Barrick Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	57.71	58.32	56.53	56.79	56.79	-0.56%	7,258,683
Dec 4, 2025	56.09	57.32	56.01	57.11	57.11	1.06%	1,687,264
Dec 3, 2025	57.68	58.24	56.48	56.51	56.51	-1.58%	3,423,742
Dec 2, 2025	58.42	59.45	56.22	57.42	57.42	-3.12%	4,520,363
Dec 1, 2025	58.97	60.14	58.35	59.27	59.27	1.44%	7,116,079
Nov 28, 2025	57.47	58.58	56.95	58.43	58.43	1.62%	3,892,307
Nov 27, 2025	57.25	57.67	56.99	57.50	57.25	-0.10%	718,340
Nov 26, 2025	55.53	57.68	55.49	57.56	57.31	4.31%	5,446,487
Nov 25, 2025	55.68	56.34	54.79	55.18	54.94	-1.34%	3,885,580
Nov 24, 2025	53.25	55.93	52.80	55.93	55.69	8.54%	14,696,812
Nov 21, 2025	50.94	51.99	50.38	51.53	51.31	1.44%	4,199,081
Nov 20, 2025	52.95	53.57	50.59	50.80	50.58	-4.30%	7,996,403
Nov 19, 2025	53.90	54.33	52.86	53.08	52.85	0.61%	3,974,805
Nov 18, 2025	53.15	53.57	52.10	52.76	52.53	1.50%	5,015,788
Nov 17, 2025	51.69	53.54	51.59	51.98	51.76	-0.04%	6,527,441
Nov 14, 2025	49.35	52.90	49.09	52.00	51.78	1.74%	10,577,191
Nov 13, 2025	52.19	52.67	50.64	51.11	50.89	-2.31%	8,958,659
Nov 12, 2025	50.31	52.62	50.02	52.32	52.10	4.26%	5,558,418
Nov 11, 2025	49.34	50.42	48.66	50.18	49.97	2.64%	5,076,453
Nov 10, 2025	48.62	49.98	47.82	48.89	48.68	5.28%	11,008,740
Nov 7, 2025	45.78	46.47	45.28	46.44	46.24	1.11%	6,552,516
Nov 6, 2025	46.41	47.08	45.76	45.93	45.73	-0.69%	4,698,245
Nov 5, 2025	45.42	46.28	45.36	46.25	46.05	3.65%	6,978,858
Nov 4, 2025	45.17	45.52	44.57	44.62	44.43	-3.94%	4,123,150
Nov 3, 2025	46.00	46.76	45.65	46.45	46.25	0.89%	7,547,438
Oct 31, 2025	46.35	46.49	45.34	46.04	45.84	-0.50%	3,159,001
Oct 30, 2025	44.86	46.30	44.63	46.27	46.07	3.51%	4,604,225
Oct 29, 2025	45.08	45.13	44.27	44.70	44.51	0.70%	3,302,807
Oct 28, 2025	43.39	44.59	43.33	44.39	44.20	-0.34%	4,660,792
Oct 27, 2025	44.20	44.79	43.40	44.54	44.35	-2.09%	5,106,046
Oct 24, 2025	44.03	46.79	43.75	45.49	45.30	1.84%	8,808,968
Oct 23, 2025	45.46	45.47	44.53	44.67	44.48	1.32%	6,144,186
Oct 22, 2025	42.84	44.39	42.62	44.09	43.90	-0.16%	9,822,302
Oct 21, 2025	45.53	45.64	43.88	44.16	43.97	-9.43%	6,157,502
Oct 20, 2025	48.07	48.88	47.32	48.76	48.55	4.34%	5,299,475
Oct 17, 2025	49.07	49.28	45.92	46.73	46.53	-6.69%	7,335,563
Oct 16, 2025	49.21	51.09	49.02	50.08	49.87	2.83%	4,966,602
Oct 15, 2025	47.36	48.78	47.33	48.70	48.49	4.06%	4,383,758
Oct 14, 2025	46.56	47.44	46.37	46.80	46.60	2.05%	6,363,978
Oct 10, 2025	46.49	46.49	45.51	45.86	45.66	-1.01%	4,565,354
Oct 9, 2025	47.50	47.51	45.75	46.33	46.13	-2.09%	4,180,106
Oct 8, 2025	47.17	47.57	46.76	47.32	47.12	2.07%	6,747,903
Oct 7, 2025	47.50	47.53	45.78	46.36	46.16	-2.40%	3,995,989
Oct 6, 2025	48.20	49.18	47.44	47.50	47.30	0.27%	4,620,303
Oct 3, 2025	47.44	47.59	46.99	47.37	47.17	-0.04%	3,565,356
Oct 2, 2025	47.42	47.54	45.53	47.39	47.19	0.83%	6,548,067
Oct 1, 2025	46.15	47.61	46.05	47.00	46.80	2.82%	4,045,002
Sep 30, 2025	45.54	46.64	45.38	45.71	45.51	-0.89%	7,023,971
Sep 29, 2025	48.85	49.62	45.80	46.12	45.92	-4.04%	8,804,135
Sep 26, 2025	47.95	48.08	47.14	48.06	47.85	0.52%	6,408,624