Barrick Mining Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 17.866 | 17.942 | 17.642 | 17.710 | 17.069 | 61,931 |
| 2025-02-20 | 18.146 | 18.310 | 18.000 | 18.100 | 17.445 | 78,465 |
| 2025-02-19 | 17.504 | 17.700 | 17.438 | 17.582 | 16.946 | 47,458 |
| 2025-02-18 | 17.204 | 17.530 | 17.204 | 17.372 | 16.743 | 42,688 |
| 2025-02-17 | 17.200 | 17.336 | 17.150 | 17.202 | 16.580 | 16,774 |
| 2025-02-14 | 17.552 | 17.772 | 17.224 | 17.250 | 16.626 | 47,372 |
| 2025-02-13 | 17.736 | 17.736 | 17.370 | 17.552 | 16.917 | 75,200 |
| 2025-02-12 | 16.330 | 17.658 | 16.320 | 17.550 | 16.915 | 190,278 |
| 2025-02-11 | 16.970 | 17.012 | 16.640 | 16.770 | 16.163 | 92,387 |
| 2025-02-10 | 16.758 | 17.128 | 16.716 | 16.920 | 16.308 | 51,627 |
| 2025-02-07 | 16.660 | 16.828 | 16.568 | 16.600 | 15.999 | 41,666 |
| 2025-02-06 | 16.280 | 16.614 | 16.280 | 16.570 | 15.970 | 44,352 |
| 2025-02-05 | 16.152 | 16.526 | 16.094 | 16.404 | 15.810 | 77,670 |
| 2025-02-04 | 16.040 | 16.208 | 15.938 | 16.090 | 15.508 | 42,131 |
| 2025-02-03 | 15.800 | 16.272 | 15.742 | 16.142 | 15.558 | 58,156 |
| 2025-01-31 | 16.098 | 16.236 | 15.920 | 16.090 | 15.508 | 27,824 |
| 2025-01-30 | 15.348 | 16.100 | 15.316 | 16.080 | 15.498 | 117,952 |
| 2025-01-29 | 15.438 | 15.494 | 15.270 | 15.350 | 14.795 | 13,328 |
| 2025-01-28 | 15.264 | 15.586 | 15.198 | 15.296 | 14.743 | 38,766 |
| 2025-01-27 | 15.180 | 15.262 | 14.948 | 14.998 | 14.455 | 52,586 |
| 2025-01-24 | 15.184 | 15.432 | 15.124 | 15.360 | 14.804 | 49,359 |
| 2025-01-23 | 15.166 | 15.252 | 14.888 | 15.022 | 14.478 | 90,265 |
| 2025-01-22 | 15.508 | 15.508 | 15.118 | 15.132 | 14.584 | 23,486 |
| 2025-01-21 | 15.586 | 15.586 | 15.378 | 15.470 | 14.910 | 36,355 |
| 2025-01-20 | 15.578 | 15.606 | 15.400 | 15.550 | 14.987 | 30,204 |
| 2025-01-17 | 15.284 | 15.546 | 15.200 | 15.540 | 14.978 | 49,557 |
| 2025-01-16 | 15.390 | 15.550 | 15.364 | 15.410 | 14.852 | 22,602 |
| 2025-01-15 | 15.144 | 15.290 | 15.140 | 15.240 | 14.689 | 20,839 |
| 2025-01-14 | 15.100 | 15.214 | 14.950 | 15.160 | 14.611 | 72,726 |
| 2025-01-13 | 15.258 | 15.344 | 14.956 | 15.200 | 14.650 | 35,440 |
| 2025-01-10 | 15.438 | 15.828 | 15.438 | 15.482 | 14.922 | 27,519 |
| 2025-01-09 | 15.360 | 15.552 | 15.360 | 15.488 | 14.928 | 50,694 |
| 2025-01-08 | 15.076 | 15.330 | 14.958 | 15.330 | 14.775 | 95,543 |
| 2025-01-07 | 14.922 | 15.308 | 14.820 | 15.122 | 14.575 | 53,841 |
| 2025-01-06 | 15.312 | 15.410 | 14.980 | 15.040 | 14.496 | 48,534 |
| 2025-01-03 | 15.698 | 15.698 | 15.412 | 15.440 | 14.881 | 35,834 |
| 2025-01-02 | 15.074 | 15.600 | 15.032 | 15.600 | 15.036 | 42,761 |
| 2024-12-30 | 15.002 | 15.050 | 14.944 | 14.992 | 14.450 | 21,184 |
| 2024-12-27 | 15.014 | 15.092 | 14.850 | 15.076 | 14.530 | 31,277 |
| 2024-12-23 | 14.934 | 14.954 | 14.748 | 14.954 | 14.413 | 39,509 |
| 2024-12-20 | 14.672 | 14.990 | 14.620 | 14.950 | 14.409 | 57,123 |
| 2024-12-19 | 15.072 | 15.160 | 14.734 | 14.790 | 14.255 | 47,524 |
| 2024-12-18 | 15.552 | 15.552 | 15.216 | 15.250 | 14.698 | 40,463 |
| 2024-12-17 | 15.556 | 15.556 | 15.350 | 15.422 | 14.864 | 45,166 |
| 2024-12-16 | 16.008 | 16.112 | 15.600 | 15.616 | 15.051 | 43,613 |
| 2024-12-13 | 16.422 | 16.478 | 15.958 | 16.020 | 15.440 | 37,878 |
| 2024-12-12 | 16.774 | 16.810 | 16.442 | 16.450 | 15.855 | 43,717 |
| 2024-12-11 | 16.320 | 16.808 | 16.252 | 16.700 | 16.096 | 31,716 |
| 2024-12-10 | 16.240 | 16.454 | 16.230 | 16.310 | 15.720 | 32,679 |
| 2024-12-09 | 15.972 | 16.420 | 15.972 | 16.348 | 15.756 | 60,049 |
| 2024-12-06 | 15.978 | 16.130 | 15.830 | 15.970 | 15.392 | 122,261 |
| 2024-12-05 | 16.548 | 16.564 | 15.964 | 16.068 | 15.487 | 40,072 |
| 2024-12-04 | 16.800 | 16.800 | 16.554 | 16.696 | 16.092 | 21,403 |
| 2024-12-03 | 16.554 | 16.882 | 16.402 | 16.882 | 16.271 | 44,977 |
| 2024-12-02 | 16.320 | 16.620 | 16.314 | 16.496 | 15.899 | 27,609 |
| 2024-11-29 | 16.754 | 16.832 | 16.584 | 16.584 | 15.984 | 26,685 |
| 2024-11-28 | 16.656 | 16.748 | 16.552 | 16.682 | 15.995 | 16,369 |
| 2024-11-27 | 16.876 | 16.900 | 16.610 | 16.640 | 15.955 | 38,269 |
| 2024-11-26 | 16.758 | 16.920 | 16.578 | 16.820 | 16.128 | 50,986 |
| 2024-11-25 | 17.000 | 17.196 | 16.532 | 16.758 | 16.068 | 127,303 |
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.