Barrick Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	32.84	33.01	32.48	32.67	32.67	-0.52%	747,018
Aug 13, 2025	32.50	33.23	32.45	32.84	32.84	1.39%	3,394,100
Aug 12, 2025	31.93	32.49	31.62	32.39	32.39	2.96%	3,984,600
Aug 11, 2025	30.90	31.57	30.53	31.46	31.46	-2.36%	9,424,443
Aug 8, 2025	32.15	32.37	31.85	32.22	32.22	1.42%	5,120,005
Aug 7, 2025	31.47	32.21	31.47	31.77	31.77	1.60%	3,594,777
Aug 6, 2025	31.11	31.55	30.99	31.27	31.27	0.68%	6,437,500
Aug 5, 2025	30.10	31.10	30.10	31.06	31.06	5.40%	5,816,800
Aug 1, 2025	29.60	29.70	29.16	29.47	29.47	0.75%	2,851,900
Jul 31, 2025	29.34	29.55	28.99	29.25	29.25	0.21%	3,173,900
Jul 30, 2025	29.47	29.79	29.02	29.19	29.19	-1.45%	3,924,600
Jul 29, 2025	29.39	29.75	29.28	29.62	29.62	0.78%	2,043,110
Jul 28, 2025	29.61	29.67	28.95	29.39	29.39	-1.51%	3,082,800
Jul 25, 2025	29.41	29.98	29.32	29.84	29.84	1.57%	3,339,000
Jul 24, 2025	29.05	29.66	28.79	29.38	29.38	-0.07%	2,438,720
Jul 23, 2025	29.56	29.88	29.34	29.40	29.40	-0.61%	3,147,100
Jul 22, 2025	29.50	29.77	29.34	29.58	29.58	1.34%	4,026,700
Jul 21, 2025	28.85	29.49	28.80	29.19	29.19	2.67%	3,248,524
Jul 18, 2025	28.67	28.85	28.38	28.43	28.43	-0.56%	2,540,800
Jul 17, 2025	28.64	28.73	28.22	28.59	28.59	-1.52%	3,769,506
Jul 16, 2025	28.92	29.40	28.84	29.03	29.03	0.69%	3,291,500
Jul 15, 2025	29.11	29.29	28.51	28.83	28.83	-0.89%	2,273,700
Jul 14, 2025	29.07	29.37	29.03	29.09	29.09	0.17%	3,379,231
Jul 11, 2025	29.13	29.23	28.83	29.04	29.04	0.94%	3,513,800
Jul 10, 2025	28.68	28.80	28.47	28.77	28.77	0.63%	3,066,617
Jul 9, 2025	28.19	28.71	28.17	28.59	28.59	0.85%	2,915,100
Jul 8, 2025	29.47	29.52	28.13	28.35	28.35	-3.96%	5,192,716
Jul 7, 2025	28.92	29.60	28.61	29.52	29.52	1.17%	3,044,947
Jul 4, 2025	29.08	29.30	29.03	29.18	29.18	0.14%	587,732
Jul 3, 2025	28.62	29.21	28.58	29.14	29.14	1.08%	2,042,100
Jul 2, 2025	28.70	28.96	28.48	28.83	28.83	1.69%	3,644,500
Jun 30, 2025	27.98	28.36	27.89	28.35	28.35	1.14%	2,174,900
Jun 27, 2025	28.16	28.51	27.92	28.03	28.03	-2.98%	3,277,300
Jun 26, 2025	28.71	28.94	28.62	28.89	28.89	0.91%	2,821,900
Jun 25, 2025	28.27	28.99	28.26	28.63	28.63	0.99%	3,555,100
Jun 24, 2025	28.12	28.63	28.03	28.35	28.35	-2.51%	5,304,629
Jun 23, 2025	28.83	29.50	28.83	29.08	29.08	1.01%	4,137,134
Jun 20, 2025	28.60	29.39	28.50	28.79	28.79	0.07%	7,546,000
Jun 19, 2025	28.90	28.94	28.63	28.77	28.77	-0.48%	834,004
Jun 18, 2025	29.10	29.15	28.77	28.91	28.91	-0.79%	3,519,015
Jun 17, 2025	29.17	29.29	28.65	29.14	29.14	0.14%	3,825,400
Jun 16, 2025	28.96	29.39	28.90	29.10	29.10	-0.75%	6,604,700
Jun 13, 2025	28.79	29.44	28.60	29.32	29.32	2.95%	3,998,636
Jun 12, 2025	27.89	28.64	27.73	28.48	28.48	2.93%	4,163,600
Jun 11, 2025	27.44	27.69	27.35	27.67	27.67	0.95%	2,364,900
Jun 10, 2025	27.88	28.00	27.29	27.41	27.41	-1.37%	3,357,400
Jun 9, 2025	27.20	27.86	27.15	27.79	27.79	2.36%	7,021,036
Jun 6, 2025	27.37	27.43	26.79	27.15	27.15	-0.73%	4,528,400
Jun 5, 2025	27.85	28.28	27.23	27.35	27.35	-0.80%	2,874,033
Jun 4, 2025	27.57	27.77	27.47	27.57	27.57	-	2,512,900