Barrick Mining Corporation Common Shares$40.86VALE · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $15.00 | $15.06 | $14.79 | $14.83 | +1.71% | 22.05M |
| Aug 3, 2026 | $14.84 | $14.85 | $14.50 | $14.58 | -3.19% | 30.71M |
| Jul 31, 2026 | $15.15 | $15.15 | $14.71 | $15.06 | +0.47% | 28.93M |
| Jul 30, 2026 | $15.00 | $15.00 | $14.67 | $14.99 | +2.32% | 24.24M |
| Jul 29, 2026 | $14.82 | $14.87 | $14.49 | $14.65 | -0.34% | 21.04M |
| Jul 28, 2026 | $14.66 | $14.81 | $14.60 | $14.70 | -0.54% | 11.83M |
| Jul 27, 2026 | $14.60 | $14.79 | $14.55 | $14.78 | -0.07% | 16.41M |
| Jul 24, 2026 | $14.72 | $14.90 | $14.72 | $14.79 | -0.27% | 24.96M |
| Jul 23, 2026 | $14.80 | $15.16 | $14.78 | $14.83 | -0.13% | 40.18M |
| Jul 22, 2026 | $14.57 | $14.86 | $14.57 | $14.85 | +4.21% | 17.57M |
| Jul 21, 2026 | $14.33 | $14.35 | $14.05 | $14.25 | +1.06% | 13.86M |
| Jul 20, 2026 | $14.23 | $14.30 | $14.05 | $14.10 | -0.63% | 14.99M |
| Jul 17, 2026 | $14.01 | $14.29 | $14.01 | $14.19 | -0.21% | 12.20M |
| Jul 16, 2026 | $14.38 | $14.40 | $14.16 | $14.22 | -3.07% | 17.78M |
| Jul 15, 2026 | $14.65 | $14.74 | $14.49 | $14.67 | +0.55% | 23.82M |
| Jul 14, 2026 | $14.50 | $14.72 | $14.50 | $14.59 | +2.89% | 23.95M |
| Jul 13, 2026 | $14.37 | $14.41 | $14.08 | $14.18 | -1.94% | 15.76M |
| Jul 10, 2026 | $14.31 | $14.59 | $14.31 | $14.46 | +1.69% | 17.86M |
| Jul 9, 2026 | $14.11 | $14.28 | $13.94 | $14.22 | +1.21% | 25.41M |
| Jul 8, 2026 | $14.37 | $14.43 | $13.98 | $14.05 | -4.36% | 43.70M |
| Jul 7, 2026 | $14.86 | $14.98 | $14.64 | $14.69 | -2.65% | 27.75M |
| Jul 6, 2026 | $15.13 | $15.22 | $15.01 | $15.09 | +0.67% | 19.91M |
| Jul 2, 2026 | $15.06 | $15.28 | $14.87 | $14.99 | +0.60% | 14.43M |
| Jul 1, 2026 | $14.88 | $15.18 | $14.82 | $14.90 | -0.93% | 16.65M |
| Jun 30, 2026 | $15.00 | $15.11 | $14.87 | $15.04 | +0.07% | 15.55M |
| Jun 29, 2026 | $15.10 | $15.10 | $14.84 | $15.03 | -0.27% | 12.02M |
| Jun 26, 2026 | $15.07 | $15.24 | $15.02 | $15.07 | -0.33% | 28.81M |
| Jun 25, 2026 | $15.07 | $15.27 | $14.85 | $15.12 | +1.89% | 32.39M |
| Jun 24, 2026 | $15.02 | $15.06 | $14.79 | $14.84 | -3.07% | 26.62M |
| Jun 23, 2026 | $15.21 | $15.42 | $15.18 | $15.31 | -2.55% | 28.25M |
| Jun 22, 2026 | $15.58 | $15.86 | $15.52 | $15.71 | +1.88% | 21.90M |
| Jun 18, 2026 | $15.40 | $15.52 | $15.33 | $15.42 | -0.71% | 20.79M |
| Jun 17, 2026 | $15.81 | $16.04 | $15.47 | $15.53 | -2.82% | 21.21M |
| Jun 16, 2026 | $15.95 | $16.14 | $15.93 | $15.98 | -0.12% | 16.56M |
| Jun 15, 2026 | $16.14 | $16.36 | $15.96 | $16.00 | +1.85% | 33.59M |
| Jun 12, 2026 | $15.58 | $15.73 | $15.48 | $15.71 | +2.28% | 23.02M |
| Jun 11, 2026 | $15.13 | $15.48 | $14.96 | $15.36 | +2.88% | 27.96M |
| Jun 10, 2026 | $15.00 | $15.07 | $14.86 | $14.93 | -1.39% | 16.94M |
| Jun 9, 2026 | $15.19 | $15.20 | $14.76 | $15.14 | +1.00% | 24.47M |
| Jun 8, 2026 | $15.17 | $15.20 | $14.87 | $14.99 | -1.58% | 21.40M |
| Jun 5, 2026 | $15.59 | $15.61 | $15.16 | $15.23 | -3.42% | 25.21M |
| Jun 4, 2026 | $15.91 | $15.98 | $15.76 | $15.77 | -1.81% | 18.13M |
| Jun 3, 2026 | $16.38 | $16.43 | $16.05 | $16.06 | -4.52% | 29.35M |
| Jun 2, 2026 | $16.50 | $16.94 | $16.41 | $16.82 | +3.19% | 27.20M |
| Jun 1, 2026 | $16.00 | $16.34 | $15.98 | $16.30 | +0.31% | 16.91M |
| May 29, 2026 | $16.53 | $16.61 | $16.22 | $16.25 | -1.81% | 22.95M |
| May 28, 2026 | $16.45 | $16.68 | $16.20 | $16.55 | +0.24% | 23.94M |
| May 27, 2026 | $16.40 | $16.57 | $16.24 | $16.51 | +0.06% | 24.39M |
| May 26, 2026 | $16.70 | $16.76 | $16.33 | $16.50 | +0.12% | 17.04M |
| May 22, 2026 | $16.46 | $16.53 | $16.27 | $16.48 | +0.06% | 17.75M |
| May 21, 2026 | $16.21 | $16.58 | $16.14 | $16.47 | +0.73% | 19.01M |
| May 20, 2026 | $16.16 | $16.41 | $15.99 | $16.35 | +2.12% | 17.68M |
| May 19, 2026 | $15.88 | $16.12 | $15.84 | $16.01 | -1.84% | 21.96M |
| May 18, 2026 | $16.50 | $16.61 | $16.13 | $16.31 | -0.06% | 27.84M |
| May 15, 2026 | $15.99 | $16.35 | $15.87 | $16.32 | -1.57% | 28.90M |
| May 14, 2026 | $16.99 | $17.03 | $16.55 | $16.58 | -1.54% | 18.58M |
| May 13, 2026 | $17.02 | $17.28 | $16.80 | $16.84 | -1.12% | 42.47M |
| May 12, 2026 | $16.80 | $17.15 | $16.60 | $17.03 | -0.23% | 38.22M |
| May 11, 2026 | $16.80 | $17.12 | $16.72 | $17.07 | +2.65% | 28.54M |
| May 8, 2026 | $16.46 | $16.66 | $16.43 | $16.63 | — | 15.94M |
