Barrick Mining Corporation (B)
NYSE: B · Real-Time Price · USD
20.46
-0.74 (-3.49%)
At close: Jun 27, 2025, 4:00 PM
20.50
+0.04 (0.19%)
After-hours: Jun 27, 2025, 7:59 PM EDT
Barrick Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 20.67 | 20.90 | 20.35 | 20.46 | 20.46 | -3.49% | 12,695,282 |
| Jun 26, 2025 | 20.92 | 21.22 | 20.92 | 21.20 | 21.20 | 1.58% | 12,116,923 |
| Jun 25, 2025 | 20.59 | 21.10 | 20.59 | 20.87 | 20.87 | 0.92% | 12,236,074 |
| Jun 24, 2025 | 20.54 | 20.89 | 20.45 | 20.68 | 20.68 | -2.36% | 15,233,207 |
| Jun 23, 2025 | 20.94 | 21.45 | 20.94 | 21.18 | 21.18 | 1.15% | 11,463,128 |
| Jun 20, 2025 | 20.89 | 21.41 | 20.80 | 20.94 | 20.94 | -0.90% | 16,376,982 |
| Jun 18, 2025 | 21.31 | 21.34 | 21.01 | 21.13 | 21.13 | -1.03% | 13,609,890 |
| Jun 17, 2025 | 21.50 | 21.57 | 21.07 | 21.35 | 21.35 | -0.28% | 15,989,340 |
| Jun 16, 2025 | 21.37 | 21.70 | 21.30 | 21.41 | 21.41 | -0.83% | 33,734,750 |
| Jun 13, 2025 | 21.16 | 21.63 | 20.95 | 21.59 | 21.59 | 3.15% | 30,581,759 |
| Jun 12, 2025 | 20.49 | 21.06 | 20.36 | 20.93 | 20.93 | 3.41% | 24,651,051 |
| Jun 11, 2025 | 20.08 | 20.26 | 20.01 | 20.24 | 20.24 | 1.00% | 11,106,750 |
| Jun 10, 2025 | 20.43 | 20.46 | 19.94 | 20.04 | 20.04 | -1.33% | 12,444,275 |
| Jun 9, 2025 | 19.86 | 20.37 | 19.80 | 20.31 | 20.31 | 2.47% | 18,650,682 |
| Jun 6, 2025 | 19.99 | 20.04 | 19.57 | 19.82 | 19.82 | -1.05% | 18,793,171 |
| Jun 5, 2025 | 20.42 | 20.75 | 19.91 | 20.03 | 20.03 | -0.55% | 15,538,280 |
| Jun 4, 2025 | 20.22 | 20.30 | 20.09 | 20.14 | 20.14 | 0.25% | 10,699,184 |
| Jun 3, 2025 | 20.08 | 20.19 | 19.88 | 20.09 | 20.09 | -1.13% | 17,607,552 |
| Jun 2, 2025 | 19.44 | 20.35 | 19.43 | 20.32 | 20.32 | 6.05% | 27,231,092 |
| May 30, 2025 | 18.87 | 19.20 | 18.83 | 19.16 | 19.16 | 0.84% | 16,892,167 |
| May 29, 2025 | 19.05 | 19.16 | 18.86 | 19.00 | 18.90 | -0.11% | 9,072,549 |
| May 28, 2025 | 19.02 | 19.11 | 18.82 | 19.02 | 18.92 | 0.63% | 10,970,766 |
| May 27, 2025 | 18.64 | 19.05 | 18.58 | 18.90 | 18.80 | -0.89% | 11,570,760 |
| May 23, 2025 | 18.99 | 19.14 | 18.81 | 19.07 | 18.97 | 2.14% | 11,909,671 |
| May 22, 2025 | 18.75 | 18.81 | 18.41 | 18.67 | 18.57 | -0.80% | 14,365,236 |
| May 21, 2025 | 18.76 | 18.98 | 18.73 | 18.82 | 18.72 | 0.80% | 15,024,524 |
| May 20, 2025 | 18.23 | 18.70 | 18.20 | 18.67 | 18.57 | 2.58% | 13,780,083 |
| May 19, 2025 | 18.06 | 18.21 | 17.96 | 18.20 | 18.11 | 2.08% | 10,833,529 |
| May 16, 2025 | 17.41 | 17.89 | 17.41 | 17.83 | 17.74 | -0.67% | 16,196,207 |
| May 15, 2025 | 17.82 | 17.98 | 17.65 | 17.95 | 17.86 | 1.82% | 26,560,308 |
| May 14, 2025 | 17.82 | 17.82 | 17.48 | 17.63 | 17.54 | -2.92% | 21,020,101 |
| May 13, 2025 | 18.32 | 18.32 | 17.98 | 18.16 | 18.07 | -0.38% | 14,911,517 |
| May 12, 2025 | 18.63 | 18.71 | 18.09 | 18.23 | 18.14 | -6.32% | 21,013,753 |
| May 9, 2025 | 19.04 | 19.47 | 18.88 | 19.46 | 19.36 | 3.18% | 10,664,186 |
| May 8, 2025 | 19.31 | 19.41 | 18.86 | 18.86 | 18.76 | -2.78% | 21,284,071 |
| May 7, 2025 | 18.75 | 19.59 | 18.64 | 19.40 | 19.30 | 0.88% | 32,362,144 |
| May 6, 2025 | 19.03 | 19.28 | 18.88 | 19.23 | 19.13 | 3.17% | 27,327,396 |
| May 5, 2025 | 18.87 | 18.88 | 18.44 | 18.64 | 18.54 | 1.25% | 21,127,936 |
| May 2, 2025 | 18.64 | 18.67 | 18.13 | 18.41 | 18.31 | 0.22% | 19,715,829 |
| May 1, 2025 | 18.54 | 18.63 | 18.28 | 18.37 | 18.28 | -3.52% | 19,966,902 |
| Apr 30, 2025 | 18.75 | 19.08 | 18.75 | 19.04 | 18.94 | 0.74% | 14,034,510 |
| Apr 29, 2025 | 19.09 | 19.25 | 18.86 | 18.90 | 18.80 | -2.07% | 15,790,625 |
| Apr 28, 2025 | 18.96 | 19.31 | 18.90 | 19.30 | 19.20 | 1.31% | 16,495,558 |
| Apr 25, 2025 | 18.88 | 19.16 | 18.77 | 19.05 | 18.95 | -1.85% | 17,057,503 |
| Apr 24, 2025 | 19.30 | 19.42 | 18.98 | 19.41 | 19.31 | 1.84% | 20,656,919 |
| Apr 23, 2025 | 19.01 | 19.21 | 18.79 | 19.06 | 18.96 | -4.56% | 37,521,648 |
| Apr 22, 2025 | 20.76 | 20.83 | 19.88 | 19.97 | 19.87 | -2.35% | 32,353,020 |
| Apr 21, 2025 | 20.90 | 20.94 | 20.22 | 20.45 | 20.34 | 1.39% | 22,367,433 |
| Apr 17, 2025 | 20.42 | 20.52 | 20.01 | 20.17 | 20.07 | -2.32% | 19,887,484 |
| Apr 16, 2025 | 20.98 | 21.11 | 20.41 | 20.65 | 20.54 | 1.62% | 28,268,669 |