Barrick Mining Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	17.050	17.050	16.536	16.802	14.998	47,182
2022-02-02	16.914	17.050	16.730	17.020	15.192	56,106
2022-02-01	17.038	17.180	16.824	17.062	15.230	43,413
2022-01-31	16.598	16.800	16.502	16.746	14.948	111,799
2022-01-28	16.782	16.854	16.376	16.444	14.678	92,201
2022-01-27	16.890	17.114	16.754	16.984	15.160	108,119
2022-01-26	17.230	17.442	17.060	17.276	15.421	86,315
2022-01-25	17.218	17.300	17.002	17.024	15.196	71,198
2022-01-24	17.058	17.230	16.700	16.742	14.944	294,951
2022-01-21	17.558	17.676	17.032	17.296	15.439	163,732
2022-01-20	17.710	17.892	17.450	17.614	15.722	220,558
2022-01-19	16.300	17.424	16.300	17.424	15.553	158,162
2022-01-18	16.400	16.600	16.200	16.438	14.673	46,528
2022-01-17	16.522	16.532	16.342	16.510	14.737	93,216
2022-01-14	16.598	16.598	16.258	16.280	14.532	56,334
2022-01-13	16.700	16.768	16.552	16.610	14.826	43,589
2022-01-12	16.500	16.672	16.460	16.500	14.728	64,796
2022-01-11	16.500	16.562	16.364	16.500	14.728	66,892
2022-01-10	15.970	16.150	15.960	16.076	14.350	51,418
2022-01-07	16.120	16.120	15.840	15.946	14.234	106,599
2022-01-06	16.500	16.500	15.898	16.040	14.317	130,185
2022-01-05	16.664	16.854	16.568	16.752	14.953	71,667
2022-01-04	16.600	16.710	16.418	16.646	14.858	65,291
2022-01-03	16.698	16.704	16.378	16.416	14.653	83,614
2021-12-30	16.042	16.298	16.040	16.216	14.475	15,619
2021-12-29	16.202	16.422	16.066	16.374	14.616	75,414
2021-12-28	16.276	16.526	16.272	16.302	14.551	86,138
2021-12-27	16.436	16.436	16.150	16.352	14.596	80,862
2021-12-23	16.252	16.514	16.252	16.434	14.669	78,985
2021-12-22	16.248	16.342	16.094	16.240	14.496	61,127
2021-12-21	16.380	16.448	16.134	16.248	14.503	48,583
2021-12-20	16.320	16.478	16.034	16.104	14.375	57,307
2021-12-17	16.300	16.700	16.300	16.528	14.753	131,667
2021-12-16	15.906	16.220	15.728	16.200	14.460	85,507
2021-12-15	15.878	15.888	15.488	15.500	13.835	79,939
2021-12-14	15.902	16.020	15.600	15.884	14.178	87,586
2021-12-13	15.936	16.122	15.854	15.882	14.176	102,752
2021-12-10	16.230	16.230	15.870	15.892	14.185	78,179
2021-12-09	16.270	16.458	16.010	16.096	14.367	60,902
2021-12-08	16.526	16.550	16.212	16.222	14.480	51,643
2021-12-07	16.300	16.592	16.256	16.592	14.810	64,010
2021-12-06	16.104	16.414	15.946	16.348	14.592	74,200
2021-12-03	16.148	16.226	15.830	15.988	14.271	71,184
2021-12-02	16.398	16.398	15.872	15.990	14.273	143,943
2021-12-01	16.998	17.090	16.804	16.936	15.117	55,202
2021-11-30	16.992	17.364	16.904	16.994	15.169	123,470
2021-11-29	17.182	17.336	16.776	16.904	15.089	164,620
2021-11-26	17.678	17.678	17.100	17.100	15.195	199,027
2021-11-25	17.430	17.476	17.302	17.302	15.374	38,953
2021-11-24	17.206	17.418	17.140	17.418	15.477	134,499
2021-11-23	17.604	17.698	17.182	17.250	15.328	170,200
2021-11-22	18.048	18.048	17.420	17.636	15.671	177,791
2021-11-19	17.998	18.302	17.910	18.130	16.110	149,776
2021-11-18	18.600	18.640	18.122	18.168	16.144	95,661
2021-11-17	18.266	18.746	18.256	18.622	16.547	178,690
2021-11-16	18.378	18.546	18.196	18.208	16.179	307,205
2021-11-15	18.168	18.294	18.044	18.206	16.177	95,529
2021-11-12	17.996	18.296	17.766	18.236	16.204	154,484
2021-11-11	17.902	18.274	17.838	17.956	15.955	187,664
2021-11-10	16.748	17.822	16.748	17.778	15.797	180,277

← NewerPage 21 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.