Barrick Mining Corporation - B - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	36.11	36.55	36.55	37.7	35.7	15.77M
November 20, 2025	37.73	36	36	38.15	35.85	17.71M
November 19, 2025	38.42	37.73	37.73	38.78	37.6	16.24M
November 18, 2025	37.8	37.74	37.74	38.32	36.77	30.28M
November 17, 2025	36.88	36.96	36.96	38.16	36.74	27.81M
November 14, 2025	35.14	37.03	37.03	37.73	34.97	31.81M
November 13, 2025	37.41	36.42	36.42	37.62	36.08	19.48M
November 12, 2025	35.81	37.33	37.33	37.6	35.68	22.16M
November 11, 2025	35.19	35.81	35.81	35.99	34.72	14.44M
November 10, 2025	34.7	34.8	34.8	35.69	34.06	27.19M
November 07, 2025	32.58	33.09	33.09	33.12	32.17	13.76M
November 06, 2025	32.9	32.55	32.55	33.35	32.41	11.33M
November 05, 2025	32.13	32.79	32.79	32.8	32.1	9.51M
November 04, 2025	32.07	31.67	31.67	32.33	31.61	11.5M
November 03, 2025	32.71	33.06	33.06	33.27	32.46	9.74M
October 31, 2025	33.06	32.8	32.8	33.13	32.34	9.87M
October 30, 2025	32.1	33.06	33.06	33.1	31.88	13.6M
October 29, 2025	32.37	32.06	32.06	32.45	31.8	15.48M
October 28, 2025	31.05	31.84	31.84	31.96	31.03	15.66M
October 27, 2025	31.36	31.84	31.84	32	30.98	21.48M
October 24, 2025	31.26	32.48	32.48	33.49	31.14	31.91M
October 23, 2025	32.35	31.94	31.94	32.48	31.89	16.67M
October 22, 2025	30.55	31.53	31.53	31.69	30.35	28.77M
October 21, 2025	32.28	31.5	31.5	32.54	31.3	25.72M
October 20, 2025	34.34	34.73	34.73	34.84	33.69	15.87M
October 17, 2025	34.98	33.33	33.33	34.98	32.69	25.96M
October 16, 2025	35.21	35.65	35.65	36.4	34.91	21.84M
October 15, 2025	33.75	34.68	34.68	34.72	33.71	22.25M
October 14, 2025	33.07	33.3	33.3	33.8	32.99	13.85M
October 13, 2025	33.72	33.42	33.42	33.92	33.11	11.96M
October 10, 2025	33.2	32.74	32.74	33.2	32.47	18.43M
October 09, 2025	34.02	33.04	33.04	34.02	32.65	16.7M
October 08, 2025	34.01	33.9	33.9	34.11	33.53	16.51M
October 07, 2025	34.05	33.22	33.22	34.06	32.81	19.49M
October 06, 2025	34.61	34.03	34.03	35.22	34	21.52M
October 03, 2025	33.96	33.95	33.95	34.11	33.67	11.8M
October 02, 2025	33.88	33.92	33.92	34.05	32.56	21.69M
October 01, 2025	33.1	33.71	33.71	34.13	33.05	20.32M
September 30, 2025	32.68	32.77	32.77	33.51	32.6	34.29M
September 29, 2025	35.12	33.14	33.14	35.63	32.89	64.48M
September 26, 2025	34.39	34.48	34.48	34.67	33.81	21.68M
September 25, 2025	33.7	34.26	34.26	34.77	33.54	23.99M
September 24, 2025	34.55	33.57	33.57	34.67	33.14	29.83M
September 23, 2025	35.44	34.54	34.54	36.1	34.34	35.71M
September 22, 2025	34.06	35.36	35.36	35.7	34.04	51.71M
September 19, 2025	30.16	32.99	32.99	33.2	30.15	71.17M
September 18, 2025	29.24	30.07	30.07	30.11	29.08	24.81M
September 17, 2025	28.48	29.48	29.48	29.89	28.38	27.95M
September 16, 2025	29.04	28.84	28.84	29.16	28.6	15.03M
September 15, 2025	28.96	29.03	29.03	29.12	28.64	13.82M
September 12, 2025	29.48	29.03	29.03	29.59	28.81	19.32M
September 11, 2025	29.09	29.4	29.4	29.44	28.92	16.97M
September 10, 2025	29.34	29.48	29.48	29.79	29.3	16.59M

Barrick Mining Corporation (B) NYSE