Barrick Mining Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 16.545 | 16.740 | 16.500 | 16.690 | 16.166 | 26,835 |
| 2025-05-20 | 15.980 | 16.560 | 15.965 | 16.560 | 16.040 | 26,586 |
| 2025-05-19 | 16.180 | 16.190 | 15.980 | 16.090 | 15.585 | 15,724 |
| 2025-05-16 | 15.940 | 15.980 | 15.570 | 15.870 | 15.372 | 34,765 |
| 2025-05-15 | 15.670 | 16.020 | 15.510 | 15.945 | 15.445 | 32,599 |
| 2025-05-14 | 16.240 | 16.240 | 15.670 | 15.770 | 15.275 | 17,900 |
| 2025-05-13 | 16.400 | 16.698 | 16.086 | 16.220 | 15.711 | 12,186 |
| 2025-05-12 | 16.916 | 16.916 | 16.916 | 16.916 | 16.385 | 0 |
| 2025-05-09 | 16.916 | 16.916 | 16.916 | 16.916 | 16.385 | 0 |
| 2025-05-08 | 16.994 | 17.130 | 16.900 | 16.916 | 16.385 | 35,171 |
| 2025-05-07 | 16.812 | 17.200 | 16.412 | 17.120 | 16.583 | 61,945 |
| 2025-05-06 | 16.694 | 16.830 | 16.582 | 16.766 | 16.240 | 63,468 |
| 2025-05-05 | 16.342 | 16.712 | 16.310 | 16.450 | 15.934 | 132,042 |
| 2025-05-02 | 16.466 | 16.546 | 16.110 | 16.118 | 15.612 | 82,593 |
| 2025-04-30 | 16.436 | 16.732 | 16.250 | 16.700 | 16.176 | 112,252 |
| 2025-04-29 | 16.808 | 16.836 | 16.562 | 16.580 | 16.060 | 20,602 |
| 2025-04-28 | 16.608 | 16.858 | 16.588 | 16.740 | 16.215 | 35,909 |
| 2025-04-25 | 16.796 | 16.878 | 16.574 | 16.660 | 16.137 | 56,741 |
| 2025-04-24 | 17.000 | 17.100 | 16.720 | 16.886 | 16.356 | 76,834 |
| 2025-04-23 | 17.024 | 17.198 | 16.520 | 16.670 | 16.147 | 185,358 |
| 2025-04-22 | 18.310 | 18.350 | 17.560 | 17.618 | 17.065 | 126,087 |
| 2025-04-17 | 18.118 | 18.150 | 17.640 | 17.686 | 17.131 | 85,540 |
| 2025-04-16 | 18.464 | 18.606 | 18.032 | 18.226 | 17.654 | 163,637 |
| 2025-04-15 | 18.168 | 18.250 | 18.000 | 18.090 | 17.522 | 46,239 |
| 2025-04-14 | 18.186 | 18.300 | 17.584 | 18.100 | 17.532 | 98,462 |
| 2025-04-11 | 17.398 | 18.068 | 17.220 | 17.960 | 17.396 | 134,669 |
| 2025-04-10 | 17.172 | 17.412 | 16.944 | 17.320 | 16.777 | 63,127 |
| 2025-04-09 | 16.148 | 16.816 | 16.148 | 16.540 | 16.021 | 108,341 |
| 2025-04-08 | 16.604 | 16.810 | 16.400 | 16.530 | 16.011 | 133,320 |
| 2025-04-07 | 15.362 | 16.852 | 15.000 | 16.130 | 15.624 | 137,771 |
| 2025-04-04 | 17.502 | 17.502 | 16.084 | 16.300 | 15.789 | 195,820 |
| 2025-04-03 | 17.624 | 17.734 | 16.388 | 17.700 | 17.145 | 143,416 |
| 2025-04-02 | 18.198 | 18.360 | 17.810 | 17.912 | 17.350 | 64,879 |
| 2025-04-01 | 18.112 | 18.240 | 17.902 | 18.240 | 17.668 | 34,113 |
| 2025-03-31 | 17.748 | 18.054 | 17.400 | 17.972 | 17.408 | 66,286 |
| 2025-03-28 | 18.252 | 18.352 | 17.792 | 17.870 | 17.309 | 65,295 |
| 2025-03-27 | 18.040 | 18.222 | 17.988 | 18.130 | 17.561 | 33,905 |
| 2025-03-26 | 17.930 | 18.122 | 17.800 | 17.910 | 17.348 | 51,864 |
| 2025-03-25 | 17.512 | 17.920 | 17.512 | 17.816 | 17.257 | 29,701 |
| 2025-03-24 | 17.426 | 17.622 | 17.426 | 17.568 | 17.017 | 28,512 |
| 2025-03-21 | 17.664 | 17.670 | 17.364 | 17.430 | 16.883 | 25,348 |
| 2025-03-20 | 17.826 | 17.936 | 17.604 | 17.770 | 17.212 | 54,447 |
| 2025-03-19 | 17.740 | 17.880 | 17.570 | 17.842 | 17.282 | 59,396 |
| 2025-03-18 | 17.698 | 18.066 | 17.674 | 17.780 | 17.222 | 69,728 |
| 2025-03-17 | 17.348 | 17.570 | 17.270 | 17.530 | 16.980 | 22,449 |
| 2025-03-14 | 17.408 | 17.522 | 17.276 | 17.480 | 16.932 | 62,248 |
| 2025-03-13 | 16.910 | 17.566 | 16.820 | 17.460 | 16.912 | 22,870 |
| 2025-03-12 | 16.928 | 16.996 | 16.656 | 16.840 | 16.312 | 11,804 |
| 2025-03-11 | 16.820 | 17.024 | 16.710 | 16.710 | 16.186 | 21,373 |
| 2025-03-10 | 17.052 | 17.220 | 16.922 | 17.060 | 16.525 | 34,785 |
| 2025-03-07 | 17.088 | 17.314 | 16.858 | 17.038 | 16.503 | 42,780 |
| 2025-03-06 | 16.936 | 17.396 | 16.798 | 17.304 | 16.761 | 73,307 |
| 2025-03-05 | 16.900 | 17.090 | 16.432 | 17.046 | 16.511 | 36,407 |
| 2025-03-04 | 17.114 | 17.130 | 16.660 | 16.742 | 16.217 | 31,199 |
| 2025-03-03 | 17.120 | 17.326 | 17.100 | 17.132 | 16.594 | 23,303 |
| 2025-02-28 | 16.876 | 17.016 | 16.642 | 16.890 | 16.360 | 35,550 |
| 2025-02-27 | 17.436 | 17.498 | 17.276 | 17.322 | 16.695 | 42,398 |
| 2025-02-26 | 17.198 | 17.480 | 17.042 | 17.480 | 16.847 | 39,047 |
| 2025-02-25 | 17.316 | 17.336 | 16.884 | 17.000 | 16.385 | 54,536 |
| 2025-02-24 | 17.538 | 17.690 | 17.318 | 17.450 | 16.819 | 33,831 |
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.