Barrick Mining Corporation (B)

NYSE: B · Real-Time Price · USD

41.04

+0.13 (0.32%)

At close: Dec 5, 2025, 4:00 PM EST

41.09

+0.05 (0.12%)

After-hours: Dec 5, 2025, 7:57 PM EST

Barrick Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.40	42.08	40.86	41.04	41.04	0.32%	9,612,384
Dec 4, 2025	40.20	41.10	40.16	40.91	40.91	1.01%	8,170,461
Dec 3, 2025	41.36	41.76	40.48	40.50	40.50	-1.29%	9,329,595
Dec 2, 2025	41.86	42.51	40.21	41.03	41.03	-3.07%	15,689,214
Dec 1, 2025	42.37	43.08	41.78	42.33	42.33	2.39%	27,717,288
Nov 28, 2025	40.98	41.72	40.70	41.34	41.34	0.88%	10,577,580
Nov 26, 2025	39.46	41.08	39.39	40.98	40.81	4.75%	25,197,507
Nov 25, 2025	39.40	39.96	38.84	39.12	38.95	-1.06%	16,767,045
Nov 24, 2025	37.54	39.64	37.43	39.54	39.37	8.18%	25,507,752
Nov 21, 2025	36.11	37.70	35.70	36.55	36.39	1.53%	15,767,790
Nov 20, 2025	37.73	38.15	35.86	36.00	35.85	-4.59%	17,709,224
Nov 19, 2025	38.43	38.78	37.60	37.73	37.57	-0.03%	16,652,968
Nov 18, 2025	37.80	38.32	36.77	37.74	37.58	2.11%	30,282,561
Nov 17, 2025	36.88	38.16	36.74	36.96	36.80	-0.19%	27,808,005
Nov 14, 2025	35.14	37.73	34.97	37.03	36.87	1.67%	31,809,376
Nov 13, 2025	37.41	37.62	36.08	36.42	36.26	-2.44%	19,475,187
Nov 12, 2025	35.81	37.60	35.68	37.33	37.17	4.24%	22,157,300
Nov 11, 2025	35.19	35.99	34.72	35.81	35.66	2.90%	14,444,222
Nov 10, 2025	34.70	35.69	34.06	34.80	34.65	5.17%	27,190,981
Nov 7, 2025	32.58	33.12	32.18	33.09	32.95	1.66%	13,757,761
Nov 6, 2025	32.90	33.35	32.41	32.55	32.41	-0.73%	11,331,084
Nov 5, 2025	32.13	32.80	32.10	32.79	32.65	3.54%	9,509,673
Nov 4, 2025	32.07	32.33	31.61	31.67	31.53	-4.20%	11,495,220
Nov 3, 2025	32.71	33.27	32.46	33.06	32.92	0.79%	9,736,605
Oct 31, 2025	33.06	33.13	32.34	32.80	32.66	-0.79%	9,868,105
Oct 30, 2025	32.10	33.10	31.88	33.06	32.92	3.12%	13,604,187
Oct 29, 2025	32.37	32.45	31.80	32.06	31.92	0.69%	15,481,476
Oct 28, 2025	31.05	31.96	31.03	31.84	31.70	-	15,662,778
Oct 27, 2025	31.36	32.00	30.98	31.84	31.70	-1.97%	21,482,009
Oct 24, 2025	31.26	33.49	31.14	32.48	32.34	1.69%	31,910,640
Oct 23, 2025	32.36	32.48	31.89	31.94	31.80	1.30%	16,673,584
Oct 22, 2025	30.55	31.69	30.35	31.53	31.40	0.10%	28,767,724
Oct 21, 2025	32.28	32.54	31.30	31.50	31.37	-9.30%	25,722,402
Oct 20, 2025	34.34	34.84	33.69	34.73	34.58	4.20%	15,869,787
Oct 17, 2025	34.98	34.98	32.69	33.33	33.19	-6.51%	25,959,962
Oct 16, 2025	35.21	36.40	34.91	35.65	35.50	2.80%	21,840,882
Oct 15, 2025	33.75	34.72	33.71	34.68	34.53	4.14%	22,250,961
Oct 14, 2025	33.07	33.80	32.99	33.30	33.16	-0.36%	13,846,211
Oct 13, 2025	33.72	33.92	33.11	33.42	33.28	2.08%	11,958,548
Oct 10, 2025	33.20	33.20	32.47	32.74	32.60	-0.91%	18,433,545
Oct 9, 2025	34.02	34.02	32.65	33.04	32.90	-2.54%	16,695,096
Oct 8, 2025	34.01	34.11	33.54	33.90	33.76	2.05%	16,506,101
Oct 7, 2025	34.05	34.06	32.81	33.22	33.08	-2.38%	19,493,238
Oct 6, 2025	34.61	35.22	34.00	34.03	33.88	0.24%	21,519,521
Oct 3, 2025	33.96	34.11	33.67	33.95	33.81	0.09%	11,800,902
Oct 2, 2025	33.88	34.05	32.56	33.92	33.78	0.62%	21,691,117
Oct 1, 2025	33.10	34.13	33.05	33.71	33.57	2.87%	20,316,489
Sep 30, 2025	32.68	33.51	32.60	32.77	32.63	-1.12%	34,285,248
Sep 29, 2025	35.12	35.63	32.89	33.14	33.00	-3.89%	64,479,344
Sep 26, 2025	34.39	34.67	33.81	34.48	34.33	0.64%	21,678,161