Barrick Mining Corporation - B - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	48.55	47.96	47.96	48.99	46.1	22.59M
February 19, 2026	48.05	48.55	48.55	48.72	47.67	12.24M
February 18, 2026	47.39	48.22	48.22	48.69	47.01	10.89M
February 17, 2026	46.45	46.65	46.65	47.26	45.06	20.39M
February 13, 2026	46.26	47.91	47.91	48.17	45.91	17.07M
February 12, 2026	47.96	45.38	45.38	47.96	45.37	20.24M
February 11, 2026	48.04	47.64	47.64	48.09	46.22	14.58M
February 10, 2026	46.5	46.95	46.95	47.4	46.28	16.77M
February 09, 2026	45.68	46.63	46.63	46.72	45.61	12.44M
February 06, 2026	44.89	45.16	45.16	45.85	44.85	14.65M
February 05, 2026	45.34	43.97	43.97	46.85	43.75	26.82M
February 04, 2026	48.54	47.36	47.36	48.85	45.03	19.33M
February 03, 2026	49.48	47.53	47.53	49.51	46.48	24.1M
February 02, 2026	45.46	46.43	46.43	47.05	45.12	20.62M
January 30, 2026	47.3	45.79	45.79	49.09	45.34	31.2M
January 29, 2026	54.13	52.05	52.05	54.69	49.93	24.22M
January 28, 2026	52.57	52.98	52.98	53.21	51.41	21.84M
January 27, 2026	51.52	52.17	52.17	52.18	49.87	14.92M
January 26, 2026	52.43	51.29	51.29	53.29	51.17	19.23M
January 23, 2026	49.66	51.08	51.08	51.09	49.51	19.37M
January 22, 2026	49.31	49.24	49.24	50.23	48.95	16.35M
January 21, 2026	50.64	49.07	49.07	50.8	48.94	18.01M
January 20, 2026	50.35	50.01	50.01	50.4	49.3	17.15M
January 16, 2026	49.28	48.73	48.73	49.46	48.01	11.28M
January 15, 2026	49.69	49.64	49.64	50.01	49.06	10.61M
January 14, 2026	50.42	49.95	49.95	50.51	49.37	12.84M
January 13, 2026	49.5	49.71	49.71	50.28	49.04	12.89M
January 12, 2026	49.2	49.03	49.03	49.74	48.96	13.79M
January 09, 2026	47.54	47.81	47.81	48.5	46.98	12.33M
January 08, 2026	46.22	47.44	47.44	47.53	46	11.58M
January 07, 2026	46.73	47.27	47.27	47.48	45.45	15.81M
January 06, 2026	46.12	47.74	47.74	47.75	46	18.9M
January 05, 2026	45.2	45.74	45.74	46.32	44.85	11.31M
January 02, 2026	44.15	44.08	44.08	44.23	42.64	10.72M
December 31, 2025	43.81	43.55	43.55	44.22	43.43	6.41M
December 30, 2025	44.8	44.24	44.24	44.8	44.07	7.55M
December 29, 2025	43.74	44.03	44.03	44.93	43.3	12.93M
December 26, 2025	45.92	46.21	46.21	46.22	45.56	7.09M
December 24, 2025	45.44	45.45	45.45	45.69	45.01	4.74M
December 23, 2025	45.8	45.63	45.63	46.2	45.16	9.07M
December 22, 2025	45.75	45.59	45.59	46.45	45.01	12.43M
December 19, 2025	43.96	44.73	44.73	45.43	43.96	23.19M
December 18, 2025	43.27	43.87	43.87	44.38	43.11	11.67M
December 17, 2025	43.61	43.57	43.57	44.04	42.82	10.73M
December 16, 2025	43.39	42.93	42.93	43.96	42.57	10.52M
December 15, 2025	43.61	43.34	43.34	44.25	42.99	12.99M
December 12, 2025	43.86	43.09	43.09	44.07	42.04	17.68M
December 11, 2025	41.5	43.15	43.15	43.94	41.12	15.66M
December 10, 2025	40.8	41.76	41.76	41.96	40.32	17.29M
December 09, 2025	40.16	40.91	40.91	40.99	40.13	7.82M
December 08, 2025	41.15	40.02	40.02	41.2	40.02	9.7M
December 05, 2025	41.4	41.04	41.04	42.08	40.86	10.21M
December 04, 2025	40.2	40.91	40.91	41.1	40.16	7.8M
December 03, 2025	41.36	40.5	40.5	41.76	40.48	8.81M
December 02, 2025	41.86	41.03	41.03	42.51	40.21	15.75M
December 01, 2025	42.37	42.33	42.33	43.08	41.78	27.8M
November 28, 2025	40.98	41.34	41.34	41.72	40.7	10.93M
November 26, 2025	39.46	40.98	40.8	41.08	39.39	25.2M
November 25, 2025	39.4	39.12	38.95	39.96	38.84	16.77M
November 24, 2025	37.54	39.54	39.37	39.64	37.43	25.51M

Barrick Mining Corporation (B) NYSE