Barrick Mining Corporation (BVL:ABX)
Peru
· Delayed Price · Currency is PEN · Price in USD 41.02
0.00 (0.00%)
At close: Dec 4, 2025
Barrick Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 1.17% | 300 |
| Dec 4, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - | 67 |
| Dec 3, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - | 18 |
| Dec 2, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | 2.55% | 273 |
| Dec 1, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 3 |
| Nov 28, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 23 |
| Nov 27, 2025 | 39.83 | 39.83 | 39.83 | 40.00 | 39.83 | - | - |
| Nov 26, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.83 | 10.34% | 224 |
| Nov 25, 2025 | 36.09 | 36.09 | 36.09 | 36.25 | 36.09 | - | - |
| Nov 24, 2025 | 36.09 | 36.09 | 36.09 | 36.25 | 36.09 | - | 4 |
| Nov 21, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.09 | -4.73% | 205 |
| Nov 20, 2025 | 37.88 | 37.88 | 37.88 | 38.05 | 37.88 | - | - |
| Nov 19, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 37.88 | -0.03% | 364 |
| Nov 18, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 37.89 | 2.59% | 439 |
| Nov 17, 2025 | 37.21 | 37.21 | 37.10 | 37.10 | 36.94 | - | 2,138 |
| Nov 14, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 36.94 | 1.92% | 1,020 |
| Nov 13, 2025 | 37.39 | 37.39 | 36.40 | 36.40 | 36.24 | -2.10% | 1,032 |
| Nov 12, 2025 | 37.28 | 37.28 | 37.18 | 37.18 | 37.02 | 5.03% | 1,940 |
| Nov 11, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.25 | 2.08% | 1,040 |
| Nov 10, 2025 | 35.40 | 35.40 | 34.68 | 34.68 | 34.53 | 7.70% | 2,476 |
| Nov 7, 2025 | 32.06 | 32.06 | 32.06 | 32.20 | 32.06 | - | 1 |
| Nov 6, 2025 | 32.06 | 32.06 | 32.06 | 32.20 | 32.06 | - | - |
| Nov 5, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.06 | 0.34% | 421 |
| Nov 4, 2025 | 31.95 | 31.95 | 31.95 | 32.09 | 31.95 | - | - |
| Nov 3, 2025 | 31.95 | 31.95 | 31.95 | 32.09 | 31.95 | - | - |
| Oct 31, 2025 | 31.95 | 31.95 | 31.95 | 32.09 | 31.95 | - | - |
| Oct 30, 2025 | 31.95 | 31.95 | 31.95 | 32.09 | 31.95 | - | - |
| Oct 29, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 31.95 | 0.31% | 127 |
| Oct 28, 2025 | 31.85 | 31.85 | 31.85 | 31.99 | 31.85 | - | 20 |
| Oct 27, 2025 | 31.27 | 31.99 | 31.27 | 31.99 | 31.85 | -1.27% | 2,122 |
| Oct 24, 2025 | 32.26 | 32.26 | 32.26 | 32.40 | 32.26 | - | 31 |
| Oct 23, 2025 | 32.24 | 32.40 | 32.24 | 32.40 | 32.26 | 6.93% | 433 |
| Oct 22, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.17 | -9.82% | 116 |
| Oct 21, 2025 | 33.45 | 33.45 | 33.45 | 33.60 | 33.45 | - | 26 |
| Oct 20, 2025 | 33.45 | 33.45 | 33.45 | 33.60 | 33.45 | - | - |
| Oct 17, 2025 | 36.20 | 36.20 | 33.60 | 33.60 | 33.45 | -7.18% | 1,115 |
| Oct 16, 2025 | 36.00 | 36.20 | 36.00 | 36.20 | 36.04 | 4.93% | 1,000 |
| Oct 15, 2025 | 34.15 | 34.50 | 34.15 | 34.50 | 34.35 | 2.43% | 1,079 |
| Oct 14, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.53 | 2.22% | 782 |
| Oct 13, 2025 | 32.81 | 32.81 | 32.81 | 32.95 | 32.81 | - | - |
| Oct 10, 2025 | 32.81 | 32.81 | 32.81 | 32.95 | 32.81 | - | 5 |
| Oct 9, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.81 | -4.49% | 508 |
| Oct 7, 2025 | 34.35 | 34.35 | 34.35 | 34.50 | 34.35 | - | 5 |
| Oct 6, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.35 | 1.47% | 1,002 |
| Oct 3, 2025 | 33.85 | 33.85 | 33.85 | 34.00 | 33.85 | - | 2 |
| Oct 2, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 33.85 | - | 1,264 |
| Oct 1, 2025 | 33.13 | 34.00 | 33.13 | 34.00 | 33.85 | 2.63% | 1,294 |
| Sep 30, 2025 | 32.99 | 32.99 | 32.99 | 33.13 | 32.99 | - | 23 |
| Sep 29, 2025 | 34.56 | 34.96 | 33.13 | 33.13 | 32.99 | -3.69% | 3,166 |
| Sep 26, 2025 | 34.25 | 34.25 | 34.25 | 34.40 | 34.25 | - | 20 |