Dark

B
Barrick Mining Corporation
stock NYSE

At Close

Jan 20, 2026 3:59:58 PM EST

49.95USD+2.525%(+1.23)17,074,382

49.95Bid 56.79Ask 6.84Spread

Pre-market

Jan 20, 2026 9:28:30 AM EST

50.74USD+4.146%(+2.02)152,171

After-hours

Jan 20, 2026 4:57:30 PM EST

50.01USD+0.120%(+0.06)30,840

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-20	50.4600	50.4600	49.3000	49.9500	+2.525%	17,074,382	0.000%
2026-01-16	49.2100	49.3400	48.0200	48.7200	-1.853%	11,222,315	+2.525%
2026-01-15	49.4400	50.0000	49.0600	49.6400	-0.581%	10,572,523	+0.624%
2026-01-14	50.2800	50.4800	49.3800	49.9300	+0.422%	12,804,872	+0.040%
2026-01-13	49.0500	50.2700	49.0500	49.7200	+1.345%	12,831,926	+0.463%
2026-01-12	49.2900	49.7200	48.9500	49.0600	+2.657%	13,733,758	+1.814%
2026-01-09	47.5300	48.4900	46.9800	47.7900	+0.695%	12,684,335	+4.520%
2026-01-08	46.3600	47.5300	46.0000	47.4600	+0.402%	11,204,683	+5.247%
2026-01-07	46.7400	47.4700	45.4600	47.2700	-0.964%	15,786,082	+5.670%
2026-01-06	46.1500	47.7500	46.1500	47.7300	+4.305%	18,831,202	+4.651%
2026-01-05	45.1300	46.3100	44.9000	45.7600	+3.835%	11,268,234	+9.156%
2026-01-02	44.0200	44.0800	42.6500	44.0700	+1.217%	10,666,841	+13.342%
2025-12-31	43.9400	44.2200	43.4400	43.5400	-1.582%	6,385,497	+14.722%
2025-12-30	44.7000	44.7000	44.0700	44.2400	+0.477%	7,512,086	+12.907%
2025-12-29	43.8800	44.8900	43.3500	44.0300	-4.738%	12,087,178	+13.445%
2025-12-26	45.9400	46.2200	45.5800	46.2200	+1.717%	6,210,521	+8.070%
2025-12-24	45.5100	45.6500	45.0300	45.4400	-0.438%	4,730,671	+9.925%
2025-12-23	45.6300	46.1800	45.1600	45.6400	+0.088%	9,037,199	+9.443%
2025-12-22	45.7600	46.4100	45.0200	45.6000	+1.945%	12,356,825	+9.539%
2025-12-19	44.3000	45.4200	44.3000	44.7300	+1.960%	23,138,334	+11.670%
2025-12-18	43.2700	44.3800	43.1300	43.8700	+0.712%	11,203,906	+13.859%
2025-12-17	43.5200	44.0300	42.8300	43.5600	+1.444%	10,343,767	+14.669%
2025-12-16	43.4300	43.9500	42.5700	42.9400	-0.877%	10,462,541	+16.325%
2025-12-15	43.5300	44.2500	42.9900	43.3200	+0.046%	12,999,087	+15.305%
2025-12-12	43.7800	43.9500	42.0600	43.3000	+0.348%	17,276,511	+15.358%
2025-12-11	41.1700	43.9100	41.1700	43.1500	+3.304%	15,723,127	+15.759%
2025-12-10	40.7900	41.9600	40.3100	41.7700	+2.077%	14,242,196	+19.583%
2025-12-09	40.1600	40.9900	40.1600	40.9200	+2.223%	7,791,735	+22.067%
2025-12-08	41.1000	41.2000	40.0200	40.0300	-2.509%	9,651,035	+24.781%
2025-12-05	41.3200	42.0800	40.8700	41.0600	+0.342%	10,159,610	+21.651%
2025-12-04	40.2400	41.1000	40.1600	40.9200	+1.037%	8,599,279	+22.067%
2025-12-03	41.5000	41.7500	40.4900	40.5000	-1.340%	9,369,672	+23.333%
2025-12-02	41.8000	42.4500	40.2200	41.0500	-3.047%	15,703,011	+21.681%
2025-12-01	42.4600	43.0700	41.8000	42.3400	+1.219%	28,000,390	+17.974%
2025-11-28	41.0100	41.8300	40.7000	41.8300	+2.049%	10,916,444	+19.412%
2025-11-26	39.5400	41.0800	39.4200	40.9900	+4.753%	25,125,530	+21.859%
2025-11-25	39.4200	39.9500	38.8600	39.1300	-1.137%	16,627,549	+27.651%
2025-11-24	37.4700	39.6400	37.4700	39.5800	+8.260%	24,490,033	+26.200%
2025-11-21	36.1200	37.5800	35.7000	36.5600	+1.471%	14,656,062	+36.625%
2025-11-20	37.7400	38.1500	35.8700	36.0300	-4.531%	17,489,142	+38.634%
2025-11-19	38.3000	38.7600	37.6000	37.7400	-0.026%	16,323,931	+32.353%
2025-11-18	37.7900	38.3100	37.1600	37.7500	+2.082%	28,718,716	+32.318%
2025-11-17	36.8000	38.1500	36.7400	36.9800	-0.216%	27,747,175	+35.073%
2025-11-14	35.1900	37.7300	34.9900	37.0600	+1.785%	31,778,179	+34.781%
2025-11-13	37.1000	37.6200	36.0900	36.4100	-2.491%	19,415,393	+37.188%
2025-11-12	35.7300	37.6000	35.7300	37.3400	+4.185%	22,102,382	+33.771%
2025-11-11	35.1700	35.9900	34.7200	35.8400	+2.900%	14,401,789	+39.369%
2025-11-10	34.6900	35.6400	34.0800	34.8300	+5.227%	25,447,791	+43.411%
2025-11-07	32.6500	33.1100	32.1800	33.1000	+1.690%	13,734,486	+50.906%
2025-11-06	32.9000	33.3300	32.4200	32.5500	-0.671%	11,316,170	+53.456%
2025-11-05	32.1600	32.8000	32.1200	32.7700	+3.473%	9,475,280	+52.426%
2025-11-04	32.1000	32.3100	31.6400	31.6700	-4.204%	11,460,757	+57.720%
2025-11-03	32.7800	33.2600	32.4800	33.0600	+0.762%	9,720,876	+51.089%
2025-10-31	33.0300	33.1100	32.3500	32.8100	-0.816%	9,848,152	+52.240%
2025-10-30	32.0100	33.1000	31.8900	33.0800	+3.214%	13,559,268	+50.998%
2025-10-29	32.3800	32.4400	31.8100	32.0500	+0.628%	15,459,468	+55.850%
2025-10-28	31.1200	31.9400	31.1200	31.8500	+0.031%	15,629,746	+56.829%
2025-10-27	31.5000	32.0000	31.0000	31.8400	-2.031%	21,424,565	+56.878%
2025-10-24	31.3200	33.4400	31.2700	32.5000	+1.721%	31,889,246	+53.692%
2025-10-23	32.3500	32.4200	31.9000	31.9500	+1.332%	16,645,315	+56.338%
2025-10-22	30.4400	31.6700	30.4400	31.5300	+0.063%	28,426,656	+58.421%
2025-10-21	32.1900	32.5200	31.3000	31.5100	-9.245%	25,676,725	+58.521%
2025-10-20	34.2300	34.8300	33.7000	34.7200	+4.139%	15,844,137	+43.865%
2025-10-17	34.9000	34.9000	32.6900	33.3400	-6.453%	25,933,901	+49.820%
2025-10-16	34.9600	36.4000	34.9400	35.6400	+2.739%	21,744,615	+40.152%
2025-10-15	33.8300	34.7200	33.7400	34.6900	+4.174%	22,210,275	+43.990%
2025-10-14	33.0400	33.7900	33.0400	33.3000	-0.329%	13,836,278	+50.000%
2025-10-13	33.4800	33.5800	33.3400	33.4100	+2.015%	11,930,017	+49.506%
2025-10-10	33.2000	33.2000	32.4900	32.7500	-0.878%	17,971,038	+52.519%
2025-10-09	34.0600	34.0600	32.6500	33.0400	-2.508%	16,646,931	+51.180%
2025-10-08	33.9300	34.1000	33.5500	33.8900	+2.017%	16,467,133	+47.389%
2025-10-07	33.9700	34.0300	32.8100	33.2200	-2.409%	18,143,205	+50.361%
2025-10-06	34.4500	35.2200	34.0000	34.0400	+0.265%	20,281,774	+46.739%
2025-10-03	33.9900	34.1100	33.6800	33.9500	+0.029%	11,786,150	+47.128%
2025-10-02	33.8600	34.0400	32.5600	33.9400	+0.652%	21,674,429	+47.171%
2025-10-01	33.1100	34.1200	33.0500	33.7200	+2.899%	20,257,983	+48.132%
2025-09-30	32.7200	33.5000	32.6000	32.7700	-1.087%	33,729,670	+52.426%
2025-09-29	35.0600	35.6200	32.8900	33.1300	-3.971%	64,412,405	+50.770%
2025-09-26	34.4200	34.5000	33.8100	34.5000	+0.642%	21,662,347	+44.783%
2025-09-25	33.7400	34.7600	33.5600	34.2800	+2.024%	23,974,354	+45.712%
2025-09-24	34.5900	34.5900	33.1400	33.6000	-2.693%	29,804,176	+48.661%
2025-09-23	35.5500	36.1000	34.3500	34.5300	-2.430%	35,690,485	+44.657%
2025-09-22	34.1500	35.6100	34.0600	35.3900	+7.210%	51,668,595	+41.142%
2025-09-19	30.4800	33.1950	30.4800	33.0100	+9.704%	71,134,049	+51.318%
2025-09-18	29.2700	30.1000	29.0900	30.0900	+2.000%	24,803,140	+66.002%
2025-09-17	28.4100	29.8800	28.4100	29.5000	+2.218%	27,925,374	+69.322%
2025-09-16	29.0000	29.1400	28.6000	28.8600	-0.620%	15,012,515	+73.077%
2025-09-15	28.9500	29.1200	28.6500	29.0400	-0.034%	13,789,339	+72.004%
2025-09-12	29.4700	29.5800	28.8200	29.0500	-1.258%	19,299,604	+71.945%
2025-09-11	29.1700	29.4300	28.9200	29.4200	-0.271%	16,958,088	+69.782%
2025-09-10	29.3800	29.7700	29.3800	29.5000	+1.097%	16,538,266	+69.322%
2025-09-09	29.2100	29.3400	28.8300	29.1800	+0.586%	23,808,942	+71.179%
2025-09-08	28.8200	29.1100	28.4700	29.0100	+2.040%	20,124,650	+72.182%
2025-09-05	27.6700	28.4800	27.4400	28.4300	+4.407%	21,069,033	+75.695%
2025-09-04	26.9000	27.3500	26.8900	27.2300	+0.406%	15,865,201	+83.437%
2025-09-03	27.1200	27.2700	26.9300	27.1200	+0.706%	18,693,279	+84.181%
2025-09-02	27.0100	27.1900	26.5700	26.9300	+1.051%	21,661,300	+85.481%
2025-08-29	26.2000	26.8300	26.1900	26.6500	+1.331%	18,037,682	+87.430%
2025-08-28	26.4000	26.4800	26.1500	26.3000	-0.492%	16,199,378	+89.924%
2025-08-27	26.6500	26.6500	26.2800	26.4300	-1.270%	12,586,899	+88.990%
2025-08-26	26.3200	26.7800	26.2200	26.7700	+1.865%	14,319,456	+86.589%
2025-08-25	26.2600	26.6000	26.2000	26.2800	+0.267%	11,866,808	+90.068%
2025-08-22	25.3000	26.3700	25.3000	26.2100	+2.704%	20,897,879	+90.576%
2025-08-21	24.9100	25.6200	24.9100	25.5200	+2.696%	22,177,775	+95.729%
2025-08-20	24.2800	25.0700	24.2600	24.8500	+3.628%	23,150,458	+101.006%
2025-08-19	24.2300	24.4800	23.9300	23.9800	-1.154%	16,497,911	+108.299%
2025-08-18	24.2100	24.4100	24.0200	24.2600	+0.622%	10,944,430	+105.894%
2025-08-15	23.6400	24.1100	23.4400	24.1100	+2.031%	11,330,330	+107.175%
2025-08-14	23.8200	23.8900	23.5200	23.6300	-0.964%	11,153,590	+111.384%
2025-08-13	23.6200	24.1400	23.5800	23.8600	+1.532%	18,499,258	+109.346%
2025-08-12	23.1100	23.5700	23.0300	23.5000	+2.935%	14,133,059	+112.553%
2025-08-11	22.4800	22.9000	22.1400	22.8300	-2.561%	17,521,920	+118.791%
2025-08-08	23.3300	23.5300	23.1600	23.4300	+1.472%	18,678,614	+113.188%
2025-08-07	22.9800	23.4100	22.9800	23.0900	+1.450%	18,710,898	+116.327%
2025-08-06	22.6100	22.9400	22.5500	22.7600	+0.931%	13,112,315	+119.464%
2025-08-05	21.9000	22.5600	21.9000	22.5500	+1.622%	12,935,079	+121.508%
2025-08-04	21.6600	22.2600	21.6600	22.1900	+3.886%	16,782,089	+125.101%
2025-08-01	21.4700	21.5600	21.1300	21.3600	+1.136%	10,860,391	+133.848%
2025-07-31	21.2500	21.3200	20.9600	21.1200	+0.095%	13,195,549	+136.506%
2025-07-30	21.3400	21.5700	20.9700	21.1000	-1.860%	11,387,094	+136.730%
2025-07-29	21.4300	21.6100	21.2600	21.5000	+0.373%	6,639,486	+132.326%
2025-07-28	21.5600	21.5800	21.1000	21.4200	-1.563%	11,139,959	+133.193%
2025-07-25	21.6000	21.8900	21.3800	21.7600	+0.974%	13,246,104	+129.550%
2025-07-24	21.3200	21.7700	21.1100	21.5500	-0.370%	9,142,166	+131.787%
2025-07-23	21.8100	21.9400	21.5500	21.6300	-0.552%	4,376,963	+130.929%
2025-07-22	21.5200	21.8900	21.4600	21.7500	+2.017%	10,453,396	+129.655%
2025-07-21	21.0500	21.5600	21.0500	21.3200	+2.846%	12,504,297	+134.287%
2025-07-18	20.9600	20.9700	20.6800	20.7300	-0.384%	7,255,929	+140.955%
2025-07-17	20.8700	20.8900	20.5200	20.8100	-1.932%	10,011,853	+140.029%
2025-07-16	21.0600	21.4700	20.9700	21.2200	+0.951%	13,560,524	+135.391%
2025-07-15	21.3000	21.3900	20.7600	21.0200	-1.036%	10,929,208	+137.631%
2025-07-14	21.2500	21.4500	21.2200	21.2400	+0.094%	7,606,781	+135.169%
2025-07-11	21.3000	21.3500	21.0600	21.2200	+0.760%	8,629,339	+135.391%
2025-07-10	20.9400	21.0700	20.7800	21.0600	+0.862%	7,433,766	+137.179%
2025-07-09	20.6800	20.9700	20.5700	20.8800	+0.724%	9,413,921	+139.224%
2025-07-08	21.4900	21.5200	20.5500	20.7300	-4.072%	13,217,107	+140.955%
2025-07-07	21.1800	21.6700	20.9800	21.6100	+0.699%	9,896,218	+131.143%
2025-07-03	21.0200	21.5300	21.0200	21.4600	+1.131%	7,362,034	+132.759%
2025-07-02	21.0200	21.3000	20.9300	21.2200	+1.823%	9,603,131	+135.391%
2025-07-01	21.1200	21.2600	20.8100	20.8400	+0.096%	8,452,876	+139.683%
2025-06-30	20.4500	20.8200	20.4100	20.8200	+1.710%	8,101,645	+139.914%
2025-06-27	20.6600	20.8900	20.3500	20.4700	-3.398%	12,864,465	+144.016%
2025-06-26	20.9300	21.2200	20.9100	21.1900	+1.533%	11,310,615	+135.724%
2025-06-25	20.6200	21.1000	20.6200	20.8700	+0.919%	12,231,006	+139.339%
2025-06-24	20.5100	20.8800	20.4600	20.6800	-2.361%	15,227,313	+141.538%
2025-06-23	21.0000	21.4400	20.9900	21.1800	+1.098%	11,427,064	+135.836%
2025-06-20	20.9100	21.4100	20.9000	20.9500	-0.852%	16,366,938	+138.425%
2025-06-18	21.2700	21.3400	21.0300	21.1300	-1.030%	13,601,687	+136.394%
2025-06-17	21.4300	21.5600	21.0700	21.3500	-0.327%	15,975,628	+133.958%
2025-06-16	21.3600	21.7000	21.3400	21.4200	-0.741%	33,706,932	+133.193%
2025-06-13	21.1100	21.6100	21.0500	21.5800	+3.106%	29,775,450	+131.464%
2025-06-12	20.4900	21.0500	20.3800	20.9300	+3.358%	24,630,611	+138.653%
2025-06-11	20.0600	20.2600	20.0100	20.2500	+1.048%	11,010,164	+146.667%
2025-06-10	20.3500	20.4400	19.9500	20.0400	-1.329%	12,229,550	+149.251%
2025-06-09	19.8200	20.3600	19.8200	20.3100	+2.472%	18,639,083	+145.938%
2025-06-06	19.9500	20.0300	19.5800	19.8200	-1.048%	18,196,380	+152.018%
2025-06-05	20.4600	20.7500	19.9200	20.0300	-0.596%	15,316,145	+149.376%
2025-06-04	20.1600	20.2900	20.0800	20.1500	+0.299%	10,692,604	+147.891%
2025-06-03	20.0800	20.1800	19.8900	20.0900	-1.132%	17,586,085	+148.631%
2025-06-02	19.4600	20.3400	19.4600	20.3200	+5.999%	27,205,551	+145.817%
2025-05-30	18.8700	19.2000	18.8500	19.1700	+0.895%	15,957,363	+160.563%
2025-05-29	19.0600	19.1100	18.8600	19.0000	-0.105%	9,054,798	+162.895%
2025-05-28	18.9900	19.0900	18.8300	19.0200	+0.529%	10,880,132	+162.618%
2025-05-27	18.6300	19.0400	18.6300	18.9200	-0.839%	11,545,840	+164.006%
2025-05-23	18.9600	108.7400	5.2900	19.0800	+2.196%	11,000,159	+161.792%
2025-05-22	18.7800	105.7400	1.5900	18.6700	-0.797%	14,359,351	+167.542%
2025-05-21	18.8100	18.9800	18.7300	18.8200	+0.642%	14,885,625	+165.409%
2025-05-20	18.2300	18.7000	18.2300	18.7000	+2.804%	13,754,351	+167.112%
2025-05-19	18.1200	18.2000	17.9500	18.1900	+1.962%	10,821,625	+174.601%
2025-05-16	17.4700	17.8400	17.4400	17.8400	-0.668%	16,091,208	+179.989%
2025-05-15	17.8200	17.9800	17.7400	17.9600	+1.872%	26,507,548	+178.118%
2025-05-14	17.7500	17.7600	17.5000	17.6300	-2.865%	20,991,443	+183.324%
2025-05-13	18.1700	18.2000	18.0000	18.1500	-0.439%	13,985,281	+175.207%
2025-05-12	18.6300	18.6900	18.0900	18.2300	-6.322%	20,974,251	+173.999%
2025-05-09	19.4602	19.4602	19.4602	19.4602	-59.014%	10,648,059	+156.678%
2025-01-24	47.4900	47.5000	47.4800	47.4800	+0.042%	3,288,417	+5.202%
2025-01-23	47.4800	47.4800	47.4600	47.4600	0.000%	1,431,435	+5.247%
2025-01-22	47.4700	47.4800	47.4400	47.4600	+0.148%	1,379,588	+5.247%
2025-01-21	47.4500	47.4500	47.3800	47.3900	+0.169%	976,946	+5.402%
2025-01-17	47.3700	47.4300	47.2900	47.3100	0.000%	952,250	+5.580%
2025-01-16	47.3000	47.3250	47.2900	47.3100	+0.021%	434,153	+5.580%
2025-01-15	47.3700	47.3700	47.2700	47.3000	+0.042%	357,039	+5.603%
2025-01-14	47.2800	47.3200	47.2500	47.2800	+0.063%	1,167,017	+5.647%
2025-01-13	47.2400	47.2850	47.2400	47.2500	-0.042%	764,011	+5.714%
2025-01-10	47.2400	47.2900	47.2200	47.2700	+0.042%	1,378,682	+5.670%
2025-01-08	47.2400	47.2850	47.2200	47.2500	0.000%	881,207	+5.714%
2025-01-07	47.2800	47.2850	47.2200	47.2500	0.000%	672,353	+5.714%
2025-01-06	47.1700	47.2750	47.1700	47.2500	+0.148%	478,363	+5.714%
2025-01-03	47.2600	47.2700	47.1700	47.1800	-0.169%	1,106,815	+5.871%
2025-01-02	47.2600	47.3000	47.2300	47.2600	0.000%	614,076	+5.692%
2024-12-31	47.2900	47.3100	47.2500	47.2600	0.000%	583,951	+5.692%
2024-12-30	47.2200	47.2900	47.2000	47.2600	+0.106%	410,496	+5.692%
2024-12-27	47.1800	47.2300	47.1800	47.2100	+0.021%	386,421	+5.804%
2024-12-26	47.1600	47.4000	47.1600	47.2000	+0.042%	324,061	+5.826%
2024-12-24	47.1700	47.2000	47.1400	47.1800	+0.085%	237,850	+5.871%
2024-12-23	47.1700	47.2000	47.1300	47.1400	-0.042%	579,128	+5.961%
2024-12-20	47.1200	47.1600	47.1100	47.1600	+0.064%	1,330,854	+5.916%
2024-12-19	47.1600	47.2000	47.1100	47.1300	+0.042%	662,330	+5.983%
2024-12-18	47.1700	47.1750	47.1000	47.1100	-0.127%	1,193,231	+6.028%
2024-12-17	47.1000	47.2000	47.1000	47.1700	+0.127%	1,318,371	+5.894%
2024-12-16	47.0600	47.1300	47.0500	47.1100	+0.085%	644,173	+6.028%
2024-12-13	47.0400	47.1000	47.0400	47.0700	+0.043%	345,564	+6.119%
2024-12-12	47.0400	47.0700	47.0300	47.0500	+0.021%	390,158	+6.164%
2024-12-11	47.1100	47.1100	47.0100	47.0400	+0.085%	384,909	+6.186%
2024-12-10	47.0100	47.0500	47.0000	47.0000	-0.043%	416,151	+6.277%
2024-12-09	46.9900	47.0500	46.9900	47.0200	+0.085%	317,775	+6.231%
2024-12-06	47.0500	47.0500	46.9800	46.9800	+0.064%	506,547	+6.322%
2024-12-05	46.9900	47.0800	46.9500	46.9500	-0.106%	561,448	+6.390%
2024-12-04	47.0600	47.1300	46.9700	47.0000	-0.127%	690,452	+6.277%
2024-12-03	47.0000	47.1350	46.9250	47.0600	+0.256%	330,531	+6.141%
2024-12-02	46.8800	46.9600	46.8600	46.9400	+0.213%	728,300	+6.412%
2024-11-29	46.9000	46.9000	46.8100	46.8400	-0.043%	237,099	+6.640%
2024-11-27	46.8500	46.9200	46.8300	46.8600	+0.021%	435,208	+6.594%
2024-11-26	46.8500	46.9250	46.8400	46.8500	-0.107%	354,405	+6.617%
2024-11-25	46.8900	47.1900	46.8200	46.9000	+0.171%	476,316	+6.503%
2024-11-22	46.7600	46.9650	46.7300	46.8200	+0.171%	507,763	+6.685%
2024-11-21	46.7500	46.8000	46.7150	46.7400	0.000%	829,424	+6.868%
2024-11-20	46.7500	46.8100	46.7300	46.7400	-0.043%	455,834	+6.868%
2024-11-19	46.7000	46.8100	46.7000	46.7600	+0.150%	304,145	+6.822%
2024-11-18	46.7000	46.7500	46.6900	46.6900	+0.021%	470,387	+6.982%
2024-11-15	46.7400	46.7800	46.6800	46.6800	0.000%	552,323	+7.005%
2024-11-14	46.7200	46.7600	46.6800	46.6800	+0.150%	830,872	+7.005%
2024-11-13	46.7400	46.7400	46.6100	46.6100	-0.086%	686,302	+7.166%
2024-11-12	46.7000	46.7600	46.6300	46.6500	-0.086%	1,219,290	+7.074%
2024-11-11	46.7400	46.7900	46.6800	46.6900	-0.021%	362,918	+6.982%
2024-11-08	46.6500	46.7300	46.6500	46.7000	+0.150%	341,340	+6.959%
2024-11-07	46.6600	46.8500	46.6300	46.6300	+0.064%	538,111	+7.120%
2024-11-06	46.8100	47.4000	46.5600	46.6000	-0.214%	1,533,664	+7.189%
2024-11-05	46.7400	46.7700	46.6900	46.7000	-0.086%	631,490	+6.959%
2024-11-04	46.7500	46.7900	46.7300	46.7400	-0.021%	615,522	+6.868%
2024-11-01	46.7700	46.8050	46.7200	46.7500	-0.021%	581,851	+6.845%
2024-10-31	46.7500	46.8300	46.7400	46.7600	-0.043%	548,597	+6.822%
2024-10-30	46.7500	46.8100	46.7400	46.7800	-0.021%	395,907	+6.776%
2024-10-29	46.7000	46.7900	46.6700	46.7900	+0.021%	455,646	+6.754%
2024-10-28	47.1000	47.1200	46.6200	46.7800	-0.256%	825,958	+6.776%
2024-10-25	46.6800	47.0300	46.6500	46.9000	+0.428%	990,172	+6.503%
2024-10-24	46.6800	46.7200	46.6500	46.7000	+0.064%	536,427	+6.959%
2024-10-23	46.6600	46.6900	46.6200	46.6700	+0.086%	270,457	+7.028%
2024-10-22	46.5800	46.7100	46.5500	46.6300	+0.193%	492,608	+7.120%
2024-10-21	46.6000	46.6600	46.5400	46.5400	-0.150%	583,209	+7.327%
2024-10-18	46.5800	46.6200	46.4800	46.6100	+0.172%	988,001	+7.166%
2024-10-17	46.5600	46.6800	46.5200	46.5300	-0.043%	1,438,541	+7.350%
2024-10-16	46.6400	46.6500	46.5200	46.5500	+0.043%	1,411,614	+7.304%
2024-10-15	46.6700	46.7200	46.5050	46.5300	-0.257%	984,366	+7.350%
2024-10-14	46.5900	46.7100	46.5500	46.6500	0.000%	626,152	+7.074%
2024-10-11	46.5500	46.6700	46.5400	46.6500	+0.064%	729,078	+7.074%
2024-10-10	46.4800	46.6300	46.4700	46.6200	+0.193%	1,125,416	+7.143%
2024-10-09	46.4800	46.5500	46.4600	46.5300	+0.021%	1,050,638	+7.350%
2024-10-08	46.4800	46.6050	46.4100	46.5200	+0.086%	2,733,856	+7.373%
2024-10-07	46.7000	46.7000	46.3000	46.4800	+2.696%	7,572,855	+7.466%
2024-10-04	44.0700	45.3080	43.6200	45.2600	+12.981%	1,986,868	+10.362%
2024-10-03	39.1000	40.6900	38.9550	40.0600	+1.392%	507,057	+24.688%
2024-10-02	38.3200	39.7000	38.3200	39.5100	+2.411%	280,482	+26.424%
2024-10-01	40.1900	40.2150	38.4900	38.5800	-4.529%	252,259	+29.471%
2024-09-30	39.6100	40.5850	39.3500	40.4100	+1.431%	270,432	+23.608%
2024-09-27	40.0300	40.4000	39.7200	39.8400	+0.861%	198,986	+25.377%
2024-09-26	39.9300	40.0300	39.3300	39.5000	+0.483%	226,371	+26.456%
2024-09-25	39.8300	39.8300	39.1400	39.3100	-1.132%	328,154	+27.067%
2024-09-24	39.8000	39.9104	39.5100	39.7600	+0.914%	187,044	+25.629%
2024-09-23	39.8100	39.8100	39.2100	39.4000	-0.127%	267,966	+26.777%
2024-09-20	39.3300	39.5300	38.8800	39.4500	-0.655%	1,858,888	+26.616%
2024-09-19	39.8300	39.8300	39.0050	39.7100	+2.716%	317,209	+25.787%
2024-09-18	38.0400	39.5750	37.7500	38.6600	+1.657%	460,190	+29.203%
2024-09-17	38.0000	38.3900	37.6900	38.0300	+0.768%	338,066	+31.344%
2024-09-16	38.5000	38.5500	37.2600	37.7400	-1.127%	371,861	+32.353%
2024-09-13	36.5400	38.2200	36.4700	38.1700	+4.719%	314,922	+30.862%
2024-09-12	34.9900	36.7300	34.6300	36.4500	+5.195%	257,626	+37.037%
2024-09-11	34.9800	34.9800	33.7550	34.6500	-1.646%	345,574	+44.156%
2024-09-10	36.0300	36.0300	35.0700	35.2300	-1.812%	264,785	+41.783%
2024-09-09	36.5200	36.6550	35.5300	35.8800	-2.101%	511,483	+39.214%
2024-09-06	37.5000	37.8800	36.2050	36.6500	-2.708%	273,749	+36.289%
2024-09-05	38.6600	38.6600	37.3700	37.6700	-2.003%	148,314	+32.599%
2024-09-04	38.1500	38.9650	37.9100	38.4400	+0.392%	166,986	+29.943%
2024-09-03	39.4300	39.8100	38.2700	38.2900	-4.371%	283,591	+30.452%
2024-08-30	40.8700	41.1079	39.5000	40.0400	-1.742%	403,956	+24.750%
2024-08-29	40.3900	41.0900	39.7100	40.7500	+2.079%	243,956	+22.577%
2024-08-28	39.9100	40.3800	39.5100	39.9200	-0.622%	241,142	+25.125%
2024-08-27	39.0100	40.2500	38.5780	40.1700	+2.605%	178,305	+24.347%
2024-08-26	38.9700	40.3500	38.9500	39.1500	+1.847%	245,237	+27.586%
2024-08-23	38.2800	38.9500	38.1400	38.4400	+1.425%	182,631	+29.943%
2024-08-22	38.4700	38.7000	37.8000	37.9000	-1.635%	119,984	+31.794%
2024-08-21	38.4600	38.8350	37.9400	38.5300	+1.102%	154,285	+29.639%
2024-08-20	38.7000	38.9600	37.8000	38.1100	-1.829%	172,266	+31.068%
2024-08-19	38.1600	38.8600	37.8450	38.8200	+1.863%	192,146	+28.671%
2024-08-16	38.4100	38.7900	37.8200	38.1100	-0.910%	197,212	+31.068%
2024-08-15	38.2100	38.7500	38.0500	38.4600	+3.778%	233,789	+29.875%
2024-08-14	37.8500	37.8500	36.7800	37.0600	-1.619%	181,486	+34.781%
2024-08-13	37.4700	37.9700	37.0900	37.6700	+1.427%	238,935	+32.599%
2024-08-12	37.8200	37.8200	36.9400	37.1400	-1.590%	167,938	+34.491%
2024-08-09	38.0900	38.2200	37.3600	37.7400	-0.527%	168,225	+32.353%
2024-08-08	37.7000	37.9500	37.3200	37.9400	+2.568%	158,143	+31.655%
2024-08-07	37.8200	38.2300	36.8800	36.9900	-0.270%	203,546	+35.036%
2024-08-06	37.1100	37.5700	36.7300	37.0900	+0.135%	289,441	+34.672%
2024-08-05	36.1700	37.8800	35.5200	37.0400	-2.706%	379,285	+34.854%
2024-08-02	37.6400	38.2400	36.9600	38.0700	-2.535%	343,977	+31.206%
2024-08-01	40.2400	40.6300	38.6000	39.0600	-3.173%	276,446	+27.880%
2024-07-31	40.3500	41.8800	40.0000	40.3400	+0.800%	331,418	+23.823%
2024-07-30	40.4700	40.9000	39.3400	40.0200	-0.274%	547,018	+24.813%
2024-07-29	41.1000	41.3300	40.1300	40.1300	-2.360%	479,224	+24.470%
2024-07-26	38.0500	42.8050	38.0300	41.1000	-2.398%	1,201,878	+21.533%
2024-07-25	42.4500	43.1900	41.8900	42.1100	-0.261%	774,541	+18.618%
2024-07-24	43.0400	43.6300	42.0400	42.2200	-2.719%	300,561	+18.309%
2024-07-23	42.4800	44.0700	42.3172	43.4000	+1.616%	311,350	+15.092%
2024-07-22	42.3500	43.0600	41.7011	42.7100	+1.521%	209,329	+16.952%
2024-07-19	42.2500	42.6850	41.6500	42.0700	-0.520%	243,175	+18.731%
2024-07-18	43.2100	44.2100	42.2800	42.2900	-2.871%	250,539	+18.113%
2024-07-17	44.4600	45.2400	43.5200	43.5400	-2.986%	342,123	+14.722%
2024-07-16	43.0300	45.1300	42.8700	44.8800	+5.105%	298,523	+11.297%
2024-07-15	42.5700	43.4200	42.1100	42.7000	+1.257%	273,478	+16.979%
2024-07-12	41.9500	42.3700	41.5850	42.1700	+1.958%	248,073	+18.449%
2024-07-11	41.6900	42.1100	41.3400	41.3600	+1.397%	244,186	+20.769%
2024-07-10	40.0000	41.0800	39.8700	40.7900	+2.359%	698,249	+22.456%
2024-07-09	40.4400	40.4550	39.7500	39.8500	-1.629%	201,649	+25.345%
2024-07-08	41.0400	41.3500	40.3800	40.5100	-0.491%	245,122	+23.303%
2024-07-05	40.3600	40.9000	39.9000	40.7100	+0.148%	178,589	+22.697%
2024-07-03	40.7700	40.9200	40.3600	40.6500	+0.843%	96,758	+22.878%
2024-07-02	40.0400	40.6100	39.7400	40.3100	+1.078%	355,896	+23.915%
2024-07-01	41.5600	41.6600	39.8800	39.8800	-3.695%	272,005	+25.251%
2024-06-28	42.0000	42.8700	40.8800	41.4100	-0.838%	713,092	+20.623%
2024-06-27	41.8000	42.4800	41.2600	41.7600	-0.263%	478,801	+19.612%
2024-06-26	38.6200	42.5294	38.3060	41.8700	+7.635%	1,091,070	+19.298%
2024-06-25	39.1800	39.2387	38.2500	38.9000	-1.194%	184,794	+28.406%
2024-06-24	39.2000	39.8100	39.0800	39.3700	+0.434%	465,887	+26.873%
2024-06-21	38.0000	39.4350	37.8100	39.2000	-0.734%	888,493	+27.423%
2024-06-20	39.2300	39.7200	38.9200	39.4900	-0.177%	212,354	+26.488%
2024-06-18	39.8500	39.8500	39.3000	39.5600	-0.678%	241,718	+26.264%
2024-06-17	38.5000	39.8950	38.5000	39.8300	+2.417%	211,215	+25.408%
2024-06-14	38.9600	39.1900	38.1100	38.8900	-0.766%	326,794	+28.439%
2024-06-13	38.8400	39.2000	38.3600	39.1900	+2.004%	220,595	+27.456%
2024-06-12	38.5500	38.8100	38.1600	38.4200	+2.837%	254,938	+30.010%
2024-06-11	36.7600	37.3800	36.1500	37.3600	+0.701%	279,596	+33.699%
2024-06-10	36.6500	37.2900	36.4700	37.1000	-0.135%	173,804	+34.636%
2024-06-07	37.4100	38.1000	37.1300	37.1500	-2.056%	139,017	+34.455%
2024-06-06	38.3000	38.3800	37.7900	37.9300	-1.455%	186,317	+31.690%
2024-06-05	37.9800	38.5900	37.7800	38.4900	+1.879%	192,689	+29.774%
2024-06-04	38.0000	38.3700	37.5200	37.7800	-1.229%	127,853	+32.213%
2024-06-03	38.6100	38.6500	37.6650	38.2500	-0.624%	171,713	+30.588%
2024-05-31	38.6500	38.8900	38.1800	38.4900	-0.285%	449,371	+29.774%
2024-05-30	38.4200	38.7900	38.1600	38.6000	+1.047%	210,813	+29.404%
2024-05-29	38.7000	38.7700	38.0800	38.2000	-3.875%	202,975	+30.759%
2024-05-28	40.8600	41.1000	39.7000	39.7400	-2.741%	381,367	+25.692%
2024-05-24	40.6200	41.0000	40.0300	40.8600	+1.972%	313,838	+22.247%
2024-05-23	40.6600	40.6825	39.3400	40.0700	-1.354%	228,143	+24.657%
2024-05-22	40.9400	41.2450	40.1450	40.6200	-1.072%	355,229	+22.969%
2024-05-21	40.8400	41.1900	40.5400	41.0600	-0.049%	283,842	+21.651%
2024-05-20	40.9500	41.6560	40.7200	41.0800	+0.317%	287,015	+21.592%
2024-05-17	40.5300	41.0700	40.4050	40.9500	+0.837%	163,402	+21.978%
2024-05-16	40.4700	40.7900	40.3600	40.6100	-0.392%	207,767	+22.999%
2024-05-15	40.7300	41.0050	40.5300	40.7700	+1.016%	277,316	+22.517%
2024-05-14	39.8300	40.5700	39.6400	40.3600	+3.012%	290,900	+23.761%
2024-05-13	38.9000	39.6500	38.8851	39.1800	+1.661%	261,576	+27.489%
2024-05-10	38.4700	38.7600	38.0800	38.5400	+0.469%	206,865	+29.606%
2024-05-09	37.4300	38.4100	37.3540	38.3600	+2.430%	202,234	+30.214%
2024-05-08	37.0600	37.4700	36.9800	37.4500	+0.160%	182,920	+33.378%
2024-05-07	37.4000	37.6600	37.2200	37.3900	+0.349%	200,689	+33.592%
2024-05-06	36.8700	37.3950	36.5400	37.2600	+1.970%	122,046	+34.058%
2024-05-03	36.7600	36.8950	36.1600	36.5400	+0.939%	132,359	+36.700%
2024-05-02	35.2500	36.2000	35.0700	36.2000	+4.023%	200,812	+37.983%
2024-05-01	34.7700	35.5600	34.5350	34.8000	+0.230%	188,666	+43.534%
2024-04-30	35.2100	35.3400	34.6600	34.7200	-1.893%	226,672	+43.865%
2024-04-29	34.7200	35.7800	34.7200	35.3900	+2.669%	283,865	+41.142%
2024-04-26	35.5900	36.1200	32.6500	34.4700	-4.010%	332,805	+44.909%
2024-04-25	35.8000	36.1900	35.4300	35.9100	-0.965%	248,299	+39.098%
2024-04-24	36.0000	36.4400	35.6400	36.2600	0.000%	195,093	+37.755%
2024-04-23	35.9000	36.6400	35.9000	36.2600	+1.115%	169,345	+37.755%
2024-04-22	35.8900	36.2100	35.5100	35.8600	+0.280%	274,832	+39.292%
2024-04-19	35.9100	36.4450	35.5000	35.7600	-0.887%	307,589	+39.681%
2024-04-18	35.4900	36.7000	35.3000	36.0800	+8.056%	467,822	+38.442%
2024-04-17	34.3000	34.3000	33.3600	33.3900	-1.592%	219,866	+49.596%
2024-04-16	34.1400	34.3600	33.5000	33.9300	-1.165%	216,587	+47.215%

document.getElementById("sPvxQP").onerror = function(){this.style.display='none';}; .dark-mode .x8jpCP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x8jpCP{ color: #333333; background-color: white; border: 2px solid #333333; }BBarrick Mining Corporationstock NYSE

B
Barrick Mining Corporation
stock NYSE