Dark

B
Barrick Mining Corporation
stock NYSE

At Close

Jun 3, 2025 3:59:58 PM EDT

20.09USD-1.132%(-0.23)17,586,085

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 3, 2025 9:28:30 AM EDT

20.09USD-1.132%(-0.23)82,873

After-hours

Jun 3, 2025 4:58:30 PM EDT

20.10USD+0.050%(+0.01)28,730

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-03	20.0800	20.1800	19.8900	20.0900	-1.132%	17,586,085	0.000%
2025-06-02	19.4600	20.3400	19.4600	20.3200	+5.999%	27,205,551	-1.132%
2025-05-30	18.8700	19.2000	18.8500	19.1700	+0.895%	15,957,363	+4.799%
2025-05-29	19.0600	19.1100	18.8600	19.0000	-0.105%	9,054,798	+5.737%
2025-05-28	18.9900	19.0900	18.8300	19.0200	+0.529%	10,880,132	+5.626%
2025-05-27	18.6300	19.0400	18.6300	18.9200	-0.839%	11,545,840	+6.184%
2025-05-23	18.9600	108.7400	5.2900	19.0800	+2.196%	11,000,159	+5.294%
2025-05-22	18.7800	105.7400	1.5900	18.6700	-0.797%	14,359,351	+7.606%
2025-05-21	18.8100	18.9800	18.7300	18.8200	+0.642%	14,885,625	+6.748%
2025-05-20	18.2300	18.7000	18.2300	18.7000	+2.804%	13,754,351	+7.433%
2025-05-19	18.1200	18.2000	17.9500	18.1900	+1.962%	10,821,625	+10.445%
2025-05-16	17.4700	17.8400	17.4400	17.8400	-0.668%	16,091,208	+12.612%
2025-05-15	17.8200	17.9800	17.7400	17.9600	+1.872%	26,507,548	+11.860%
2025-05-14	17.7500	17.7600	17.5000	17.6300	-2.865%	20,991,443	+13.953%
2025-05-13	18.1700	18.2000	18.0000	18.1500	-0.439%	13,985,281	+10.689%
2025-05-12	18.6300	18.6900	18.0900	18.2300	-6.322%	20,974,251	+10.203%
2025-05-09	19.4602	19.4602	19.4602	19.4602	-59.014%	10,648,059	+3.236%
2025-01-24	47.4900	47.5000	47.4800	47.4800	+0.042%	3,288,417	-57.687%
2025-01-23	47.4800	47.4800	47.4600	47.4600	0.000%	1,431,435	-57.670%
2025-01-22	47.4700	47.4800	47.4400	47.4600	+0.148%	1,379,588	-57.670%
2025-01-21	47.4500	47.4500	47.3800	47.3900	+0.169%	976,946	-57.607%
2025-01-17	47.3700	47.4300	47.2900	47.3100	0.000%	952,250	-57.535%
2025-01-16	47.3000	47.3250	47.2900	47.3100	+0.021%	434,153	-57.535%
2025-01-15	47.3700	47.3700	47.2700	47.3000	+0.042%	357,039	-57.526%
2025-01-14	47.2800	47.3200	47.2500	47.2800	+0.063%	1,167,017	-57.508%
2025-01-13	47.2400	47.2850	47.2400	47.2500	-0.042%	764,011	-57.481%
2025-01-10	47.2400	47.2900	47.2200	47.2700	+0.042%	1,378,682	-57.499%
2025-01-08	47.2400	47.2850	47.2200	47.2500	0.000%	881,207	-57.481%
2025-01-07	47.2800	47.2850	47.2200	47.2500	0.000%	672,353	-57.481%
2025-01-06	47.1700	47.2750	47.1700	47.2500	+0.148%	478,363	-57.481%
2025-01-03	47.2600	47.2700	47.1700	47.1800	-0.169%	1,106,815	-57.418%
2025-01-02	47.2600	47.3000	47.2300	47.2600	0.000%	614,076	-57.490%
2024-12-31	47.2900	47.3100	47.2500	47.2600	0.000%	583,951	-57.490%
2024-12-30	47.2200	47.2900	47.2000	47.2600	+0.106%	410,496	-57.490%
2024-12-27	47.1800	47.2300	47.1800	47.2100	+0.021%	386,421	-57.445%
2024-12-26	47.1600	47.4000	47.1600	47.2000	+0.042%	324,061	-57.436%
2024-12-24	47.1700	47.2000	47.1400	47.1800	+0.085%	237,850	-57.418%
2024-12-23	47.1700	47.2000	47.1300	47.1400	-0.042%	579,128	-57.382%
2024-12-20	47.1200	47.1600	47.1100	47.1600	+0.064%	1,330,854	-57.400%
2024-12-19	47.1600	47.2000	47.1100	47.1300	+0.042%	662,330	-57.373%
2024-12-18	47.1700	47.1750	47.1000	47.1100	-0.127%	1,193,231	-57.355%
2024-12-17	47.1000	47.2000	47.1000	47.1700	+0.127%	1,318,371	-57.409%
2024-12-16	47.0600	47.1300	47.0500	47.1100	+0.085%	644,173	-57.355%
2024-12-13	47.0400	47.1000	47.0400	47.0700	+0.043%	345,564	-57.319%
2024-12-12	47.0400	47.0700	47.0300	47.0500	+0.021%	390,158	-57.301%
2024-12-11	47.1100	47.1100	47.0100	47.0400	+0.085%	384,909	-57.292%
2024-12-10	47.0100	47.0500	47.0000	47.0000	-0.043%	416,151	-57.255%
2024-12-09	46.9900	47.0500	46.9900	47.0200	+0.085%	317,775	-57.274%
2024-12-06	47.0500	47.0500	46.9800	46.9800	+0.064%	506,547	-57.237%
2024-12-05	46.9900	47.0800	46.9500	46.9500	-0.106%	561,448	-57.210%
2024-12-04	47.0600	47.1300	46.9700	47.0000	-0.127%	690,452	-57.255%
2024-12-03	47.0000	47.1350	46.9250	47.0600	+0.256%	330,531	-57.310%
2024-12-02	46.8800	46.9600	46.8600	46.9400	+0.213%	728,300	-57.201%
2024-11-29	46.9000	46.9000	46.8100	46.8400	-0.043%	237,099	-57.109%
2024-11-27	46.8500	46.9200	46.8300	46.8600	+0.021%	435,208	-57.128%
2024-11-26	46.8500	46.9250	46.8400	46.8500	-0.107%	354,405	-57.118%
2024-11-25	46.8900	47.1900	46.8200	46.9000	+0.171%	476,316	-57.164%
2024-11-22	46.7600	46.9650	46.7300	46.8200	+0.171%	507,763	-57.091%
2024-11-21	46.7500	46.8000	46.7150	46.7400	0.000%	829,424	-57.018%
2024-11-20	46.7500	46.8100	46.7300	46.7400	-0.043%	455,834	-57.018%
2024-11-19	46.7000	46.8100	46.7000	46.7600	+0.150%	304,145	-57.036%
2024-11-18	46.7000	46.7500	46.6900	46.6900	+0.021%	470,387	-56.972%
2024-11-15	46.7400	46.7800	46.6800	46.6800	0.000%	552,323	-56.962%
2024-11-14	46.7200	46.7600	46.6800	46.6800	+0.150%	830,872	-56.962%
2024-11-13	46.7400	46.7400	46.6100	46.6100	-0.086%	686,302	-56.898%
2024-11-12	46.7000	46.7600	46.6300	46.6500	-0.086%	1,219,290	-56.935%
2024-11-11	46.7400	46.7900	46.6800	46.6900	-0.021%	362,918	-56.972%
2024-11-08	46.6500	46.7300	46.6500	46.7000	+0.150%	341,340	-56.981%
2024-11-07	46.6600	46.8500	46.6300	46.6300	+0.064%	538,111	-56.916%
2024-11-06	46.8100	47.4000	46.5600	46.6000	-0.214%	1,533,664	-56.888%
2024-11-05	46.7400	46.7700	46.6900	46.7000	-0.086%	631,490	-56.981%
2024-11-04	46.7500	46.7900	46.7300	46.7400	-0.021%	615,522	-57.018%
2024-11-01	46.7700	46.8050	46.7200	46.7500	-0.021%	581,851	-57.027%
2024-10-31	46.7500	46.8300	46.7400	46.7600	-0.043%	548,597	-57.036%
2024-10-30	46.7500	46.8100	46.7400	46.7800	-0.021%	395,907	-57.054%
2024-10-29	46.7000	46.7900	46.6700	46.7900	+0.021%	455,646	-57.063%
2024-10-28	47.1000	47.1200	46.6200	46.7800	-0.256%	825,958	-57.054%
2024-10-25	46.6800	47.0300	46.6500	46.9000	+0.428%	990,172	-57.164%
2024-10-24	46.6800	46.7200	46.6500	46.7000	+0.064%	536,427	-56.981%
2024-10-23	46.6600	46.6900	46.6200	46.6700	+0.086%	270,457	-56.953%
2024-10-22	46.5800	46.7100	46.5500	46.6300	+0.193%	492,608	-56.916%
2024-10-21	46.6000	46.6600	46.5400	46.5400	-0.150%	583,209	-56.833%
2024-10-18	46.5800	46.6200	46.4800	46.6100	+0.172%	988,001	-56.898%
2024-10-17	46.5600	46.6800	46.5200	46.5300	-0.043%	1,438,541	-56.824%
2024-10-16	46.6400	46.6500	46.5200	46.5500	+0.043%	1,411,614	-56.842%
2024-10-15	46.6700	46.7200	46.5050	46.5300	-0.257%	984,366	-56.824%
2024-10-14	46.5900	46.7100	46.5500	46.6500	0.000%	626,152	-56.935%
2024-10-11	46.5500	46.6700	46.5400	46.6500	+0.064%	729,078	-56.935%
2024-10-10	46.4800	46.6300	46.4700	46.6200	+0.193%	1,125,416	-56.907%
2024-10-09	46.4800	46.5500	46.4600	46.5300	+0.021%	1,050,638	-56.824%
2024-10-08	46.4800	46.6050	46.4100	46.5200	+0.086%	2,733,856	-56.814%
2024-10-07	46.7000	46.7000	46.3000	46.4800	+2.696%	7,572,855	-56.777%
2024-10-04	44.0700	45.3080	43.6200	45.2600	+12.981%	1,986,868	-55.612%
2024-10-03	39.1000	40.6900	38.9550	40.0600	+1.392%	507,057	-49.850%
2024-10-02	38.3200	39.7000	38.3200	39.5100	+2.411%	280,482	-49.152%
2024-10-01	40.1900	40.2150	38.4900	38.5800	-4.529%	252,259	-47.926%
2024-09-30	39.6100	40.5850	39.3500	40.4100	+1.431%	270,432	-50.285%
2024-09-27	40.0300	40.4000	39.7200	39.8400	+0.861%	198,986	-49.573%
2024-09-26	39.9300	40.0300	39.3300	39.5000	+0.483%	226,371	-49.139%
2024-09-25	39.8300	39.8300	39.1400	39.3100	-1.132%	328,154	-48.893%
2024-09-24	39.8000	39.9104	39.5100	39.7600	+0.914%	187,044	-49.472%
2024-09-23	39.8100	39.8100	39.2100	39.4000	-0.127%	267,966	-49.010%
2024-09-20	39.3300	39.5300	38.8800	39.4500	-0.655%	1,858,888	-49.075%
2024-09-19	39.8300	39.8300	39.0050	39.7100	+2.716%	317,209	-49.408%
2024-09-18	38.0400	39.5750	37.7500	38.6600	+1.657%	460,190	-48.034%
2024-09-17	38.0000	38.3900	37.6900	38.0300	+0.768%	338,066	-47.173%
2024-09-16	38.5000	38.5500	37.2600	37.7400	-1.127%	371,861	-46.767%
2024-09-13	36.5400	38.2200	36.4700	38.1700	+4.719%	314,922	-47.367%
2024-09-12	34.9900	36.7300	34.6300	36.4500	+5.195%	257,626	-44.883%
2024-09-11	34.9800	34.9800	33.7550	34.6500	-1.646%	345,574	-42.020%
2024-09-10	36.0300	36.0300	35.0700	35.2300	-1.812%	264,785	-42.975%
2024-09-09	36.5200	36.6550	35.5300	35.8800	-2.101%	511,483	-44.008%
2024-09-06	37.5000	37.8800	36.2050	36.6500	-2.708%	273,749	-45.184%
2024-09-05	38.6600	38.6600	37.3700	37.6700	-2.003%	148,314	-46.668%
2024-09-04	38.1500	38.9650	37.9100	38.4400	+0.392%	166,986	-47.737%
2024-09-03	39.4300	39.8100	38.2700	38.2900	-4.371%	283,591	-47.532%
2024-08-30	40.8700	41.1079	39.5000	40.0400	-1.742%	403,956	-49.825%
2024-08-29	40.3900	41.0900	39.7100	40.7500	+2.079%	243,956	-50.699%
2024-08-28	39.9100	40.3800	39.5100	39.9200	-0.622%	241,142	-49.674%
2024-08-27	39.0100	40.2500	38.5780	40.1700	+2.605%	178,305	-49.988%
2024-08-26	38.9700	40.3500	38.9500	39.1500	+1.847%	245,237	-48.685%
2024-08-23	38.2800	38.9500	38.1400	38.4400	+1.425%	182,631	-47.737%
2024-08-22	38.4700	38.7000	37.8000	37.9000	-1.635%	119,984	-46.992%
2024-08-21	38.4600	38.8350	37.9400	38.5300	+1.102%	154,285	-47.859%
2024-08-20	38.7000	38.9600	37.8000	38.1100	-1.829%	172,266	-47.284%
2024-08-19	38.1600	38.8600	37.8450	38.8200	+1.863%	192,146	-48.248%
2024-08-16	38.4100	38.7900	37.8200	38.1100	-0.910%	197,212	-47.284%
2024-08-15	38.2100	38.7500	38.0500	38.4600	+3.778%	233,789	-47.764%
2024-08-14	37.8500	37.8500	36.7800	37.0600	-1.619%	181,486	-45.791%
2024-08-13	37.4700	37.9700	37.0900	37.6700	+1.427%	238,935	-46.668%
2024-08-12	37.8200	37.8200	36.9400	37.1400	-1.590%	167,938	-45.907%
2024-08-09	38.0900	38.2200	37.3600	37.7400	-0.527%	168,225	-46.767%
2024-08-08	37.7000	37.9500	37.3200	37.9400	+2.568%	158,143	-47.048%
2024-08-07	37.8200	38.2300	36.8800	36.9900	-0.270%	203,546	-45.688%
2024-08-06	37.1100	37.5700	36.7300	37.0900	+0.135%	289,441	-45.834%
2024-08-05	36.1700	37.8800	35.5200	37.0400	-2.706%	379,285	-45.761%
2024-08-02	37.6400	38.2400	36.9600	38.0700	-2.535%	343,977	-47.229%
2024-08-01	40.2400	40.6300	38.6000	39.0600	-3.173%	276,446	-48.566%
2024-07-31	40.3500	41.8800	40.0000	40.3400	+0.800%	331,418	-50.198%
2024-07-30	40.4700	40.9000	39.3400	40.0200	-0.274%	547,018	-49.800%
2024-07-29	41.1000	41.3300	40.1300	40.1300	-2.360%	479,224	-49.938%
2024-07-26	38.0500	42.8050	38.0300	41.1000	-2.398%	1,201,878	-51.119%
2024-07-25	42.4500	43.1900	41.8900	42.1100	-0.261%	774,541	-52.292%
2024-07-24	43.0400	43.6300	42.0400	42.2200	-2.719%	300,561	-52.416%
2024-07-23	42.4800	44.0700	42.3172	43.4000	+1.616%	311,350	-53.710%
2024-07-22	42.3500	43.0600	41.7011	42.7100	+1.521%	209,329	-52.962%
2024-07-19	42.2500	42.6850	41.6500	42.0700	-0.520%	243,175	-52.246%
2024-07-18	43.2100	44.2100	42.2800	42.2900	-2.871%	250,539	-52.495%
2024-07-17	44.4600	45.2400	43.5200	43.5400	-2.986%	342,123	-53.859%
2024-07-16	43.0300	45.1300	42.8700	44.8800	+5.105%	298,523	-55.236%
2024-07-15	42.5700	43.4200	42.1100	42.7000	+1.257%	273,478	-52.951%
2024-07-12	41.9500	42.3700	41.5850	42.1700	+1.958%	248,073	-52.359%
2024-07-11	41.6900	42.1100	41.3400	41.3600	+1.397%	244,186	-51.426%
2024-07-10	40.0000	41.0800	39.8700	40.7900	+2.359%	698,249	-50.748%
2024-07-09	40.4400	40.4550	39.7500	39.8500	-1.629%	201,649	-49.586%
2024-07-08	41.0400	41.3500	40.3800	40.5100	-0.491%	245,122	-50.407%
2024-07-05	40.3600	40.9000	39.9000	40.7100	+0.148%	178,589	-50.651%
2024-07-03	40.7700	40.9200	40.3600	40.6500	+0.843%	96,758	-50.578%
2024-07-02	40.0400	40.6100	39.7400	40.3100	+1.078%	355,896	-50.161%
2024-07-01	41.5600	41.6600	39.8800	39.8800	-3.695%	272,005	-49.624%
2024-06-28	42.0000	42.8700	40.8800	41.4100	-0.838%	713,092	-51.485%
2024-06-27	41.8000	42.4800	41.2600	41.7600	-0.263%	478,801	-51.892%
2024-06-26	38.6200	42.5294	38.3060	41.8700	+7.635%	1,091,070	-52.018%
2024-06-25	39.1800	39.2387	38.2500	38.9000	-1.194%	184,794	-48.355%
2024-06-24	39.2000	39.8100	39.0800	39.3700	+0.434%	465,887	-48.971%
2024-06-21	38.0000	39.4350	37.8100	39.2000	-0.734%	888,493	-48.750%
2024-06-20	39.2300	39.7200	38.9200	39.4900	-0.177%	212,354	-49.126%
2024-06-18	39.8500	39.8500	39.3000	39.5600	-0.678%	241,718	-49.216%
2024-06-17	38.5000	39.8950	38.5000	39.8300	+2.417%	211,215	-49.561%
2024-06-14	38.9600	39.1900	38.1100	38.8900	-0.766%	326,794	-48.341%
2024-06-13	38.8400	39.2000	38.3600	39.1900	+2.004%	220,595	-48.737%
2024-06-12	38.5500	38.8100	38.1600	38.4200	+2.837%	254,938	-47.710%
2024-06-11	36.7600	37.3800	36.1500	37.3600	+0.701%	279,596	-46.226%
2024-06-10	36.6500	37.2900	36.4700	37.1000	-0.135%	173,804	-45.849%
2024-06-07	37.4100	38.1000	37.1300	37.1500	-2.056%	139,017	-45.922%
2024-06-06	38.3000	38.3800	37.7900	37.9300	-1.455%	186,317	-47.034%
2024-06-05	37.9800	38.5900	37.7800	38.4900	+1.879%	192,689	-47.805%
2024-06-04	38.0000	38.3700	37.5200	37.7800	-1.229%	127,853	-46.824%
2024-06-03	38.6100	38.6500	37.6650	38.2500	-0.624%	171,713	-47.477%
2024-05-31	38.6500	38.8900	38.1800	38.4900	-0.285%	449,371	-47.805%
2024-05-30	38.4200	38.7900	38.1600	38.6000	+1.047%	210,813	-47.953%
2024-05-29	38.7000	38.7700	38.0800	38.2000	-3.875%	202,975	-47.408%
2024-05-28	40.8600	41.1000	39.7000	39.7400	-2.741%	381,367	-49.446%
2024-05-24	40.6200	41.0000	40.0300	40.8600	+1.972%	313,838	-50.832%
2024-05-23	40.6600	40.6825	39.3400	40.0700	-1.354%	228,143	-49.863%
2024-05-22	40.9400	41.2450	40.1450	40.6200	-1.072%	355,229	-50.542%
2024-05-21	40.8400	41.1900	40.5400	41.0600	-0.049%	283,842	-51.072%
2024-05-20	40.9500	41.6560	40.7200	41.0800	+0.317%	287,015	-51.095%
2024-05-17	40.5300	41.0700	40.4050	40.9500	+0.837%	163,402	-50.940%
2024-05-16	40.4700	40.7900	40.3600	40.6100	-0.392%	207,767	-50.529%
2024-05-15	40.7300	41.0050	40.5300	40.7700	+1.016%	277,316	-50.724%
2024-05-14	39.8300	40.5700	39.6400	40.3600	+3.012%	290,900	-50.223%
2024-05-13	38.9000	39.6500	38.8851	39.1800	+1.661%	261,576	-48.724%
2024-05-10	38.4700	38.7600	38.0800	38.5400	+0.469%	206,865	-47.872%
2024-05-09	37.4300	38.4100	37.3540	38.3600	+2.430%	202,234	-47.628%
2024-05-08	37.0600	37.4700	36.9800	37.4500	+0.160%	182,920	-46.355%
2024-05-07	37.4000	37.6600	37.2200	37.3900	+0.349%	200,689	-46.269%
2024-05-06	36.8700	37.3950	36.5400	37.2600	+1.970%	122,046	-46.082%
2024-05-03	36.7600	36.8950	36.1600	36.5400	+0.939%	132,359	-45.019%
2024-05-02	35.2500	36.2000	35.0700	36.2000	+4.023%	200,812	-44.503%
2024-05-01	34.7700	35.5600	34.5350	34.8000	+0.230%	188,666	-42.270%
2024-04-30	35.2100	35.3400	34.6600	34.7200	-1.893%	226,672	-42.137%
2024-04-29	34.7200	35.7800	34.7200	35.3900	+2.669%	283,865	-43.233%
2024-04-26	35.5900	36.1200	32.6500	34.4700	-4.010%	332,805	-41.717%
2024-04-25	35.8000	36.1900	35.4300	35.9100	-0.965%	248,299	-44.055%
2024-04-24	36.0000	36.4400	35.6400	36.2600	0.000%	195,093	-44.595%
2024-04-23	35.9000	36.6400	35.9000	36.2600	+1.115%	169,345	-44.595%
2024-04-22	35.8900	36.2100	35.5100	35.8600	+0.280%	274,832	-43.977%
2024-04-19	35.9100	36.4450	35.5000	35.7600	-0.887%	307,589	-43.820%
2024-04-18	35.4900	36.7000	35.3000	36.0800	+8.056%	467,822	-44.318%
2024-04-17	34.3000	34.3000	33.3600	33.3900	-1.592%	219,866	-39.832%
2024-04-16	34.1400	34.3600	33.5000	33.9300	-1.165%	216,587	-40.790%
2024-04-15	35.3000	35.6800	34.1600	34.3300	-2.194%	220,646	-41.480%
2024-04-12	35.7600	36.0800	34.9650	35.1000	-2.716%	227,838	-42.764%
2024-04-11	35.6600	36.1700	35.4700	36.0800	+1.777%	176,922	-44.318%
2024-04-10	35.4100	35.9900	35.1200	35.4500	-3.695%	299,819	-43.329%
2024-04-09	36.0600	36.8200	35.6800	36.8100	+2.165%	214,614	-45.422%
2024-04-08	36.0900	36.5200	35.9900	36.0300	+0.558%	137,976	-44.241%
2024-04-05	35.0600	35.9300	35.0600	35.8300	+2.051%	204,136	-43.930%
2024-04-04	35.6100	35.9800	34.9530	35.1100	-0.028%	311,934	-42.780%
2024-04-03	35.1300	35.9600	34.7600	35.1200	-0.538%	500,711	-42.796%
2024-04-02	35.9400	36.5300	35.0500	35.3100	-2.700%	432,257	-43.104%
2024-04-01	37.4400	37.5400	36.1200	36.2900	-2.315%	224,781	-44.640%
2024-03-28	37.5700	37.7900	36.9700	37.1500	-0.880%	370,097	-45.922%
2024-03-27	36.6000	37.5100	36.4900	37.4800	+3.336%	508,626	-46.398%
2024-03-26	36.8900	37.1300	36.1700	36.2700	-1.225%	320,361	-44.610%
2024-03-25	36.7200	37.0150	36.6900	36.7200	+0.465%	174,183	-45.289%
2024-03-22	37.0800	37.0800	36.4300	36.5500	-1.216%	257,378	-45.034%
2024-03-21	37.0100	37.4400	36.9100	37.0000	-0.243%	263,213	-45.703%
2024-03-20	36.2200	37.3700	36.1000	37.0900	+1.896%	229,749	-45.834%
2024-03-19	36.3600	36.7500	36.1450	36.4000	-0.110%	254,184	-44.808%
2024-03-18	36.5100	37.0500	36.3900	36.4400	-0.355%	280,183	-44.868%
2024-03-15	36.2400	36.9100	35.5800	36.5700	-0.760%	708,823	-45.064%
2024-03-14	37.7000	38.0990	36.7100	36.8500	-2.770%	270,771	-45.482%
2024-03-13	37.5700	38.0300	37.3200	37.9000	+0.637%	252,035	-46.992%
2024-03-12	37.4000	38.1300	37.3000	37.6600	+1.074%	285,800	-46.654%
2024-03-11	37.4900	37.5700	37.0700	37.2600	-1.272%	212,600	-46.082%
2024-03-08	38.1900	38.4900	37.4500	37.7400	-0.053%	300,056	-46.767%
2024-03-07	36.3000	37.8200	36.3000	37.7600	+5.064%	385,163	-46.796%
2024-03-06	35.8300	36.0600	35.2470	35.9400	+0.842%	215,958	-44.101%
2024-03-05	35.2600	36.2900	35.2600	35.6400	+0.621%	209,762	-43.631%
2024-03-04	34.8100	35.6900	34.8100	35.4200	+1.694%	192,731	-43.281%
2024-03-01	35.0200	35.0600	34.4100	34.8300	-0.315%	243,325	-42.320%
2024-02-29	35.1000	35.3900	34.6400	34.9400	+1.012%	235,490	-42.501%
2024-02-28	35.1600	35.5900	34.5700	34.5900	-2.426%	276,016	-41.920%
2024-02-27	35.7000	36.0000	35.0800	35.4500	+0.255%	261,274	-43.329%
2024-02-26	36.0200	36.8100	35.3600	35.3600	-2.563%	393,362	-43.184%
2024-02-23	36.4400	36.9100	36.0450	36.2900	-0.384%	289,661	-44.640%
2024-02-22	36.1200	36.4900	35.8100	36.4300	+0.469%	305,991	-44.853%
2024-02-21	35.7100	36.5900	35.6250	36.2600	+1.172%	468,191	-44.595%
2024-02-20	35.8200	36.6050	35.7400	35.8400	-1.430%	367,725	-43.945%
2024-02-16	35.4400	37.6200	35.1900	36.3600	-0.493%	520,290	-44.747%
2024-02-15	35.5200	36.6800	35.5200	36.5400	+3.836%	349,483	-45.019%
2024-02-14	35.0100	35.3200	34.6750	35.1900	+1.970%	313,932	-42.910%
2024-02-13	34.7600	35.1200	33.8400	34.5100	-3.684%	466,816	-41.785%
2024-02-12	35.1200	36.0700	35.1200	35.8300	+2.109%	291,695	-43.930%
2024-02-09	34.7900	35.2850	34.4400	35.0900	+1.211%	302,945	-42.747%
2024-02-08	34.3000	34.8700	34.1100	34.6700	+1.197%	227,384	-42.054%
2024-02-07	34.3100	34.4650	33.9450	34.2600	-0.029%	262,350	-41.360%
2024-02-06	33.5700	34.4000	33.5700	34.2700	+2.268%	236,100	-41.377%
2024-02-05	33.2500	33.6900	32.8850	33.5100	-0.564%	321,003	-40.048%
2024-02-02	33.4800	33.9850	33.2800	33.7000	-0.649%	261,363	-40.386%
2024-02-01	33.3400	34.0700	32.4500	33.9200	+2.446%	401,917	-40.772%
2024-01-31	33.6400	34.3900	33.0800	33.1100	-1.517%	451,866	-39.323%
2024-01-30	33.5000	33.7400	33.0650	33.6200	+2.406%	403,826	-40.244%
2024-01-29	32.3600	32.9600	32.2300	32.8300	+0.953%	238,789	-38.806%
2024-01-26	32.7200	33.0000	32.4426	32.5200	+0.216%	235,828	-38.223%
2024-01-25	32.2100	32.7150	32.0000	32.4500	+1.122%	270,004	-38.089%
2024-01-24	32.4500	32.4700	31.6300	32.0900	+0.219%	318,213	-37.395%
2024-01-23	31.9100	32.5300	31.8000	32.0200	+1.910%	346,727	-37.258%
2024-01-22	31.0000	31.4800	30.9550	31.4200	+1.947%	391,092	-36.060%
2024-01-19	30.8400	30.9300	30.3900	30.8200	-0.484%	297,864	-34.815%
2024-01-18	30.4000	31.0000	30.1800	30.9700	+2.346%	573,643	-35.131%
2024-01-17	30.6100	30.8100	30.0500	30.2600	-1.433%	525,968	-33.609%
2024-01-16	31.4500	31.6900	30.6000	30.7000	-3.307%	297,136	-34.560%
2024-01-12	31.7900	32.3000	31.4750	31.7500	-0.063%	430,488	-36.724%
2024-01-11	30.2200	32.1300	29.6900	31.7700	+4.507%	537,518	-36.764%
2024-01-10	30.1400	30.7600	30.0400	30.4000	+0.863%	297,893	-33.914%
2024-01-09	30.2800	30.4900	29.9950	30.1400	-2.206%	343,233	-33.344%
2024-01-08	30.1700	30.8900	30.0400	30.8200	+1.851%	303,524	-34.815%
2024-01-05	30.1400	30.6283	29.6750	30.2600	-0.461%	441,780	-33.609%
2024-01-04	30.5000	30.7900	30.2400	30.4000	+0.297%	461,105	-33.914%
2024-01-03	31.7300	31.7300	30.2100	30.3100	-5.133%	657,748	-33.718%
2024-01-02	32.2900	32.6200	31.7300	31.9500	-2.084%	747,381	-37.121%
2023-12-29	32.6400	32.8700	32.4700	32.6300	-0.639%	237,832	-38.431%
2023-12-28	32.7300	32.9250	32.6100	32.8400	-0.061%	193,101	-38.825%
2023-12-27	32.8600	33.0900	32.6100	32.8600	+0.397%	209,927	-38.862%
2023-12-26	32.2300	32.8000	32.0600	32.7300	+2.154%	169,786	-38.619%
2023-12-22	31.4800	32.0900	31.4800	32.0400	+1.941%	253,660	-37.297%
2023-12-21	30.9500	31.5100	30.9200	31.4300	+2.511%	300,348	-36.080%
2023-12-20	31.1400	31.5900	30.6300	30.6600	-1.415%	379,318	-34.475%
2023-12-19	30.6000	31.2890	30.6000	31.1000	+2.235%	503,925	-35.402%
2023-12-18	30.0100	30.5700	29.6000	30.4200	+1.569%	397,710	-33.958%
2023-12-15	30.6500	30.6500	29.8100	29.9500	-1.642%	1,000,633	-32.922%
2023-12-14	30.1300	30.8200	30.0200	30.4500	+2.906%	339,194	-34.023%
2023-12-13	28.7000	29.7300	28.3900	29.5900	+3.245%	618,038	-32.105%
2023-12-12	28.6500	28.8100	28.4000	28.6600	-0.035%	304,381	-29.902%
2023-12-11	28.4400	28.7300	28.2800	28.6700	+0.596%	332,351	-29.927%
2023-12-08	28.2700	28.7900	27.9900	28.5000	+0.529%	280,984	-29.509%
2023-12-07	28.1600	28.3900	27.8400	28.3500	+1.214%	409,233	-29.136%
2023-12-06	27.6500	28.1900	27.5700	28.0100	+1.818%	402,749	-28.276%
2023-12-05	27.5600	27.8700	27.2100	27.5100	-0.542%	301,142	-26.972%
2023-12-04	27.0300	27.7300	26.9500	27.6600	+1.430%	333,168	-27.368%
2023-12-01	26.2600	27.2700	26.0700	27.2700	+3.374%	366,202	-26.329%
2023-11-30	26.2200	26.4200	25.8500	26.3800	+1.423%	395,676	-23.844%
2023-11-29	26.0700	26.3900	25.8600	26.0100	+0.270%	448,149	-22.760%
2023-11-28	26.0100	26.2900	25.7501	25.9400	-0.727%	315,471	-22.552%
2023-11-27	26.2100	26.5300	26.1300	26.1300	-0.985%	290,265	-23.115%
2023-11-24	26.1300	26.6260	25.9300	26.3900	+0.956%	147,716	-23.873%
2023-11-22	25.9200	26.4900	25.8800	26.1400	+0.888%	245,302	-23.145%
2023-11-21	26.2200	26.3800	25.9000	25.9100	-2.005%	291,999	-22.462%
2023-11-20	26.2400	26.4700	26.0200	26.4400	+0.762%	325,441	-24.017%
2023-11-17	25.9900	26.2800	25.6600	26.2400	+2.300%	542,214	-23.438%
2023-11-16	25.9600	26.1200	25.3900	25.6500	-1.837%	522,557	-21.676%
2023-11-15	25.4900	26.2000	25.4900	26.1300	+2.390%	526,621	-23.115%
2023-11-14	24.6600	25.5200	24.5500	25.5200	+6.422%	549,166	-21.277%
2023-11-13	24.2000	24.4500	23.9300	23.9800	-1.195%	480,657	-16.222%
2023-11-10	23.6300	24.3100	23.2500	24.2700	+3.629%	789,201	-17.223%
2023-11-09	22.7500	23.5500	22.5100	23.4200	+3.720%	539,630	-14.219%
2023-11-08	23.1800	23.2400	22.5600	22.5800	-2.672%	895,442	-11.027%
2023-11-07	22.4100	23.3600	22.1300	23.2000	+1.933%	819,682	-13.405%
2023-11-06	22.7200	23.0400	22.4300	22.7600	+1.246%	833,945	-11.731%
2023-11-03	23.0300	23.4200	22.3000	22.4800	+5.540%	932,472	-10.632%
2023-11-02	21.2300	21.6600	20.8550	21.3000	+2.207%	578,956	-5.681%
2023-11-01	20.7300	21.2000	20.6000	20.8400	+0.241%	1,021,175	-3.599%
2023-10-31	19.9600	20.8900	19.7400	20.7900	+4.841%	860,903	-3.367%
2023-10-30	20.5600	21.2400	18.7900	19.8300	-1.539%	2,132,868	+1.311%
2023-10-27	27.0000	27.5200	19.9600	20.1400	-32.822%	2,385,094	-0.248%
2023-10-26	30.8200	31.1300	29.7900	29.9800	-2.058%	669,399	-32.989%
2023-10-25	30.8200	31.1300	30.3100	30.6100	-0.971%	1,090,779	-34.368%
2023-10-24	31.9100	31.9100	30.8800	30.9100	-2.307%	446,796	-35.005%
2023-10-23	32.5200	32.5200	31.6000	31.6400	-2.915%	272,618	-36.504%
2023-10-20	33.0500	33.1300	32.4200	32.5900	-1.183%	389,344	-38.355%
2023-10-19	33.0500	33.4900	32.8100	32.9800	-0.693%	318,312	-39.084%
2023-10-18	33.3500	33.4500	32.9300	33.2100	-1.278%	267,079	-39.506%
2023-10-17	33.2000	33.9300	33.2000	33.6400	+0.870%	228,787	-40.279%
2023-10-16	33.3000	33.5100	33.0700	33.3500	+1.306%	164,066	-39.760%
2023-10-13	32.7100	33.0400	32.5800	32.9200	-0.091%	190,788	-38.973%
2023-10-12	33.4300	33.4300	32.5500	32.9500	-1.170%	158,620	-39.029%
2023-10-11	33.2400	33.5650	33.1600	33.3400	+0.271%	109,781	-39.742%
2023-10-10	32.9200	33.3941	32.8500	33.2500	+1.465%	167,761	-39.579%
2023-10-09	32.9200	33.2700	32.7600	32.7700	-0.847%	129,737	-38.694%
2023-10-06	32.7900	33.4500	32.5200	33.0500	+0.182%	201,314	-39.213%
2023-10-05	33.0000	33.3000	32.5250	32.9900	-0.483%	229,787	-39.103%
2023-10-04	32.9900	33.3500	32.6600	33.1500	+0.668%	196,281	-39.397%
2023-10-03	33.2500	33.6500	32.9000	32.9300	-1.200%	207,851	-38.992%
2023-10-02	33.8700	33.8900	32.9700	33.3300	-1.884%	648,462	-39.724%
2023-09-29	34.6700	34.8000	33.8750	33.9700	-1.393%	180,263	-40.860%
2023-09-28	34.4000	34.9700	34.3300	34.4500	+0.437%	241,519	-41.684%
2023-09-27	34.0700	34.5800	33.9400	34.3000	+1.449%	153,809	-41.429%
2023-09-26	34.2500	34.3950	33.8000	33.8100	-1.886%	165,534	-40.580%
2023-09-25	34.1400	34.5500	34.0200	34.4600	+0.731%	135,850	-41.701%
2023-09-22	34.9800	35.1300	34.1600	34.2100	-2.369%	198,320	-41.274%
2023-09-21	35.4700	35.5500	34.9740	35.0400	-1.766%	200,933	-42.666%
2023-09-20	36.1000	36.4300	35.6500	35.6700	-0.806%	104,128	-43.678%
2023-09-19	36.1700	36.2101	35.7300	35.9600	-0.937%	135,278	-44.132%
2023-09-18	36.4900	36.8600	36.2500	36.3000	-0.110%	128,323	-44.656%
2023-09-15	36.4800	36.8500	36.0500	36.3400	-0.602%	847,088	-44.717%
2023-09-14	35.9800	36.6000	35.9800	36.5600	+2.409%	171,635	-45.049%
2023-09-13	36.1500	36.1500	35.5000	35.7000	-1.026%	167,674	-43.725%
2023-09-12	36.2000	36.3200	35.9300	36.0700	-0.798%	155,391	-44.303%
2023-09-11	36.5500	36.7400	36.3000	36.3600	-0.520%	161,640	-44.747%
2023-09-08	36.8600	37.0200	36.3900	36.5500	-0.868%	166,067	-45.034%
2023-09-07	37.7300	37.7300	36.7100	36.8700	-2.098%	225,177	-45.511%
2023-09-06	37.8600	38.3000	37.4300	37.6600	+0.053%	216,378	-46.654%
2023-09-05	38.7100	38.7913	37.3800	37.6400	-4.029%	286,517	-46.626%
2023-09-01	39.5400	39.9600	39.0400	39.2200	-0.204%	190,466	-48.776%
2023-08-31	38.8500	39.4200	38.8400	39.3000	+1.446%	395,866	-48.880%
2023-08-30	38.5700	38.9100	38.5700	38.7400	+0.467%	92,761	-48.141%
2023-08-29	38.6200	38.6900	38.3250	38.5600	-0.155%	184,010	-47.899%

document.getElementById("DFjSxc").onerror = function(){this.style.display='none';}; .dark-mode .mM2lY9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mM2lY9{ color: #333333; background-color: white; border: 2px solid #333333; }BBarrick Mining Corporationstock NYSE

B
Barrick Mining Corporation
stock NYSE