Barrick Mining Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 14.560 | 14.560 | 14.150 | 14.275 | 13.549 | 97,652 |
| 2024-03-11 | 14.520 | 14.570 | 14.390 | 14.525 | 13.787 | 85,319 |
| 2024-03-08 | 14.575 | 14.795 | 14.400 | 14.455 | 13.720 | 93,885 |
| 2024-03-07 | 14.575 | 14.700 | 14.470 | 14.510 | 13.773 | 86,696 |
| 2024-03-06 | 14.405 | 14.590 | 14.290 | 14.555 | 13.815 | 93,172 |
| 2024-03-05 | 14.205 | 14.565 | 14.180 | 14.450 | 13.716 | 257,969 |
| 2024-03-04 | 13.855 | 14.220 | 13.820 | 14.130 | 13.412 | 144,028 |
| 2024-03-01 | 13.615 | 13.805 | 13.500 | 13.780 | 13.080 | 125,086 |
| 2024-02-29 | 13.270 | 13.600 | 13.210 | 13.545 | 12.857 | 100,267 |
| 2024-02-28 | 13.390 | 13.390 | 13.195 | 13.195 | 12.524 | 52,508 |
| 2024-02-27 | 13.465 | 13.620 | 13.405 | 13.435 | 12.671 | 32,993 |
| 2024-02-26 | 13.615 | 13.670 | 13.295 | 13.420 | 12.656 | 109,748 |
| 2024-02-23 | 13.325 | 13.540 | 13.255 | 13.540 | 12.770 | 37,567 |
| 2024-02-22 | 13.690 | 13.690 | 13.330 | 13.330 | 12.572 | 29,482 |
| 2024-02-21 | 13.605 | 13.685 | 13.440 | 13.465 | 12.699 | 63,044 |
| 2024-02-20 | 13.705 | 13.810 | 13.550 | 13.595 | 12.821 | 81,836 |
| 2024-02-19 | 13.735 | 13.735 | 13.650 | 13.650 | 12.873 | 12,440 |
| 2024-02-16 | 13.610 | 13.720 | 13.480 | 13.600 | 12.826 | 105,966 |
| 2024-02-15 | 13.225 | 13.515 | 13.110 | 13.365 | 12.605 | 92,725 |
| 2024-02-14 | 13.255 | 13.610 | 12.890 | 13.140 | 12.392 | 197,445 |
| 2024-02-13 | 13.745 | 13.830 | 13.230 | 13.240 | 12.487 | 78,088 |
| 2024-02-12 | 13.595 | 13.715 | 13.525 | 13.695 | 12.916 | 85,405 |
| 2024-02-09 | 13.850 | 13.895 | 13.530 | 13.565 | 12.793 | 44,066 |
| 2024-02-08 | 13.835 | 13.995 | 13.680 | 13.795 | 13.010 | 64,267 |
| 2024-02-07 | 13.990 | 13.995 | 13.850 | 13.850 | 13.062 | 94,602 |
| 2024-02-06 | 14.195 | 14.225 | 13.990 | 14.025 | 13.227 | 58,943 |
| 2024-02-05 | 14.300 | 14.310 | 14.065 | 14.115 | 13.312 | 122,308 |
| 2024-02-02 | 14.605 | 14.715 | 14.080 | 14.170 | 13.364 | 91,597 |
| 2024-02-01 | 14.475 | 14.745 | 14.420 | 14.720 | 13.882 | 73,553 |
| 2024-01-31 | 14.460 | 14.770 | 14.350 | 14.675 | 13.840 | 114,377 |
| 2024-01-30 | 14.625 | 14.625 | 14.360 | 14.490 | 13.666 | 48,989 |
| 2024-01-29 | 14.495 | 14.555 | 14.330 | 14.390 | 13.571 | 55,303 |
| 2024-01-26 | 14.515 | 14.545 | 14.315 | 14.390 | 13.571 | 51,595 |
| 2024-01-25 | 14.355 | 14.510 | 14.220 | 14.375 | 13.557 | 88,966 |
| 2024-01-24 | 14.525 | 14.950 | 14.330 | 14.360 | 13.543 | 60,553 |
| 2024-01-23 | 14.400 | 14.610 | 14.340 | 14.535 | 13.708 | 77,144 |
| 2024-01-22 | 14.340 | 14.350 | 14.100 | 14.245 | 13.434 | 98,935 |
| 2024-01-19 | 14.355 | 14.415 | 14.245 | 14.325 | 13.510 | 67,991 |
| 2024-01-18 | 14.405 | 14.495 | 14.155 | 14.260 | 13.449 | 90,465 |
| 2024-01-17 | 14.630 | 14.755 | 14.235 | 14.290 | 13.477 | 198,788 |
| 2024-01-16 | 16.185 | 16.185 | 15.220 | 15.250 | 14.382 | 110,943 |
| 2024-01-15 | 16.155 | 16.305 | 16.010 | 16.050 | 15.137 | 24,680 |
| 2024-01-12 | 15.695 | 16.205 | 15.695 | 16.085 | 15.170 | 47,907 |
| 2024-01-11 | 15.895 | 15.950 | 15.515 | 15.520 | 14.637 | 33,631 |
| 2024-01-10 | 15.920 | 15.985 | 15.715 | 15.780 | 14.882 | 25,127 |
| 2024-01-09 | 16.235 | 16.270 | 15.920 | 15.960 | 15.052 | 34,844 |
| 2024-01-08 | 15.865 | 16.325 | 15.785 | 16.240 | 15.316 | 67,051 |
| 2024-01-05 | 15.965 | 16.105 | 15.755 | 15.885 | 14.981 | 35,220 |
| 2024-01-04 | 16.000 | 16.000 | 15.610 | 15.880 | 14.976 | 48,442 |
| 2024-01-03 | 16.305 | 16.470 | 15.875 | 16.005 | 15.094 | 145,093 |
| 2024-01-02 | 16.470 | 16.610 | 16.280 | 16.315 | 15.387 | 128,091 |
| 2023-12-29 | 16.405 | 16.415 | 16.305 | 16.360 | 15.429 | 26,031 |
| 2023-12-28 | 16.655 | 16.740 | 16.430 | 16.435 | 15.500 | 43,985 |
| 2023-12-27 | 16.505 | 16.660 | 16.415 | 16.610 | 15.665 | 36,967 |
| 2023-12-22 | 16.440 | 16.790 | 16.415 | 16.610 | 15.665 | 55,660 |
| 2023-12-21 | 16.260 | 16.505 | 16.260 | 16.435 | 15.500 | 46,457 |
| 2023-12-20 | 16.585 | 16.605 | 16.400 | 16.450 | 15.514 | 71,104 |
| 2023-12-19 | 16.175 | 16.590 | 16.150 | 16.590 | 15.646 | 161,108 |
| 2023-12-18 | 16.100 | 16.195 | 15.990 | 16.140 | 15.222 | 117,100 |
| 2023-12-15 | 16.140 | 16.200 | 15.950 | 16.125 | 15.207 | 64,398 |
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.