Barrick Mining Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	16.115	16.370	15.980	16.175	15.255	206,330
2023-12-13	15.055	15.320	15.035	15.315	14.444	81,717
2023-12-12	15.450	15.650	15.185	15.190	14.326	59,995
2023-12-11	15.515	15.515	15.310	15.490	14.609	57,999
2023-12-08	15.900	15.970	15.665	15.700	14.807	58,003
2023-12-07	16.155	16.220	15.940	15.960	15.052	56,410
2023-12-06	16.195	16.335	16.105	16.180	15.259	41,787
2023-12-05	16.185	16.245	15.950	16.070	15.156	61,712
2023-12-04	16.225	16.365	16.080	16.090	15.174	105,506
2023-12-01	16.120	16.300	16.065	16.215	15.292	105,243
2023-11-30	15.805	16.060	15.785	16.060	15.146	71,764
2023-11-29	15.795	15.880	15.680	15.820	14.920	97,794
2023-11-28	15.185	15.630	15.125	15.630	14.660	40,742
2023-11-27	14.900	15.255	14.900	15.005	14.073	52,743
2023-11-24	14.810	14.945	14.725	14.780	13.862	17,284
2023-11-23	14.860	14.900	14.730	14.805	13.886	12,658
2023-11-22	14.905	14.985	14.820	14.855	13.933	26,441
2023-11-21	14.575	14.960	14.490	14.865	13.942	53,094
2023-11-20	14.475	14.475	14.185	14.430	13.534	48,527
2023-11-17	14.735	14.800	14.510	14.510	13.609	32,958
2023-11-16	14.400	14.770	14.385	14.690	13.778	39,856
2023-11-15	14.555	14.665	14.305	14.365	13.473	75,467
2023-11-14	14.165	14.485	14.165	14.425	13.529	79,524
2023-11-13	14.325	14.390	14.180	14.315	13.426	51,593
2023-11-10	14.400	14.400	14.075	14.195	13.314	78,221
2023-11-09	14.245	14.500	14.125	14.485	13.586	63,867
2023-11-08	14.680	14.825	14.345	14.365	13.473	45,351
2023-11-07	15.085	15.155	14.575	14.690	13.778	92,959
2023-11-06	15.290	15.290	15.120	15.255	14.308	40,069
2023-11-03	15.080	15.350	15.050	15.290	14.341	42,754
2023-11-02	15.185	15.330	14.950	15.120	14.181	32,193
2023-11-01	15.095	15.200	15.015	15.080	14.144	20,311
2023-10-31	15.145	15.295	15.010	15.195	14.252	30,324
2023-10-30	15.300	15.420	15.230	15.345	14.392	45,510
2023-10-27	15.450	15.580	15.105	15.120	14.181	65,360
2023-10-26	15.835	15.900	15.300	15.445	14.486	41,224
2023-10-25	15.535	15.890	15.490	15.835	14.852	56,056
2023-10-24	15.650	15.650	15.335	15.540	14.575	98,188
2023-10-23	16.025	16.025	15.475	15.790	14.810	121,306
2023-10-20	15.720	16.150	15.700	16.150	15.147	94,184
2023-10-19	15.715	15.775	15.410	15.560	14.594	64,201
2023-10-18	15.615	15.850	15.600	15.615	14.645	139,957
2023-10-17	14.995	15.330	14.970	15.240	14.294	41,353
2023-10-16	14.840	15.090	14.800	15.030	14.097	63,716
2023-10-13	14.405	15.075	14.400	15.025	14.092	108,751
2023-10-12	14.270	14.480	14.135	14.320	13.431	98,381
2023-10-11	14.075	14.305	14.075	14.190	13.309	35,252
2023-10-10	14.150	14.155	13.990	14.020	13.150	48,728
2023-10-09	14.065	14.225	14.065	14.180	13.300	95,012
2023-10-06	13.655	13.885	13.500	13.790	12.934	112,994
2023-10-05	13.460	13.685	13.455	13.495	12.657	35,122
2023-10-04	13.590	13.665	13.180	13.350	12.521	153,259
2023-10-03	13.445	13.775	13.445	13.710	12.859	118,558
2023-10-02	13.740	13.785	13.380	13.465	12.629	96,745
2023-09-29	13.910	14.060	13.660	13.710	12.859	123,560
2023-09-28	14.020	14.090	13.705	13.755	12.901	57,483
2023-09-27	14.525	14.525	14.105	14.110	13.234	91,362
2023-09-26	14.685	14.685	14.495	14.505	13.604	66,402
2023-09-25	14.890	14.965	14.620	14.840	13.919	49,638
2023-09-22	15.145	15.235	15.100	15.105	14.167	20,360

← NewerPage 13 of 22 · 1,275 trading daysOlder →

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.