Barrick Mining Corporation Common Shares$40.86AU · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $83.51 | $83.90 | $81.32 | $81.50 | -0.13% | 2.64M |
| Aug 3, 2026 | $79.89 | $83.24 | $79.84 | $81.61 | +2.89% | 3.72M |
| Jul 31, 2026 | $77.95 | $79.56 | $73.40 | $79.32 | -3.66% | 7.35M |
| Jul 30, 2026 | $79.66 | $82.36 | $78.76 | $82.33 | +5.73% | 2.99M |
| Jul 29, 2026 | $78.28 | $80.07 | $76.07 | $77.87 | -1.37% | 2.25M |
| Jul 28, 2026 | $79.09 | $79.82 | $77.78 | $78.95 | -1.90% | 1.64M |
| Jul 27, 2026 | $80.33 | $81.43 | $78.84 | $80.48 | +1.02% | 1.89M |
| Jul 24, 2026 | $79.32 | $80.93 | $78.71 | $79.67 | +1.59% | 1.93M |
| Jul 23, 2026 | $78.01 | $79.45 | $77.50 | $78.42 | -3.39% | 2.28M |
| Jul 22, 2026 | $80.77 | $82.46 | $80.64 | $81.17 | +3.40% | 2.07M |
| Jul 21, 2026 | $76.97 | $78.52 | $75.46 | $78.50 | +4.83% | 2.25M |
| Jul 20, 2026 | $75.95 | $76.66 | $74.79 | $74.88 | -2.45% | 2.12M |
| Jul 17, 2026 | $75.23 | $77.79 | $74.56 | $76.76 | +0.54% | 2.74M |
| Jul 16, 2026 | $77.00 | $77.90 | $75.93 | $76.35 | -3.53% | 1.80M |
| Jul 15, 2026 | $79.83 | $80.51 | $77.43 | $79.14 | -1.49% | 2.09M |
| Jul 14, 2026 | $81.99 | $82.80 | $79.59 | $80.34 | +0.73% | 2.38M |
| Jul 13, 2026 | $79.81 | $80.64 | $78.81 | $79.76 | -2.85% | 2.22M |
| Jul 10, 2026 | $81.07 | $82.52 | $80.41 | $82.10 | +0.23% | 2.18M |
| Jul 9, 2026 | $81.84 | $83.01 | $81.27 | $81.91 | +2.61% | 2.13M |
| Jul 8, 2026 | $79.69 | $80.75 | $77.54 | $79.83 | -2.74% | 2.45M |
| Jul 7, 2026 | $83.10 | $84.20 | $80.99 | $82.08 | -2.34% | 2.07M |
| Jul 6, 2026 | $85.09 | $85.40 | $83.20 | $84.05 | -0.71% | 2.58M |
| Jul 2, 2026 | $83.69 | $85.27 | $83.13 | $84.65 | +4.65% | 3.22M |
| Jul 1, 2026 | $80.62 | $84.11 | $80.49 | $80.89 | 0.00% | 2.21M |
| Jun 30, 2026 | $81.99 | $82.20 | $79.90 | $80.89 | -1.10% | 3.00M |
| Jun 29, 2026 | $81.05 | $81.92 | $78.49 | $81.79 | +0.21% | 4.13M |
| Jun 26, 2026 | $81.64 | $82.58 | $80.72 | $81.62 | +2.87% | 14.25M |
| Jun 25, 2026 | $81.74 | $81.74 | $78.96 | $79.34 | +0.95% | 3.76M |
| Jun 24, 2026 | $78.40 | $80.38 | $77.55 | $78.59 | -6.21% | 5.01M |
| Jun 23, 2026 | $82.25 | $84.57 | $81.99 | $83.79 | -2.83% | 3.74M |
| Jun 22, 2026 | $85.98 | $86.91 | $84.34 | $86.23 | -5.11% | 5.87M |
| Jun 18, 2026 | $92.29 | $93.83 | $88.66 | $90.87 | -0.05% | 8.89M |
| Jun 17, 2026 | $94.40 | $97.19 | $90.75 | $90.92 | -3.20% | 3.00M |
| Jun 16, 2026 | $93.98 | $94.88 | $92.30 | $93.93 | +1.78% | 1.80M |
| Jun 15, 2026 | $93.78 | $94.75 | $91.91 | $92.29 | +6.94% | 3.35M |
| Jun 12, 2026 | $85.03 | $87.11 | $84.37 | $86.30 | +3.75% | 2.42M |
| Jun 11, 2026 | $77.32 | $83.58 | $77.13 | $83.18 | +6.00% | 5.11M |
| Jun 10, 2026 | $79.67 | $81.53 | $77.87 | $78.47 | -7.06% | 4.65M |
| Jun 9, 2026 | $86.19 | $87.19 | $81.47 | $84.43 | -0.05% | 2.98M |
| Jun 8, 2026 | $83.96 | $85.41 | $83.22 | $84.47 | +0.42% | 3.01M |
| Jun 5, 2026 | $88.51 | $88.73 | $83.59 | $84.12 | -8.73% | 3.36M |
| Jun 4, 2026 | $91.93 | $93.30 | $91.07 | $92.17 | +2.58% | 1.65M |
| Jun 3, 2026 | $90.41 | $92.15 | $89.22 | $89.85 | -2.18% | 2.10M |
| Jun 2, 2026 | $92.09 | $92.63 | $89.90 | $91.85 | -0.25% | 2.47M |
| Jun 1, 2026 | $91.78 | $93.11 | $89.21 | $92.08 | -4.92% | 2.65M |
| May 29, 2026 | $94.65 | $98.93 | $94.41 | $96.84 | +0.55% | 3.30M |
| May 28, 2026 | $93.09 | $98.06 | $92.20 | $96.31 | +1.89% | 1.83M |
| May 27, 2026 | $94.47 | $96.41 | $94.43 | $94.52 | -3.05% | 1.99M |
| May 26, 2026 | $94.48 | $97.62 | $94.03 | $97.49 | +7.56% | 3.19M |
| May 22, 2026 | $91.13 | $91.39 | $88.79 | $90.64 | -1.32% | 1.50M |
| May 21, 2026 | $90.51 | $93.47 | $90.33 | $91.85 | -1.02% | 1.67M |
| May 20, 2026 | $90.85 | $93.84 | $89.60 | $92.80 | +3.87% | 2.16M |
| May 19, 2026 | $91.07 | $91.07 | $87.75 | $89.34 | -4.42% | 2.71M |
| May 18, 2026 | $94.83 | $95.89 | $92.74 | $93.47 | +1.33% | 1.95M |
| May 15, 2026 | $95.91 | $95.98 | $91.85 | $92.24 | -9.63% | 3.18M |
| May 14, 2026 | $102.62 | $102.67 | $100.81 | $102.07 | -0.29% | 1.57M |
| May 13, 2026 | $103.02 | $104.20 | $101.36 | $102.37 | -1.88% | 1.81M |
| May 12, 2026 | $103.73 | $105.28 | $100.00 | $104.33 | -3.70% | 2.33M |
| May 11, 2026 | $108.88 | $111.98 | $107.51 | $108.34 | +1.22% | 2.33M |
| May 8, 2026 | $102.62 | $107.41 | $102.62 | $107.03 | — | 2.75M |
