Barrick Mining Corporation - B - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 24, 2025	47.49	47.48	47.48	47.5	47.48	3.29M
January 23, 2025	47.48	47.46	47.46	47.48	47.46	1.44M
January 22, 2025	47.47	47.46	47.46	47.48	47.44	1.54M
January 21, 2025	47.45	47.39	47.39	47.45	47.38	981,102
January 17, 2025	47.37	47.31	47.31	47.43	47.29	1M
January 16, 2025	47.3	47.31	47.31	47.33	47.29	491,622
January 15, 2025	47.37	47.3	47.3	47.37	47.27	358,800
January 14, 2025	47.28	47.28	47.28	47.32	47.25	1.17M
January 13, 2025	47.24	47.25	47.25	47.29	47.24	771,500
January 10, 2025	47.24	47.27	47.27	47.29	47.22	1.39M
January 08, 2025	47.24	47.25	47.25	47.29	47.22	974,400
January 07, 2025	47.28	47.25	47.25	47.29	47.22	744,200
January 06, 2025	47.17	47.25	47.25	47.28	47.17	611,500
January 03, 2025	47.26	47.18	47.18	47.27	47.17	1.12M
January 02, 2025	47.26	47.26	47.26	47.3	47.23	618,947
December 31, 2024	47.29	47.26	47.26	47.31	47.25	586,718
December 30, 2024	47.22	47.26	47.26	47.29	47.2	412,400
December 27, 2024	47.18	47.21	47.21	47.23	47.18	389,624
December 26, 2024	47.16	47.2	47.2	47.4	47.16	325,600
December 24, 2024	47.17	47.18	47.18	47.2	47.14	238,229
December 23, 2024	47.17	47.14	47.14	47.2	47.13	580,509
December 20, 2024	47.12	47.16	47.16	47.16	47.11	1.88M
December 19, 2024	47.16	47.13	47.13	47.2	47.11	664,900
December 18, 2024	47.17	47.11	47.11	47.18	47.1	1.2M
December 17, 2024	47.1	47.17	47.17	47.2	47.1	1.33M
December 16, 2024	47.06	47.11	47.11	47.13	47.05	649,300
December 13, 2024	47.04	47.07	47.07	47.1	47.04	347,600
December 12, 2024	47.04	47.05	47.05	47.07	47.03	402,739
December 11, 2024	47.11	47.04	47.04	47.11	47.01	386,900
December 10, 2024	47.01	47	47	47.05	47	424,714
December 09, 2024	46.99	47.02	47.02	47.05	46.99	323,723
December 06, 2024	47.05	46.98	46.98	47.05	46.98	508,800
December 05, 2024	46.99	46.95	46.95	47.08	46.95	567,530
December 04, 2024	47.06	47	47	47.13	46.97	714,600
December 03, 2024	47	47.06	47.06	47.14	46.93	335,714
December 02, 2024	46.88	46.94	46.94	46.96	46.86	733,935
November 29, 2024	46.9	46.84	46.84	46.9	46.81	243,100
November 27, 2024	46.85	46.86	46.86	46.92	46.83	441,500
November 26, 2024	46.85	46.85	46.85	46.93	46.84	359,000
November 25, 2024	46.89	46.9	46.9	47.19	46.82	539,600
November 22, 2024	46.76	46.82	46.82	46.97	46.73	513,833
November 21, 2024	46.75	46.74	46.74	46.8	46.72	914,915
November 20, 2024	46.75	46.74	46.74	46.81	46.73	460,174
November 19, 2024	46.7	46.76	46.76	46.81	46.7	306,808
November 18, 2024	46.7	46.69	46.69	46.75	46.69	475,638
November 15, 2024	46.74	46.68	46.68	46.78	46.68	560,400
November 14, 2024	46.72	46.68	46.68	46.76	46.68	842,529
November 13, 2024	46.74	46.61	46.61	46.74	46.61	689,800
November 12, 2024	46.7	46.65	46.65	46.76	46.63	1.23M
November 11, 2024	46.74	46.69	46.69	46.79	46.68	437,224
November 08, 2024	46.65	46.7	46.7	46.73	46.65	375,210
November 07, 2024	46.66	46.63	46.63	46.85	46.63	555,031
November 06, 2024	46.81	46.6	46.6	47.4	46.56	1.64M
November 05, 2024	46.74	46.7	46.7	46.77	46.69	727,400
November 04, 2024	46.75	46.74	46.74	46.79	46.73	620,500
November 01, 2024	46.77	46.75	46.75	46.81	46.72	591,000
October 31, 2024	46.75	46.76	46.76	46.83	46.74	555,200
October 30, 2024	46.75	46.78	46.78	46.81	46.74	402,734
October 29, 2024	46.7	46.79	46.79	46.79	46.67	458,920
October 28, 2024	47.1	46.78	46.78	47.12	46.62	829,000

Barrick Mining Corporation (B) NYSE