Dark

B
Barrick Mining Corporation
stock NYSE

At Close

Jul 16, 2026 3:59:59 PM EDT

34.83USD-3.021%(-1.08)11,103,660

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 16, 2026 9:25:30 AM EDT

35.28USD-1.754%(-0.63)96,634

After-hours

Jul 16, 2026 4:59:30 PM EDT

34.78USD-0.132%(-0.05)646,426

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	35.0500	35.3400	34.4700	34.8300	-3.008%	11,103,660	0.000%
2026-07-15	36.6300	36.7800	35.2700	35.9100	-1.536%	8,811,930	-3.008%
2026-07-14	37.2000	37.4700	36.3200	36.4700	+1.531%	8,478,692	-4.497%
2026-07-13	36.1900	36.2600	35.5900	35.9200	-2.099%	6,123,356	-3.035%
2026-07-10	36.5900	36.9000	36.2900	36.6900	-0.407%	4,606,186	-5.070%
2026-07-09	36.2800	36.8700	36.0400	36.8400	+3.222%	10,642,867	-5.456%
2026-07-08	36.1200	36.3500	34.8700	35.6900	-3.148%	9,854,245	-2.410%
2026-07-07	37.7900	37.9900	36.6000	36.8500	-3.306%	7,380,509	-5.482%
2026-07-06	38.6200	38.7500	37.5700	38.1100	-0.288%	7,979,921	-8.607%
2026-07-02	37.7800	38.2800	37.5300	38.2200	+4.914%	9,841,428	-8.870%
2026-07-01	36.5700	37.9100	36.3800	36.4300	-0.844%	6,428,043	-4.392%
2026-06-30	36.8500	36.9500	35.7700	36.7400	-0.514%	9,145,083	-5.199%
2026-06-29	36.9800	36.9800	36.0000	36.9300	-0.939%	8,420,788	-5.686%
2026-06-26	37.1900	37.7700	37.0700	37.2800	+1.497%	11,428,434	-6.572%
2026-06-25	36.9400	37.4000	36.4400	36.7300	+0.768%	8,883,464	-5.173%
2026-06-24	36.7500	37.2000	35.9100	36.4500	-4.456%	15,268,820	-4.444%
2026-06-23	38.8800	38.9700	37.9600	38.1500	-4.981%	8,492,729	-8.702%
2026-06-22	39.7200	40.3900	39.6600	40.1500	-0.422%	7,316,929	-13.250%
2026-06-18	41.3300	42.2000	39.7200	40.3200	-2.349%	15,874,318	-13.616%
2026-06-17	42.7900	43.7400	41.2600	41.2900	-3.551%	13,774,851	-15.645%
2026-06-16	42.2800	43.1600	42.1400	42.8100	+2.318%	10,041,171	-18.641%
2026-06-15	42.3100	42.8300	41.6600	41.8400	+4.080%	11,907,163	-16.754%
2026-06-12	39.4200	40.4400	39.0400	40.2000	+2.761%	12,519,799	-13.358%
2026-06-11	37.5100	39.2500	37.0400	39.1200	+5.133%	15,438,226	-10.966%
2026-06-10	38.0600	38.7800	37.1000	37.2100	-4.907%	15,530,490	-6.396%
2026-06-09	39.9400	40.3800	37.7600	39.1300	-0.887%	15,412,294	-10.989%
2026-06-08	39.6600	39.9400	39.4100	39.4800	+0.076%	11,220,630	-11.778%
2026-06-05	41.6400	41.6400	39.3300	39.4500	-7.806%	17,300,385	-11.711%
2026-06-04	42.3000	43.4600	42.3000	42.7900	+2.246%	12,240,888	-18.602%
2026-06-03	42.6000	42.6700	41.6700	41.8500	-3.058%	10,164,834	-16.774%
2026-06-02	42.5100	43.1900	42.0600	43.1700	+2.057%	13,773,114	-19.319%
2026-06-01	41.5000	42.5400	40.6500	42.3000	-0.658%	12,422,127	-17.660%
2026-05-29	41.6300	43.0100	41.4200	42.5800	+2.086%	16,387,329	-18.201%
2026-05-28	40.9400	42.2600	40.3500	41.7100	+1.140%	13,024,784	-16.495%
2026-05-27	41.2500	41.9700	41.1900	41.2400	-1.973%	8,689,971	-15.543%
2026-05-26	41.5400	42.1300	41.4700	42.0700	+3.519%	10,712,243	-17.209%
2026-05-22	41.1900	41.1900	40.2600	40.6400	-1.479%	10,995,555	-14.296%
2026-05-21	40.7000	41.8500	40.6000	41.2500	+0.782%	11,023,418	-15.564%
2026-05-20	39.9000	41.0600	39.5500	40.9300	+3.673%	10,263,477	-14.903%
2026-05-19	40.0300	40.2600	39.1700	39.4800	-2.783%	14,234,385	-11.778%
2026-05-18	41.0300	41.8400	40.2800	40.6100	+0.049%	9,740,039	-14.233%
2026-05-15	41.5500	41.5900	40.0600	40.5900	-5.933%	14,618,362	-14.191%
2026-05-14	44.6600	44.6800	43.1200	43.1500	-3.769%	14,488,705	-19.282%
2026-05-13	45.8500	45.8700	44.5300	44.8400	-2.267%	14,761,950	-22.324%
2026-05-12	46.2500	46.6200	44.2900	45.8800	-2.425%	13,571,631	-24.085%
2026-05-11	44.4200	47.5800	44.3000	47.0200	+8.969%	23,629,099	-25.925%
2026-05-08	42.3600	43.4800	42.3600	43.1500	+3.106%	12,086,123	-19.282%
2026-05-07	42.6700	43.1200	41.5800	41.8500	+0.649%	18,763,396	-16.774%
2026-05-06	40.4200	41.6200	40.2700	41.5800	+7.331%	18,145,318	-16.234%
2026-05-05	38.9000	39.1900	38.5400	38.7400	+1.070%	7,854,190	-10.093%
2026-05-04	38.4900	38.9600	38.2200	38.3300	-1.211%	7,455,428	-9.131%
2026-05-01	39.0800	39.5300	38.7000	38.8000	-1.348%	11,642,736	-10.232%
2026-04-30	39.4600	39.5400	38.7100	39.3300	+2.342%	13,267,572	-11.442%
2026-04-29	38.7200	38.8700	38.1200	38.4300	-1.889%	16,501,270	-9.368%
2026-04-28	39.8600	39.8600	38.6700	39.1700	-3.712%	13,559,991	-11.080%
2026-04-27	40.6600	40.8500	40.2400	40.6800	-1.022%	8,120,435	-14.381%
2026-04-24	40.5800	41.2900	40.0600	41.1000	+2.264%	11,473,589	-15.255%
2026-04-23	40.1900	40.8100	39.4000	40.1900	-1.302%	11,524,601	-13.337%
2026-04-22	41.1700	41.3400	40.5800	40.7200	+0.643%	7,089,096	-14.465%
2026-04-21	42.6700	42.7900	40.4200	40.4600	-5.885%	11,973,145	-13.915%
2026-04-20	42.7600	43.0400	42.0800	42.9900	-0.739%	7,947,535	-18.981%
2026-04-17	42.6600	43.8600	42.6600	43.3100	+2.146%	9,534,572	-19.580%
2026-04-16	43.2600	43.4200	42.3400	42.4000	-1.533%	7,195,557	-17.854%
2026-04-15	43.3700	44.0500	42.8800	43.0600	-1.824%	8,556,928	-19.113%
2026-04-14	43.5500	44.1000	43.3000	43.8600	+1.953%	8,607,038	-20.588%
2026-04-13	43.1500	43.4600	42.4200	43.0200	-1.240%	8,305,854	-19.038%
2026-04-10	42.9000	43.9200	42.9000	43.5600	+2.615%	9,670,784	-20.041%
2026-04-09	42.6400	43.3700	42.0300	42.4500	-0.165%	9,146,733	-17.951%
2026-04-08	43.5200	43.7900	42.0300	42.5200	+2.705%	12,037,063	-18.086%
2026-04-07	41.0700	41.4300	39.9500	41.4000	+0.779%	10,267,306	-15.870%
2026-04-06	41.6300	41.8600	40.5600	41.0800	-1.416%	8,465,913	-15.214%
2026-04-02	39.9300	42.2200	39.9300	41.6700	-1.279%	12,366,961	-16.415%
2026-04-01	41.9000	42.6800	41.4900	42.2100	+3.494%	12,834,708	-17.484%
2026-03-31	39.5300	40.7850	39.3000	40.7850	+6.100%	14,500,190	-14.601%
2026-03-30	39.2300	39.7100	37.9900	38.4400	-0.363%	16,305,134	-9.391%
2026-03-27	37.2700	39.0200	37.2400	38.5800	+2.962%	13,602,068	-9.720%
2026-03-26	37.9000	39.1000	37.3600	37.4700	-3.849%	16,986,649	-7.046%
2026-03-25	39.4000	39.6600	38.6900	38.9700	+2.472%	11,962,879	-10.624%
2026-03-24	37.3400	38.3900	36.6800	38.0300	+0.929%	14,283,755	-8.414%
2026-03-23	37.1100	38.3200	37.1100	37.6800	+1.536%	22,535,778	-7.564%
2026-03-20	38.2600	38.4100	36.5000	37.1100	-2.980%	29,118,140	-6.144%
2026-03-19	37.9400	38.3300	36.5000	38.2500	-5.462%	29,327,021	-8.941%
2026-03-18	41.2600	41.2900	40.1200	40.4600	-5.489%	17,733,365	-13.915%
2026-03-17	43.4600	43.8900	42.5000	42.8100	-0.650%	8,389,805	-18.641%
2026-03-16	41.8300	43.4700	41.8100	43.0900	+1.819%	12,781,841	-19.169%
2026-03-13	44.1500	44.4600	42.0800	42.3200	-4.878%	14,462,594	-17.698%
2026-03-12	45.2000	45.2000	44.0600	44.4900	-2.069%	8,027,598	-21.713%
2026-03-11	45.0400	45.6100	44.4000	45.4300	-1.517%	9,336,388	-23.333%
2026-03-10	46.7000	47.1800	45.9500	46.1300	+0.677%	11,893,039	-24.496%
2026-03-09	44.0800	45.9300	43.0500	45.8200	+0.881%	11,217,629	-23.985%
2026-03-06	44.5100	45.7300	44.0600	45.4200	+0.154%	10,652,000	-23.316%
2026-03-05	45.8100	45.8500	44.4100	45.3500	-3.015%	15,325,935	-23.197%
2026-03-04	47.1900	47.1900	46.1300	46.7600	+0.885%	9,129,601	-25.513%
2026-03-03	47.9300	47.9300	44.8700	46.3500	-8.309%	22,307,947	-24.854%
2026-03-02	50.9200	51.2400	49.0400	50.5500	-0.414%	17,519,497	-31.098%
2026-02-27	50.8700	51.0100	50.2800	50.7600	+0.814%	14,676,253	-31.383%
2026-02-26	49.4200	50.4900	48.9600	50.3500	+1.125%	16,252,625	-30.824%
2026-02-25	50.2400	50.5600	49.6900	49.7900	+0.161%	2,652,205	-30.046%
2026-02-24	48.2400	50.0900	47.8300	49.7100	+0.955%	10,756,646	-29.934%
2026-02-23	48.4700	49.9400	48.4100	49.2400	+2.647%	15,310,510	-29.265%
2026-02-20	48.6400	48.9800	46.1000	47.9700	-1.235%	22,500,635	-27.392%
2026-02-19	48.0400	48.7200	47.7200	48.5700	+0.684%	12,142,349	-28.289%
2026-02-18	47.3900	48.5700	47.0600	48.2400	+3.408%	10,881,608	-27.799%
2026-02-17	46.4500	47.2400	45.0700	46.6500	-2.671%	19,962,600	-25.338%
2026-02-13	46.2200	48.1700	45.9100	47.9300	+5.573%	17,042,445	-27.332%
2026-02-12	47.5300	47.9300	45.3700	45.4000	-4.742%	20,225,132	-23.282%
2026-02-11	48.0600	48.0600	46.2500	47.6600	+1.491%	14,553,321	-26.920%
2026-02-10	46.4800	47.3800	46.3100	46.9600	+0.665%	15,913,830	-25.830%
2026-02-09	45.6600	46.7100	45.6600	46.6500	+3.231%	12,462,530	-25.338%
2026-02-06	45.0000	45.8100	44.8500	45.1900	+2.892%	15,816,682	-22.925%
2026-02-05	45.4800	46.8000	43.7800	43.9200	-7.283%	26,692,721	-20.697%
2026-02-04	48.3700	48.7900	45.0500	47.3700	-0.379%	19,287,932	-26.472%
2026-02-03	49.0800	49.2400	46.4900	47.5500	+2.523%	23,970,505	-26.751%
2026-02-02	46.3100	47.0200	45.1400	46.3800	+1.399%	20,739,066	-24.903%
2026-01-30	47.2200	49.0900	45.3400	45.7400	-12.174%	31,159,598	-23.852%
2026-01-29	54.0500	54.6700	49.9400	52.0800	-1.662%	24,155,426	-33.122%
2026-01-28	52.6300	53.1700	51.4300	52.9600	+1.534%	21,709,111	-34.233%
2026-01-27	51.4700	52.1700	49.8700	52.1600	+1.716%	14,890,779	-33.225%
2026-01-26	52.5300	53.2800	51.2100	51.2800	+0.392%	18,575,186	-32.079%
2026-01-23	49.6900	51.0800	49.5400	51.0800	+3.737%	19,343,887	-31.813%
2026-01-22	49.3100	50.2200	48.9700	49.2400	+0.367%	16,042,933	-29.265%
2026-01-21	50.6200	50.7700	48.9400	49.0600	-1.782%	17,949,325	-29.005%
2026-01-20	50.4600	50.4600	49.3000	49.9500	+2.525%	17,074,382	-30.270%
2026-01-16	49.2100	49.3400	48.0200	48.7200	-1.853%	11,222,315	-28.510%
2026-01-15	49.4400	50.0000	49.0600	49.6400	-0.581%	10,572,523	-29.835%
2026-01-14	50.2800	50.4800	49.3800	49.9300	+0.422%	12,804,872	-30.242%
2026-01-13	49.0500	50.2700	49.0500	49.7200	+1.345%	12,831,926	-29.948%
2026-01-12	49.2900	49.7200	48.9500	49.0600	+2.657%	13,733,758	-29.005%
2026-01-09	47.5300	48.4900	46.9800	47.7900	+0.695%	12,684,335	-27.119%
2026-01-08	46.3600	47.5300	46.0000	47.4600	+0.402%	11,204,683	-26.612%
2026-01-07	46.7400	47.4700	45.4600	47.2700	-0.964%	15,786,082	-26.317%
2026-01-06	46.1500	47.7500	46.1500	47.7300	+4.305%	18,831,202	-27.027%
2026-01-05	45.1300	46.3100	44.9000	45.7600	+3.835%	11,268,234	-23.885%
2026-01-02	44.0200	44.0800	42.6500	44.0700	+1.217%	10,666,841	-20.967%
2025-12-31	43.9400	44.2200	43.4400	43.5400	-1.582%	6,385,497	-20.005%
2025-12-30	44.7000	44.7000	44.0700	44.2400	+0.477%	7,512,086	-21.270%
2025-12-29	43.8800	44.8900	43.3500	44.0300	-4.738%	12,087,178	-20.895%
2025-12-26	45.9400	46.2200	45.5800	46.2200	+1.717%	6,210,521	-24.643%
2025-12-24	45.5100	45.6500	45.0300	45.4400	-0.438%	4,730,671	-23.349%
2025-12-23	45.6300	46.1800	45.1600	45.6400	+0.088%	9,037,199	-23.685%
2025-12-22	45.7600	46.4100	45.0200	45.6000	+1.945%	12,356,825	-23.618%
2025-12-19	44.3000	45.4200	44.3000	44.7300	+1.960%	23,138,334	-22.133%
2025-12-18	43.2700	44.3800	43.1300	43.8700	+0.712%	11,203,906	-20.606%
2025-12-17	43.5200	44.0300	42.8300	43.5600	+1.444%	10,343,767	-20.041%
2025-12-16	43.4300	43.9500	42.5700	42.9400	-0.877%	10,462,541	-18.887%
2025-12-15	43.5300	44.2500	42.9900	43.3200	+0.046%	12,999,087	-19.598%
2025-12-12	43.7800	43.9500	42.0600	43.3000	+0.348%	17,276,511	-19.561%
2025-12-11	41.1700	43.9100	41.1700	43.1500	+3.304%	15,723,127	-19.282%
2025-12-10	40.7900	41.9600	40.3100	41.7700	+2.077%	14,242,196	-16.615%
2025-12-09	40.1600	40.9900	40.1600	40.9200	+2.223%	7,791,735	-14.883%
2025-12-08	41.1000	41.2000	40.0200	40.0300	-2.509%	9,651,035	-12.990%
2025-12-05	41.3200	42.0800	40.8700	41.0600	+0.342%	10,159,610	-15.173%
2025-12-04	40.2400	41.1000	40.1600	40.9200	+1.037%	8,599,279	-14.883%
2025-12-03	41.5000	41.7500	40.4900	40.5000	-1.340%	9,369,672	-14.000%
2025-12-02	41.8000	42.4500	40.2200	41.0500	-3.047%	15,703,011	-15.152%
2025-12-01	42.4600	43.0700	41.8000	42.3400	+1.219%	28,000,390	-17.737%
2025-11-28	41.0100	41.8300	40.7000	41.8300	+2.049%	10,916,444	-16.734%
2025-11-26	39.5400	41.0800	39.4200	40.9900	+4.753%	25,125,530	-15.028%
2025-11-25	39.4200	39.9500	38.8600	39.1300	-1.137%	16,627,549	-10.989%
2025-11-24	37.4700	39.6400	37.4700	39.5800	+8.260%	24,490,033	-12.001%
2025-11-21	36.1200	37.5800	35.7000	36.5600	+1.471%	14,656,062	-4.732%
2025-11-20	37.7400	38.1500	35.8700	36.0300	-4.531%	17,489,142	-3.331%
2025-11-19	38.3000	38.7600	37.6000	37.7400	-0.026%	16,323,931	-7.711%
2025-11-18	37.7900	38.3100	37.1600	37.7500	+2.082%	28,718,716	-7.735%
2025-11-17	36.8000	38.1500	36.7400	36.9800	-0.216%	27,747,175	-5.814%
2025-11-14	35.1900	37.7300	34.9900	37.0600	+1.785%	31,778,179	-6.017%
2025-11-13	37.1000	37.6200	36.0900	36.4100	-2.491%	19,415,393	-4.339%
2025-11-12	35.7300	37.6000	35.7300	37.3400	+4.185%	22,102,382	-6.722%
2025-11-11	35.1700	35.9900	34.7200	35.8400	+2.900%	14,401,789	-2.818%
2025-11-10	34.6900	35.6400	34.0800	34.8300	+5.227%	25,447,791	0.000%
2025-11-07	32.6500	33.1100	32.1800	33.1000	+1.690%	13,734,486	+5.227%
2025-11-06	32.9000	33.3300	32.4200	32.5500	-0.671%	11,316,170	+7.005%
2025-11-05	32.1600	32.8000	32.1200	32.7700	+3.473%	9,475,280	+6.286%
2025-11-04	32.1000	32.3100	31.6400	31.6700	-4.204%	11,460,757	+9.978%
2025-11-03	32.7800	33.2600	32.4800	33.0600	+0.762%	9,720,876	+5.354%
2025-10-31	33.0300	33.1100	32.3500	32.8100	-0.816%	9,848,152	+6.157%
2025-10-30	32.0100	33.1000	31.8900	33.0800	+3.214%	13,559,268	+5.290%
2025-10-29	32.3800	32.4400	31.8100	32.0500	+0.628%	15,459,468	+8.674%
2025-10-28	31.1200	31.9400	31.1200	31.8500	+0.031%	15,629,746	+9.356%
2025-10-27	31.5000	32.0000	31.0000	31.8400	-2.031%	21,424,565	+9.391%
2025-10-24	31.3200	33.4400	31.2700	32.5000	+1.721%	31,889,246	+7.169%
2025-10-23	32.3500	32.4200	31.9000	31.9500	+1.332%	16,645,315	+9.014%
2025-10-22	30.4400	31.6700	30.4400	31.5300	+0.063%	28,426,656	+10.466%
2025-10-21	32.1900	32.5200	31.3000	31.5100	-9.245%	25,676,725	+10.536%
2025-10-20	34.2300	34.8300	33.7000	34.7200	+4.139%	15,844,137	+0.317%
2025-10-17	34.9000	34.9000	32.6900	33.3400	-6.453%	25,933,901	+4.469%
2025-10-16	34.9600	36.4000	34.9400	35.6400	+2.739%	21,744,615	-2.273%
2025-10-15	33.8300	34.7200	33.7400	34.6900	+4.174%	22,210,275	+0.404%
2025-10-14	33.0400	33.7900	33.0400	33.3000	-0.329%	13,836,278	+4.595%
2025-10-13	33.4800	33.5800	33.3400	33.4100	+2.015%	11,930,017	+4.250%
2025-10-10	33.2000	33.2000	32.4900	32.7500	-0.878%	17,971,038	+6.351%
2025-10-09	34.0600	34.0600	32.6500	33.0400	-2.508%	16,646,931	+5.418%
2025-10-08	33.9300	34.1000	33.5500	33.8900	+2.017%	16,467,133	+2.774%
2025-10-07	33.9700	34.0300	32.8100	33.2200	-2.409%	18,143,205	+4.846%
2025-10-06	34.4500	35.2200	34.0000	34.0400	+0.265%	20,281,774	+2.321%
2025-10-03	33.9900	34.1100	33.6800	33.9500	+0.029%	11,786,150	+2.592%
2025-10-02	33.8600	34.0400	32.5600	33.9400	+0.652%	21,674,429	+2.622%
2025-10-01	33.1100	34.1200	33.0500	33.7200	+2.899%	20,257,983	+3.292%
2025-09-30	32.7200	33.5000	32.6000	32.7700	-1.087%	33,729,670	+6.286%
2025-09-29	35.0600	35.6200	32.8900	33.1300	-3.971%	64,412,405	+5.131%
2025-09-26	34.4200	34.5000	33.8100	34.5000	+0.642%	21,662,347	+0.957%
2025-09-25	33.7400	34.7600	33.5600	34.2800	+2.024%	23,974,354	+1.604%
2025-09-24	34.5900	34.5900	33.1400	33.6000	-2.693%	29,804,176	+3.661%
2025-09-23	35.5500	36.1000	34.3500	34.5300	-2.430%	35,690,485	+0.869%
2025-09-22	34.1500	35.6100	34.0600	35.3900	+7.210%	51,668,595	-1.582%
2025-09-19	30.4800	33.1950	30.4800	33.0100	+9.704%	71,134,049	+5.513%
2025-09-18	29.2700	30.1000	29.0900	30.0900	+2.000%	24,803,140	+15.753%
2025-09-17	28.4100	29.8800	28.4100	29.5000	+2.218%	27,925,374	+18.068%
2025-09-16	29.0000	29.1400	28.6000	28.8600	-0.620%	15,012,515	+20.686%
2025-09-15	28.9500	29.1200	28.6500	29.0400	-0.034%	13,789,339	+19.938%
2025-09-12	29.4700	29.5800	28.8200	29.0500	-1.258%	19,299,604	+19.897%
2025-09-11	29.1700	29.4300	28.9200	29.4200	-0.271%	16,958,088	+18.389%
2025-09-10	29.3800	29.7700	29.3800	29.5000	+1.097%	16,538,266	+18.068%
2025-09-09	29.2100	29.3400	28.8300	29.1800	+0.586%	23,808,942	+19.363%
2025-09-08	28.8200	29.1100	28.4700	29.0100	+2.040%	20,124,650	+20.062%
2025-09-05	27.6700	28.4800	27.4400	28.4300	+4.407%	21,069,033	+22.511%
2025-09-04	26.9000	27.3500	26.8900	27.2300	+0.406%	15,865,201	+27.910%
2025-09-03	27.1200	27.2700	26.9300	27.1200	+0.706%	18,693,279	+28.429%
2025-09-02	27.0100	27.1900	26.5700	26.9300	+1.051%	21,661,300	+29.335%
2025-08-29	26.2000	26.8300	26.1900	26.6500	+1.331%	18,037,682	+30.694%
2025-08-28	26.4000	26.4800	26.1500	26.3000	-0.492%	16,199,378	+32.433%
2025-08-27	26.6500	26.6500	26.2800	26.4300	-1.270%	12,586,899	+31.782%
2025-08-26	26.3200	26.7800	26.2200	26.7700	+1.865%	14,319,456	+30.108%
2025-08-25	26.2600	26.6000	26.2000	26.2800	+0.267%	11,866,808	+32.534%
2025-08-22	25.3000	26.3700	25.3000	26.2100	+2.704%	20,897,879	+32.888%
2025-08-21	24.9100	25.6200	24.9100	25.5200	+2.696%	22,177,775	+36.481%
2025-08-20	24.2800	25.0700	24.2600	24.8500	+3.628%	23,150,458	+40.161%
2025-08-19	24.2300	24.4800	23.9300	23.9800	-1.154%	16,497,911	+45.246%
2025-08-18	24.2100	24.4100	24.0200	24.2600	+0.622%	10,944,430	+43.570%
2025-08-15	23.6400	24.1100	23.4400	24.1100	+2.031%	11,330,330	+44.463%
2025-08-14	23.8200	23.8900	23.5200	23.6300	-0.964%	11,153,590	+47.397%
2025-08-13	23.6200	24.1400	23.5800	23.8600	+1.532%	18,499,258	+45.977%
2025-08-12	23.1100	23.5700	23.0300	23.5000	+2.935%	14,133,059	+48.213%
2025-08-11	22.4800	22.9000	22.1400	22.8300	-2.561%	17,521,920	+52.562%
2025-08-08	23.3300	23.5300	23.1600	23.4300	+1.472%	18,678,614	+48.656%
2025-08-07	22.9800	23.4100	22.9800	23.0900	+1.450%	18,710,898	+50.845%
2025-08-06	22.6100	22.9400	22.5500	22.7600	+0.931%	13,112,315	+53.032%
2025-08-05	21.9000	22.5600	21.9000	22.5500	+1.622%	12,935,079	+54.457%
2025-08-04	21.6600	22.2600	21.6600	22.1900	+3.886%	16,782,089	+56.963%
2025-08-01	21.4700	21.5600	21.1300	21.3600	+1.136%	10,860,391	+63.062%
2025-07-31	21.2500	21.3200	20.9600	21.1200	+0.095%	13,195,549	+64.915%
2025-07-30	21.3400	21.5700	20.9700	21.1000	-1.860%	11,387,094	+65.071%
2025-07-29	21.4300	21.6100	21.2600	21.5000	+0.373%	6,639,486	+62.000%
2025-07-28	21.5600	21.5800	21.1000	21.4200	-1.563%	11,139,959	+62.605%
2025-07-25	21.6000	21.8900	21.3800	21.7600	+0.974%	13,246,104	+60.064%
2025-07-24	21.3200	21.7700	21.1100	21.5500	-0.370%	9,142,166	+61.624%
2025-07-23	21.8100	21.9400	21.5500	21.6300	-0.552%	4,376,963	+61.026%
2025-07-22	21.5200	21.8900	21.4600	21.7500	+2.017%	10,453,396	+60.138%
2025-07-21	21.0500	21.5600	21.0500	21.3200	+2.846%	12,504,297	+63.368%
2025-07-18	20.9600	20.9700	20.6800	20.7300	-0.384%	7,255,929	+68.017%
2025-07-17	20.8700	20.8900	20.5200	20.8100	-1.932%	10,011,853	+67.371%
2025-07-16	21.0600	21.4700	20.9700	21.2200	+0.951%	13,560,524	+64.138%
2025-07-15	21.3000	21.3900	20.7600	21.0200	-1.036%	10,929,208	+65.699%
2025-07-14	21.2500	21.4500	21.2200	21.2400	+0.094%	7,606,781	+63.983%
2025-07-11	21.3000	21.3500	21.0600	21.2200	+0.760%	8,629,339	+64.138%
2025-07-10	20.9400	21.0700	20.7800	21.0600	+0.862%	7,433,766	+65.385%
2025-07-09	20.6800	20.9700	20.5700	20.8800	+0.724%	9,413,921	+66.810%
2025-07-08	21.4900	21.5200	20.5500	20.7300	-4.072%	13,217,107	+68.017%
2025-07-07	21.1800	21.6700	20.9800	21.6100	+0.699%	9,896,218	+61.175%
2025-07-03	21.0200	21.5300	21.0200	21.4600	+1.131%	7,362,034	+62.302%
2025-07-02	21.0200	21.3000	20.9300	21.2200	+1.823%	9,603,131	+64.138%
2025-07-01	21.1200	21.2600	20.8100	20.8400	+0.096%	8,452,876	+67.131%
2025-06-30	20.4500	20.8200	20.4100	20.8200	+1.710%	8,101,645	+67.291%
2025-06-27	20.6600	20.8900	20.3500	20.4700	-3.398%	12,864,465	+70.151%
2025-06-26	20.9300	21.2200	20.9100	21.1900	+1.533%	11,310,615	+64.370%
2025-06-25	20.6200	21.1000	20.6200	20.8700	+0.919%	12,231,006	+66.890%
2025-06-24	20.5100	20.8800	20.4600	20.6800	-2.361%	15,227,313	+68.424%
2025-06-23	21.0000	21.4400	20.9900	21.1800	+1.098%	11,427,064	+64.448%
2025-06-20	20.9100	21.4100	20.9000	20.9500	-0.852%	16,366,938	+66.253%
2025-06-18	21.2700	21.3400	21.0300	21.1300	-1.030%	13,601,687	+64.837%
2025-06-17	21.4300	21.5600	21.0700	21.3500	-0.327%	15,975,628	+63.138%
2025-06-16	21.3600	21.7000	21.3400	21.4200	-0.741%	33,706,932	+62.605%
2025-06-13	21.1100	21.6100	21.0500	21.5800	+3.106%	29,775,450	+61.399%
2025-06-12	20.4900	21.0500	20.3800	20.9300	+3.358%	24,630,611	+66.412%
2025-06-11	20.0600	20.2600	20.0100	20.2500	+1.048%	11,010,164	+72.000%
2025-06-10	20.3500	20.4400	19.9500	20.0400	-1.329%	12,229,550	+73.802%
2025-06-09	19.8200	20.3600	19.8200	20.3100	+2.472%	18,639,083	+71.492%
2025-06-06	19.9500	20.0300	19.5800	19.8200	-1.048%	18,196,380	+75.732%
2025-06-05	20.4600	20.7500	19.9200	20.0300	-0.596%	15,316,145	+73.889%
2025-06-04	20.1600	20.2900	20.0800	20.1500	+0.299%	10,692,604	+72.854%
2025-06-03	20.0800	20.1800	19.8900	20.0900	-1.132%	17,586,085	+73.370%
2025-06-02	19.4600	20.3400	19.4600	20.3200	+5.999%	27,205,551	+71.407%
2025-05-30	18.8700	19.2000	18.8500	19.1700	+0.895%	15,957,363	+81.690%
2025-05-29	19.0600	19.1100	18.8600	19.0000	-0.105%	9,054,798	+83.316%
2025-05-28	18.9900	19.0900	18.8300	19.0200	+0.529%	10,880,132	+83.123%
2025-05-27	18.6300	19.0400	18.6300	18.9200	-0.839%	11,545,840	+84.091%
2025-05-23	18.9600	108.7400	5.2900	19.0800	+2.196%	11,000,159	+82.547%
2025-05-22	18.7800	105.7400	1.5900	18.6700	-0.797%	14,359,351	+86.556%
2025-05-21	18.8100	18.9800	18.7300	18.8200	+0.642%	14,885,625	+85.069%
2025-05-20	18.2300	18.7000	18.2300	18.7000	+2.804%	13,754,351	+86.257%
2025-05-19	18.1200	18.2000	17.9500	18.1900	+1.962%	10,821,625	+91.479%
2025-05-16	17.4700	17.8400	17.4400	17.8400	-0.668%	16,091,208	+95.235%
2025-05-15	17.8200	17.9800	17.7400	17.9600	+1.872%	26,507,548	+93.931%
2025-05-14	17.7500	17.7600	17.5000	17.6300	-2.865%	20,991,443	+97.561%
2025-05-13	18.1700	18.2000	18.0000	18.1500	-0.439%	13,985,281	+91.901%
2025-05-12	18.6300	18.6900	18.0900	18.2300	-6.322%	20,974,251	+91.059%
2025-05-09	19.4602	19.4602	19.4602	19.4602	-59.014%	10,648,059	+78.981%
2025-01-24	47.4900	47.5000	47.4800	47.4800	+0.042%	3,288,417	-26.643%
2025-01-23	47.4800	47.4800	47.4600	47.4600	0.000%	1,431,435	-26.612%
2025-01-22	47.4700	47.4800	47.4400	47.4600	+0.148%	1,379,588	-26.612%
2025-01-21	47.4500	47.4500	47.3800	47.3900	+0.169%	976,946	-26.503%
2025-01-17	47.3700	47.4300	47.2900	47.3100	0.000%	952,250	-26.379%
2025-01-16	47.3000	47.3250	47.2900	47.3100	+0.021%	434,153	-26.379%
2025-01-15	47.3700	47.3700	47.2700	47.3000	+0.042%	357,039	-26.364%
2025-01-14	47.2800	47.3200	47.2500	47.2800	+0.063%	1,167,017	-26.332%
2025-01-13	47.2400	47.2850	47.2400	47.2500	-0.042%	764,011	-26.286%
2025-01-10	47.2400	47.2900	47.2200	47.2700	+0.042%	1,378,682	-26.317%
2025-01-08	47.2400	47.2850	47.2200	47.2500	0.000%	881,207	-26.286%
2025-01-07	47.2800	47.2850	47.2200	47.2500	0.000%	672,353	-26.286%
2025-01-06	47.1700	47.2750	47.1700	47.2500	+0.148%	478,363	-26.286%
2025-01-03	47.2600	47.2700	47.1700	47.1800	-0.169%	1,106,815	-26.176%
2025-01-02	47.2600	47.3000	47.2300	47.2600	0.000%	614,076	-26.301%
2024-12-31	47.2900	47.3100	47.2500	47.2600	0.000%	583,951	-26.301%
2024-12-30	47.2200	47.2900	47.2000	47.2600	+0.106%	410,496	-26.301%
2024-12-27	47.1800	47.2300	47.1800	47.2100	+0.021%	386,421	-26.223%
2024-12-26	47.1600	47.4000	47.1600	47.2000	+0.042%	324,061	-26.208%
2024-12-24	47.1700	47.2000	47.1400	47.1800	+0.085%	237,850	-26.176%
2024-12-23	47.1700	47.2000	47.1300	47.1400	-0.042%	579,128	-26.114%
2024-12-20	47.1200	47.1600	47.1100	47.1600	+0.064%	1,330,854	-26.145%
2024-12-19	47.1600	47.2000	47.1100	47.1300	+0.042%	662,330	-26.098%
2024-12-18	47.1700	47.1750	47.1000	47.1100	-0.127%	1,193,231	-26.067%
2024-12-17	47.1000	47.2000	47.1000	47.1700	+0.127%	1,318,371	-26.161%
2024-12-16	47.0600	47.1300	47.0500	47.1100	+0.085%	644,173	-26.067%
2024-12-13	47.0400	47.1000	47.0400	47.0700	+0.043%	345,564	-26.004%
2024-12-12	47.0400	47.0700	47.0300	47.0500	+0.021%	390,158	-25.972%
2024-12-11	47.1100	47.1100	47.0100	47.0400	+0.085%	384,909	-25.957%
2024-12-10	47.0100	47.0500	47.0000	47.0000	-0.043%	416,151	-25.894%
2024-12-09	46.9900	47.0500	46.9900	47.0200	+0.085%	317,775	-25.925%
2024-12-06	47.0500	47.0500	46.9800	46.9800	+0.064%	506,547	-25.862%
2024-12-05	46.9900	47.0800	46.9500	46.9500	-0.106%	561,448	-25.815%
2024-12-04	47.0600	47.1300	46.9700	47.0000	-0.127%	690,452	-25.894%
2024-12-03	47.0000	47.1350	46.9250	47.0600	+0.256%	330,531	-25.988%
2024-12-02	46.8800	46.9600	46.8600	46.9400	+0.213%	728,300	-25.799%
2024-11-29	46.9000	46.9000	46.8100	46.8400	-0.043%	237,099	-25.640%
2024-11-27	46.8500	46.9200	46.8300	46.8600	+0.021%	435,208	-25.672%
2024-11-26	46.8500	46.9250	46.8400	46.8500	-0.107%	354,405	-25.656%
2024-11-25	46.8900	47.1900	46.8200	46.9000	+0.171%	476,316	-25.736%
2024-11-22	46.7600	46.9650	46.7300	46.8200	+0.171%	507,763	-25.609%
2024-11-21	46.7500	46.8000	46.7150	46.7400	0.000%	829,424	-25.481%
2024-11-20	46.7500	46.8100	46.7300	46.7400	-0.043%	455,834	-25.481%
2024-11-19	46.7000	46.8100	46.7000	46.7600	+0.150%	304,145	-25.513%
2024-11-18	46.7000	46.7500	46.6900	46.6900	+0.021%	470,387	-25.402%
2024-11-15	46.7400	46.7800	46.6800	46.6800	0.000%	552,323	-25.386%
2024-11-14	46.7200	46.7600	46.6800	46.6800	+0.150%	830,872	-25.386%
2024-11-13	46.7400	46.7400	46.6100	46.6100	-0.086%	686,302	-25.274%
2024-11-12	46.7000	46.7600	46.6300	46.6500	-0.086%	1,219,290	-25.338%
2024-11-11	46.7400	46.7900	46.6800	46.6900	-0.021%	362,918	-25.402%
2024-11-08	46.6500	46.7300	46.6500	46.7000	+0.150%	341,340	-25.418%
2024-11-07	46.6600	46.8500	46.6300	46.6300	+0.064%	538,111	-25.306%
2024-11-06	46.8100	47.4000	46.5600	46.6000	-0.214%	1,533,664	-25.258%
2024-11-05	46.7400	46.7700	46.6900	46.7000	-0.086%	631,490	-25.418%
2024-11-04	46.7500	46.7900	46.7300	46.7400	-0.021%	615,522	-25.481%
2024-11-01	46.7700	46.8050	46.7200	46.7500	-0.021%	581,851	-25.497%
2024-10-31	46.7500	46.8300	46.7400	46.7600	-0.043%	548,597	-25.513%
2024-10-30	46.7500	46.8100	46.7400	46.7800	-0.021%	395,907	-25.545%
2024-10-29	46.7000	46.7900	46.6700	46.7900	+0.021%	455,646	-25.561%
2024-10-28	47.1000	47.1200	46.6200	46.7800	-0.256%	825,958	-25.545%
2024-10-25	46.6800	47.0300	46.6500	46.9000	+0.428%	990,172	-25.736%
2024-10-24	46.6800	46.7200	46.6500	46.7000	+0.064%	536,427	-25.418%
2024-10-23	46.6600	46.6900	46.6200	46.6700	+0.086%	270,457	-25.370%
2024-10-22	46.5800	46.7100	46.5500	46.6300	+0.193%	492,608	-25.306%
2024-10-21	46.6000	46.6600	46.5400	46.5400	-0.150%	583,209	-25.161%
2024-10-18	46.5800	46.6200	46.4800	46.6100	+0.172%	988,001	-25.274%
2024-10-17	46.5600	46.6800	46.5200	46.5300	-0.043%	1,438,541	-25.145%
2024-10-16	46.6400	46.6500	46.5200	46.5500	+0.043%	1,411,614	-25.177%
2024-10-15	46.6700	46.7200	46.5050	46.5300	-0.257%	984,366	-25.145%
2024-10-14	46.5900	46.7100	46.5500	46.6500	0.000%	626,152	-25.338%
2024-10-11	46.5500	46.6700	46.5400	46.6500	+0.064%	729,078	-25.338%
2024-10-10	46.4800	46.6300	46.4700	46.6200	+0.193%	1,125,416	-25.290%
2024-10-09	46.4800	46.5500	46.4600	46.5300	+0.021%	1,050,638	-25.145%

document.getElementById("RmBgJS").onerror = function(){this.style.display='none';}; .dark-mode .B7fqfd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B7fqfd{ color: #333333; background-color: white; border: 2px solid #333333; }BBarrick Mining Corporationstock NYSE

B
Barrick Mining Corporation
stock NYSE