Barrick Mining Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 18.400 | 18.400 | 18.128 | 18.128 | 17.382 | 35,676 |
| 2024-08-29 | 18.152 | 18.490 | 17.884 | 18.420 | 17.579 | 43,795 |
| 2024-08-28 | 18.072 | 18.182 | 17.846 | 17.872 | 17.056 | 44,201 |
| 2024-08-27 | 18.266 | 18.350 | 17.912 | 18.200 | 17.369 | 66,803 |
| 2024-08-26 | 18.320 | 18.590 | 18.282 | 18.332 | 17.495 | 55,305 |
| 2024-08-23 | 18.278 | 18.498 | 18.200 | 18.444 | 17.602 | 31,843 |
| 2024-08-22 | 18.382 | 18.470 | 18.042 | 18.280 | 17.446 | 91,176 |
| 2024-08-21 | 18.458 | 18.498 | 18.254 | 18.402 | 17.562 | 64,365 |
| 2024-08-20 | 18.148 | 18.800 | 18.134 | 18.392 | 17.553 | 149,242 |
| 2024-08-19 | 17.858 | 18.320 | 17.666 | 18.272 | 17.438 | 138,289 |
| 2024-08-16 | 17.384 | 17.850 | 17.244 | 17.702 | 16.894 | 65,458 |
| 2024-08-15 | 17.442 | 17.654 | 17.088 | 17.374 | 16.581 | 56,249 |
| 2024-08-14 | 17.284 | 17.474 | 17.004 | 17.230 | 16.444 | 54,825 |
| 2024-08-13 | 17.150 | 17.532 | 17.112 | 17.490 | 16.692 | 84,319 |
| 2024-08-12 | 16.098 | 17.222 | 16.026 | 17.128 | 16.346 | 131,847 |
| 2024-08-09 | 15.770 | 16.082 | 15.758 | 15.850 | 15.127 | 44,472 |
| 2024-08-08 | 15.546 | 15.790 | 15.424 | 15.766 | 15.046 | 63,658 |
| 2024-08-07 | 15.896 | 16.150 | 15.782 | 15.860 | 15.136 | 48,056 |
| 2024-08-06 | 15.836 | 16.050 | 15.520 | 15.782 | 15.062 | 102,781 |
| 2024-08-05 | 16.110 | 16.176 | 14.688 | 15.614 | 14.901 | 267,065 |
| 2024-08-02 | 17.186 | 17.186 | 16.092 | 16.106 | 15.371 | 129,057 |
| 2024-08-01 | 17.134 | 17.364 | 16.886 | 16.920 | 16.148 | 61,437 |
| 2024-07-31 | 16.866 | 17.082 | 16.854 | 17.050 | 16.272 | 131,410 |
| 2024-07-30 | 16.696 | 16.804 | 16.592 | 16.604 | 15.846 | 43,461 |
| 2024-07-29 | 16.456 | 16.624 | 16.314 | 16.384 | 15.636 | 47,998 |
| 2024-07-26 | 16.486 | 16.526 | 16.350 | 16.458 | 15.707 | 24,786 |
| 2024-07-25 | 16.698 | 16.712 | 16.324 | 16.372 | 15.625 | 126,258 |
| 2024-07-24 | 17.298 | 17.510 | 17.150 | 17.424 | 16.629 | 72,195 |
| 2024-07-23 | 16.762 | 17.060 | 16.692 | 17.058 | 16.279 | 33,456 |
| 2024-07-22 | 16.852 | 17.024 | 16.770 | 16.822 | 16.054 | 83,942 |
| 2024-07-19 | 16.798 | 16.966 | 16.504 | 16.800 | 16.033 | 112,063 |
| 2024-07-18 | 17.514 | 17.514 | 17.120 | 17.128 | 16.346 | 37,786 |
| 2024-07-17 | 17.542 | 17.784 | 17.464 | 17.530 | 16.730 | 216,097 |
| 2024-07-16 | 16.974 | 17.500 | 16.840 | 17.500 | 16.701 | 142,788 |
| 2024-07-15 | 16.694 | 17.062 | 16.694 | 16.932 | 16.159 | 109,074 |
| 2024-07-12 | 16.664 | 16.800 | 16.362 | 16.774 | 16.008 | 59,878 |
| 2024-07-11 | 16.406 | 16.788 | 16.406 | 16.566 | 15.810 | 128,015 |
| 2024-07-10 | 16.204 | 16.494 | 16.186 | 16.494 | 15.741 | 40,617 |
| 2024-07-09 | 16.042 | 16.118 | 15.956 | 16.104 | 15.369 | 49,233 |
| 2024-07-08 | 16.072 | 16.106 | 15.854 | 15.912 | 15.186 | 35,716 |
| 2024-07-05 | 16.126 | 16.412 | 16.058 | 16.372 | 15.625 | 146,883 |
| 2024-07-04 | 15.962 | 16.200 | 15.962 | 16.074 | 15.340 | 52,312 |
| 2024-07-03 | 15.598 | 16.058 | 15.492 | 16.058 | 15.325 | 64,453 |
| 2024-07-02 | 15.474 | 15.534 | 15.314 | 15.334 | 14.634 | 30,371 |
| 2024-07-01 | 15.508 | 15.672 | 15.470 | 15.500 | 14.793 | 33,087 |
| 2024-06-28 | 15.786 | 15.934 | 15.634 | 15.706 | 14.989 | 34,346 |
| 2024-06-27 | 15.798 | 15.874 | 15.658 | 15.800 | 15.079 | 48,976 |
| 2024-06-26 | 15.460 | 15.708 | 15.346 | 15.668 | 14.953 | 36,300 |
| 2024-06-25 | 15.452 | 15.658 | 15.436 | 15.546 | 14.836 | 35,124 |
| 2024-06-24 | 15.510 | 15.624 | 15.436 | 15.492 | 14.785 | 28,016 |
| 2024-06-21 | 15.846 | 15.940 | 15.408 | 15.484 | 14.777 | 68,935 |
| 2024-06-20 | 15.342 | 15.980 | 15.300 | 15.918 | 15.191 | 132,201 |
| 2024-06-19 | 15.232 | 15.366 | 15.196 | 15.252 | 14.556 | 29,636 |
| 2024-06-18 | 15.158 | 15.260 | 14.964 | 15.232 | 14.537 | 21,576 |
| 2024-06-17 | 14.806 | 15.082 | 14.800 | 14.978 | 14.294 | 59,001 |
| 2024-06-14 | 15.010 | 15.218 | 14.916 | 14.924 | 14.243 | 109,113 |
| 2024-06-13 | 14.982 | 15.266 | 14.940 | 14.952 | 14.270 | 41,905 |
| 2024-06-12 | 15.052 | 15.334 | 14.980 | 15.096 | 14.407 | 44,336 |
| 2024-06-11 | 15.102 | 15.280 | 15.028 | 15.062 | 14.375 | 42,729 |
| 2024-06-10 | 15.000 | 15.210 | 14.960 | 15.210 | 14.516 | 27,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 0.1557 CAD |
| 2026-05-29 | 0.1557 CAD |
| 2026-02-27 | 0.3736 CAD |
| 2025-11-28 | 0.1557 CAD |
| 2025-08-29 | 0.1334 CAD |
| 2025-05-30 | 0.0890 CAD |
| 2025-02-28 | 0.0890 CAD |
| 2024-11-29 | 0.0890 CAD |
| 2024-08-30 | 0.0890 CAD |
| 2024-05-31 | 0.0890 CAD |
| 2024-02-28 | 0.0890 CAD |
| 2023-11-29 | 0.0890 CAD |
| 2023-08-30 | 0.0890 CAD |
| 2023-05-30 | 0.0890 CAD |
| 2023-02-27 | 0.0890 CAD |
| 2022-11-29 | 0.1334 CAD |
| 2022-08-30 | 0.1779 CAD |
| 2022-05-26 | 0.1779 CAD |
| 2022-02-25 | 0.0890 CAD |
| 2021-11-29 | 0.0801 CAD |
| 2021-08-30 | 0.0801 CAD |
| 2021-05-27 | 0.0801 CAD |
| 2021-02-26 | 0.0801 CAD |
| 2020-11-27 | 0.0801 CAD |
| 2020-08-28 | 0.0712 CAD |
| 2020-05-28 | 0.0623 CAD |
| 2020-02-27 | 0.0623 CAD |
| 2019-11-28 | 0.0445 CAD |
| 2019-08-29 | 0.0356 CAD |
| 2019-05-30 | 0.0356 CAD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.