Barrick Mining Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 15.842 | 15.854 | 15.130 | 15.164 | 14.472 | 72,898 |
| 2024-06-06 | 15.404 | 15.668 | 15.220 | 15.654 | 14.940 | 51,893 |
| 2024-06-05 | 15.238 | 15.330 | 15.092 | 15.248 | 14.552 | 62,012 |
| 2024-06-04 | 15.924 | 16.030 | 15.048 | 15.196 | 14.502 | 128,824 |
| 2024-06-03 | 15.710 | 16.064 | 15.532 | 15.988 | 15.258 | 150,940 |
| 2024-05-31 | 15.772 | 15.860 | 15.660 | 15.674 | 14.959 | 69,256 |
| 2024-05-30 | 15.574 | 15.850 | 15.532 | 15.820 | 15.016 | 35,362 |
| 2024-05-29 | 16.042 | 16.116 | 15.780 | 15.802 | 14.999 | 75,004 |
| 2024-05-28 | 15.978 | 16.014 | 15.720 | 15.896 | 15.088 | 107,415 |
| 2024-05-27 | 15.704 | 15.958 | 15.688 | 15.948 | 15.137 | 77,905 |
| 2024-05-24 | 15.772 | 15.822 | 15.692 | 15.692 | 14.894 | 39,282 |
| 2024-05-23 | 15.888 | 16.002 | 15.700 | 15.860 | 15.054 | 76,296 |
| 2024-05-22 | 16.364 | 16.374 | 16.060 | 16.084 | 15.266 | 71,244 |
| 2024-05-21 | 16.282 | 16.498 | 16.282 | 16.414 | 15.580 | 95,750 |
| 2024-05-20 | 16.614 | 16.832 | 16.390 | 16.598 | 15.754 | 132,209 |
| 2024-05-17 | 16.122 | 16.422 | 16.100 | 16.268 | 15.441 | 96,748 |
| 2024-05-16 | 16.080 | 16.146 | 15.932 | 16.146 | 15.325 | 53,162 |
| 2024-05-15 | 15.766 | 16.156 | 15.732 | 16.132 | 15.312 | 180,663 |
| 2024-05-14 | 15.702 | 15.850 | 15.698 | 15.748 | 14.948 | 36,230 |
| 2024-05-13 | 15.636 | 15.848 | 15.530 | 15.636 | 14.841 | 47,095 |
| 2024-05-10 | 15.980 | 16.150 | 15.800 | 15.870 | 15.063 | 60,443 |
| 2024-05-09 | 15.620 | 15.824 | 15.574 | 15.778 | 14.976 | 26,581 |
| 2024-05-08 | 15.630 | 15.704 | 15.420 | 15.674 | 14.877 | 43,464 |
| 2024-05-07 | 15.498 | 15.518 | 15.342 | 15.488 | 14.701 | 63,885 |
| 2024-05-06 | 15.452 | 15.626 | 15.450 | 15.500 | 14.712 | 84,090 |
| 2024-05-03 | 15.352 | 15.520 | 15.172 | 15.222 | 14.448 | 136,474 |
| 2024-05-02 | 15.468 | 15.508 | 15.150 | 15.400 | 14.617 | 169,266 |
| 2024-04-30 | 16.062 | 16.062 | 15.714 | 15.782 | 14.980 | 39,830 |
| 2024-04-29 | 15.850 | 16.196 | 15.834 | 16.170 | 15.348 | 77,855 |
| 2024-04-26 | 16.084 | 16.200 | 15.844 | 15.954 | 15.143 | 122,487 |
| 2024-04-25 | 15.362 | 15.698 | 15.362 | 15.668 | 14.872 | 89,399 |
| 2024-04-24 | 15.694 | 15.760 | 15.346 | 15.422 | 14.638 | 113,681 |
| 2024-04-23 | 15.000 | 15.652 | 14.966 | 15.522 | 14.733 | 208,804 |
| 2024-04-22 | 15.488 | 15.722 | 15.266 | 15.494 | 14.706 | 253,979 |
| 2024-04-19 | 15.960 | 16.138 | 15.816 | 16.058 | 15.242 | 104,306 |
| 2024-04-18 | 15.734 | 15.964 | 15.668 | 15.902 | 15.094 | 151,811 |
| 2024-04-17 | 15.436 | 15.800 | 15.220 | 15.672 | 14.875 | 159,027 |
| 2024-04-16 | 16.248 | 16.366 | 15.152 | 15.420 | 14.636 | 406,112 |
| 2024-04-15 | 16.838 | 16.988 | 16.134 | 16.302 | 15.473 | 219,755 |
| 2024-04-12 | 16.962 | 17.820 | 16.962 | 17.276 | 16.398 | 299,582 |
| 2024-04-11 | 16.698 | 16.808 | 16.506 | 16.586 | 15.743 | 127,711 |
| 2024-04-10 | 16.706 | 16.718 | 16.266 | 16.706 | 15.857 | 175,329 |
| 2024-04-09 | 16.342 | 16.830 | 16.342 | 16.676 | 15.828 | 330,027 |
| 2024-04-08 | 16.526 | 16.792 | 16.150 | 16.340 | 15.509 | 193,980 |
| 2024-04-05 | 15.988 | 16.476 | 15.900 | 16.436 | 15.601 | 149,915 |
| 2024-04-04 | 16.020 | 16.112 | 15.868 | 16.014 | 15.200 | 155,152 |
| 2024-04-03 | 15.950 | 16.026 | 15.740 | 15.982 | 15.170 | 231,413 |
| 2024-04-02 | 15.780 | 16.010 | 15.648 | 15.670 | 14.874 | 347,900 |
| 2024-03-28 | 14.925 | 15.360 | 14.925 | 15.360 | 14.579 | 130,541 |
| 2024-03-27 | 14.430 | 14.715 | 14.350 | 14.715 | 13.967 | 62,260 |
| 2024-03-26 | 14.390 | 14.650 | 14.370 | 14.460 | 13.725 | 92,668 |
| 2024-03-25 | 14.380 | 14.670 | 14.380 | 14.505 | 13.768 | 52,761 |
| 2024-03-22 | 14.520 | 14.650 | 14.420 | 14.505 | 13.768 | 50,322 |
| 2024-03-21 | 14.650 | 14.900 | 14.560 | 14.595 | 13.853 | 124,850 |
| 2024-03-20 | 13.980 | 14.185 | 13.925 | 14.070 | 13.355 | 54,753 |
| 2024-03-19 | 14.445 | 14.445 | 14.160 | 14.205 | 13.483 | 47,540 |
| 2024-03-18 | 14.520 | 14.520 | 14.385 | 14.470 | 13.735 | 55,444 |
| 2024-03-15 | 14.470 | 14.555 | 14.370 | 14.475 | 13.739 | 82,950 |
| 2024-03-14 | 14.650 | 14.705 | 14.410 | 14.460 | 13.725 | 90,366 |
| 2024-03-13 | 14.325 | 14.585 | 14.260 | 14.570 | 13.829 | 79,817 |
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.