Barrick Mining Corporation (B)

NYSE: B · Real-Time Price · USD

39.17

-1.50 (-3.69%)

At close: Apr 28, 2026, 4:00 PM EDT

39.13

-0.04 (-0.10%)

After-hours: Apr 28, 2026, 7:35 PM EDT

Barrick Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.86	39.86	38.66	39.17	39.17	-3.69%	13,518,249
Apr 27, 2026	40.80	40.86	40.24	40.67	40.67	-1.02%	8,106,431
Apr 24, 2026	40.62	41.30	40.06	41.09	41.09	2.21%	11,472,263
Apr 23, 2026	40.26	40.82	39.40	40.20	40.20	-1.30%	11,503,187
Apr 22, 2026	41.16	41.34	40.58	40.73	40.73	0.69%	7,083,119
Apr 21, 2026	42.65	42.80	40.41	40.45	40.45	-5.84%	11,785,764
Apr 20, 2026	42.76	43.14	42.09	42.96	42.96	-0.79%	7,940,754
Apr 17, 2026	42.66	43.86	42.66	43.30	43.30	2.12%	9,527,433
Apr 16, 2026	43.16	43.45	42.34	42.40	42.40	-1.56%	7,179,841
Apr 15, 2026	43.54	44.05	42.87	43.07	43.07	-1.71%	8,545,749
Apr 14, 2026	43.55	44.11	43.30	43.82	43.82	1.86%	8,603,986
Apr 13, 2026	43.01	43.51	42.42	43.02	43.02	-1.22%	8,304,036
Apr 10, 2026	42.90	43.92	42.90	43.55	43.55	2.64%	9,663,851
Apr 9, 2026	42.63	43.37	42.03	42.43	42.43	-0.19%	9,142,095
Apr 8, 2026	43.52	43.79	42.03	42.51	42.51	2.73%	12,035,406
Apr 7, 2026	41.07	41.43	39.94	41.38	41.38	0.73%	10,255,201
Apr 6, 2026	41.59	41.87	40.53	41.08	41.08	-1.34%	8,462,015
Apr 2, 2026	39.75	42.25	39.75	41.64	41.64	-1.33%	12,363,206
Apr 1, 2026	41.90	42.68	41.47	42.20	42.20	3.46%	12,833,037
Mar 31, 2026	39.54	40.93	39.29	40.79	40.79	6.09%	14,494,965
Mar 30, 2026	39.23	39.71	37.99	38.45	38.45	-0.36%	16,300,493
Mar 27, 2026	37.27	39.03	37.23	38.59	38.59	2.96%	13,353,447
Mar 26, 2026	37.85	39.10	37.36	37.48	37.48	-3.82%	16,561,264
Mar 25, 2026	39.66	39.67	38.70	38.97	38.97	2.47%	11,901,974
Mar 24, 2026	37.20	38.40	36.67	38.03	38.03	0.90%	13,258,595
Mar 23, 2026	36.99	38.33	36.95	37.69	37.69	1.48%	22,116,440
Mar 20, 2026	38.26	38.41	36.50	37.14	37.14	-2.98%	28,155,760
Mar 19, 2026	37.94	38.33	36.50	38.28	38.28	-5.39%	28,180,513
Mar 18, 2026	41.13	41.34	40.12	40.46	40.46	-5.47%	17,482,202
Mar 17, 2026	43.47	43.91	42.50	42.80	42.80	-0.70%	8,302,502
Mar 16, 2026	42.00	43.48	41.67	43.10	43.10	1.79%	12,602,063
Mar 13, 2026	44.16	44.46	42.08	42.34	42.34	-4.83%	14,306,378
Mar 12, 2026	45.20	45.20	44.06	44.49	44.49	-2.09%	7,895,970
Mar 11, 2026	45.19	45.62	44.40	45.44	45.44	-1.52%	9,012,088
Mar 10, 2026	46.71	47.18	45.95	46.14	46.14	0.72%	11,349,546
Mar 9, 2026	44.08	45.94	43.05	45.81	45.81	0.86%	11,106,124
Mar 6, 2026	44.67	45.73	44.02	45.42	45.42	0.13%	10,604,398
Mar 5, 2026	45.97	46.11	44.38	45.36	45.36	-3.01%	13,109,262
Mar 4, 2026	47.26	47.26	46.13	46.77	46.77	0.91%	9,123,009
Mar 3, 2026	47.88	47.93	44.83	46.35	46.35	-8.31%	22,303,007
Mar 2, 2026	50.87	51.28	49.03	50.55	50.55	-0.37%	17,256,005
Feb 27, 2026	50.93	51.02	50.26	50.74	50.74	0.77%	14,809,137
Feb 26, 2026	49.31	50.50	48.93	50.35	49.93	1.08%	16,479,899
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