Barrick Mining Corporation Common Shares
B · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $44.06 | $44.50 | $43.33 | $43.68 | +0.51% | 7.68M |
| Sep 10, 2026 | $43.19 | $43.96 | $43.07 | $43.46 | -2.53% | 9.37M |
| Sep 9, 2026 | $44.70 | $45.39 | $44.13 | $44.59 | +1.11% | 7.95M |
| Sep 8, 2026 | $44.66 | $44.90 | $44.08 | $44.10 | -1.45% | 5.32M |
| Sep 4, 2026 | $44.85 | $45.39 | $44.47 | $44.75 | -2.21% | 6.17M |
| Sep 3, 2026 | $45.43 | $45.81 | $44.78 | $45.76 | +3.69% | 7.86M |
| Sep 2, 2026 | $43.92 | $44.93 | $42.80 | $44.13 | +2.39% | 15.48M |
| Sep 1, 2026 | $43.43 | $44.52 | $43.02 | $43.10 | -3.86% | 11.19M |
| Aug 31, 2026 | $45.64 | $45.64 | $44.31 | $44.83 | -1.80% | 7.15M |
| Aug 28, 2026 | $47.50 | $47.59 | $45.34 | $45.65 | -3.53% | 15.11M |
| Aug 27, 2026 | $47.07 | $47.61 | $46.56 | $47.32 | +0.68% | 8.49M |
| Aug 26, 2026 | $48.18 | $48.55 | $46.97 | $47.00 | -3.83% | 11.61M |
| Aug 25, 2026 | $47.52 | $49.14 | $47.52 | $48.87 | +1.47% | 10.44M |
| Aug 24, 2026 | $48.09 | $48.50 | $47.42 | $48.16 | +1.18% | 13.80M |
| Aug 21, 2026 | $47.40 | $47.79 | $46.93 | $47.60 | +2.87% | 11.52M |
| Aug 20, 2026 | $44.85 | $46.58 | $44.85 | $46.27 | +2.53% | 13.94M |
| Aug 19, 2026 | $44.10 | $45.61 | $43.98 | $45.13 | +7.22% | 17.08M |
| Aug 18, 2026 | $41.81 | $42.52 | $41.51 | $42.09 | -1.01% | 8.77M |
| Aug 17, 2026 | $41.89 | $42.95 | $41.59 | $42.52 | +2.21% | 8.92M |
| Aug 14, 2026 | $41.33 | $41.94 | $41.19 | $41.60 | +1.69% | 8.35M |
| Aug 13, 2026 | $40.80 | $41.09 | $40.28 | $40.91 | -0.78% | 10.63M |
| Aug 12, 2026 | $41.38 | $41.65 | $40.63 | $41.23 | +2.74% | 13.77M |
| Aug 11, 2026 | $40.95 | $41.13 | $40.01 | $40.13 | -1.83% | 14.10M |
| Aug 10, 2026 | $41.22 | $41.57 | $39.44 | $40.88 | -6.41% | 29.22M |
| Aug 7, 2026 | $43.21 | $44.14 | $43.20 | $43.68 | +5.58% | 15.67M |
| Aug 6, 2026 | $40.75 | $41.75 | $40.52 | $41.37 | +0.78% | 10.44M |
| Aug 5, 2026 | $40.00 | $41.20 | $39.86 | $41.05 | +7.43% | 12.73M |
| Aug 4, 2026 | $38.09 | $38.56 | $37.88 | $38.21 | +2.28% | 8.17M |
| Aug 3, 2026 | $36.61 | $37.48 | $36.32 | $37.36 | +1.72% | 6.79M |
| Jul 31, 2026 | $37.09 | $37.26 | $36.19 | $36.73 | -2.57% | 6.27M |
| Jul 30, 2026 | $37.22 | $37.77 | $36.60 | $37.70 | +3.69% | 9.80M |
| Jul 29, 2026 | $36.57 | $37.27 | $35.48 | $36.36 | -0.90% | 8.62M |
| Jul 28, 2026 | $36.88 | $36.99 | $36.15 | $36.69 | -1.85% | 6.28M |
| Jul 27, 2026 | $37.64 | $37.79 | $36.62 | $37.38 | +0.73% | 5.65M |
| Jul 24, 2026 | $37.45 | $37.71 | $36.93 | $37.11 | -0.13% | 5.38M |
| Jul 23, 2026 | $36.82 | $37.26 | $36.42 | $37.16 | -0.93% | 8.47M |
| Jul 22, 2026 | $36.98 | $37.92 | $36.98 | $37.51 | +3.13% | 8.68M |
| Jul 21, 2026 | $35.50 | $36.43 | $35.32 | $36.37 | +4.24% | 7.50M |
| Jul 20, 2026 | $35.19 | $35.24 | $34.70 | $34.89 | -0.11% | 6.11M |
| Jul 17, 2026 | $34.26 | $35.22 | $34.03 | $34.93 | +0.26% | 8.87M |
| Jul 16, 2026 | $35.16 | $35.37 | $34.47 | $34.84 | -2.98% | 11.35M |
| Jul 15, 2026 | $36.55 | $36.80 | $35.27 | $35.91 | -1.59% | 9.16M |
| Jul 14, 2026 | $37.25 | $37.49 | $36.32 | $36.49 | +1.53% | 8.67M |
| Jul 13, 2026 | $36.11 | $36.37 | $35.59 | $35.94 | -2.02% | 6.16M |
| Jul 10, 2026 | $36.64 | $36.91 | $36.25 | $36.68 | -0.41% | 4.64M |
| Jul 9, 2026 | $36.44 | $36.88 | $36.04 | $36.83 | +3.05% | 10.80M |
| Jul 8, 2026 | $36.09 | $36.38 | $34.87 | $35.74 | -3.04% | 10.00M |
| Jul 7, 2026 | $37.79 | $37.99 | $36.60 | $36.86 | -3.28% | 7.49M |
| Jul 6, 2026 | $38.59 | $38.80 | $37.57 | $38.11 | -0.26% | 8.16M |
| Jul 2, 2026 | $37.76 | $38.28 | $37.53 | $38.21 | +4.83% | 10.00M |
| Jul 1, 2026 | $36.62 | $37.92 | $36.38 | $36.45 | 0.00% | 6.44M |
| Jun 30, 2026 | $36.62 | $37.92 | $36.38 | $36.45 | -1.30% | 9.20M |
| Jun 29, 2026 | $36.98 | $36.98 | $35.97 | $36.93 | -0.97% | 8.45M |
| Jun 26, 2026 | $37.21 | $37.78 | $37.03 | $37.29 | +1.47% | 11.47M |
| Jun 25, 2026 | $37.00 | $37.40 | $36.44 | $36.75 | +0.80% | 9.06M |
| Jun 24, 2026 | $36.75 | $37.21 | $35.91 | $36.46 | -4.50% | 15.53M |
| Jun 23, 2026 | $38.98 | $39.03 | $37.95 | $38.18 | -4.88% | 8.61M |
| Jun 22, 2026 | $39.76 | $40.39 | $39.66 | $40.14 | -0.50% | 7.52M |
| Jun 18, 2026 | $41.34 | $42.22 | $39.72 | $40.34 | -2.30% | 16.40M |
| Jun 17, 2026 | $42.79 | $43.74 | $41.25 | $41.29 | — | 14.76M |
