar 31, 2026	39.54	40.93	39.29	40.79	40.62	6.08%	14,588,909
Mar 30, 2026	39.23	39.71	37.99	38.45	38.29	-0.36%	16,861,405
Mar 27, 2026	37.27	39.03	37.23	38.59	38.43	2.96%	13,692,163
Mar 26, 2026	37.85	39.10	37.36	37.48	37.33	-3.82%	17,061,783
Mar 25, 2026	39.66	39.67	38.70	38.97	38.81	2.47%	12,099,554
Mar 24, 2026	37.20	38.40	36.67	38.03	37.87	0.90%	14,482,165
Mar 23, 2026	36.99	38.33	36.95	37.69	37.54	1.48%	22,573,358
Mar 20, 2026	38.26	38.41	36.50	37.14	36.99	-2.98%	29,154,021
Mar 19, 2026	37.94	38.33	36.50	38.28	38.12	-5.39%	29,379,040
Mar 18, 2026	41.13	41.34	40.12	40.46	40.29	-5.47%	17,757,457
Mar 17, 2026	43.47	43.91	42.50	42.80	42.63	-0.69%	8,962,959
Mar 16, 2026	42.00	43.48	41.67	43.10	42.92	1.79%	12,792,500
Mar 13, 2026	44.16	44.46	42.08	42.34	42.17	-4.83%	14,474,970
Mar 12, 2026	45.20	45.20	44.06	44.49	44.31	-2.09%	8,038,134
Mar 11, 2026	45.19	45.62	44.40	45.44	45.25	-1.52%	9,372,927
Mar 10, 2026	46.71	47.18	45.95	46.14	45.95	0.72%	11,903,847
Mar 9, 2026	44.08	45.94	43.05	45.81	45.62	0.86%	11,234,335
Mar 6, 2026	44.67	45.73	44.02	45.42	45.23	0.13%	10,664,789
Mar 5, 2026	45.97	46.11	44.38	45.36	45.17	-3.01%	15,517,171
Mar 4, 2026	47.26	47.26	46.13	46.77	46.58	0.91%	9,174,663
Mar 3, 2026	47.88	47.93	44.83	46.35	46.16	-8.31%	22,599,024
Mar 2, 2026	50.87	51.28	49.03	50.55	50.34	-0.37%	17,658,406
Feb 27, 2026	50.93	51.02	50.26	50.74	50.53	1.61%	14,809,137
Feb 26, 2026	49.31	50.50	48.93	50.35	49.73	1.08%	16,479,899
Feb 25, 2026	50.29	50.57	49.66	49.81	49.20	0.20%	8,476,018
Feb 24, 2026	48.24	50.09	47.83	49.71	49.10	1.00%	10,792,944
Feb 23, 2026	48.45	49.96	48.35	49.22	48.62	2.63%	15,380,264
Feb 20, 2026	48.55	48.99	46.10	47.96	47.37	-1.22%	22,589,054
Feb 19, 2026	48.05	48.72	47.67	48.55	47.95	0.68%	12,240,255
Feb 18, 2026	47.39	48.69	47.01	48.22	47.63	3.36%	10,891,167
Feb 17, 2026	46.45	47.26	45.06	46.65	46.08	-2.63%	20,388,522
Feb 13, 2026	46.26	48.17	45.91	47.91	47.32	5.58%	17,074,165
Feb 12, 2026	47.96	47.96	45.37	45.38	44.82	-4.74%	20,238,878
Feb 11, 2026	48.04	48.09	46.22	47.64	47.06	1.47%	14,581,384
Feb 10, 2026	46.50	47.40	46.28	46.95	46.37	0.69%	16,768,169
Feb 9, 2026	45.68	46.72	45.61	46.63	46.06	3.26%	12,435,715
Feb 6, 2026	44.89	45.85	44.85	45.16	44.61	2.71%	15,867,002
Feb 5, 2026	45.34	46.85	43.75	43.97	43.43	-7.16%	26,816,502
Feb 4, 2026	48.54	48.85	45.03	47.36	46.78	-0.36%	19,327,902
Feb 3, 2026	49.48	49.51	46.48	47.53	46.95	2.37%	23,773,538