Barrick Mining Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 17.460 | 17.670 | 17.300 | 17.368 | 16.653 | 147,496 |
| 2024-11-21 | 17.082 | 17.240 | 16.980 | 17.058 | 16.356 | 49,372 |
| 2024-11-20 | 16.674 | 17.042 | 16.590 | 17.042 | 16.340 | 66,176 |
| 2024-11-19 | 16.326 | 16.752 | 16.320 | 16.600 | 15.917 | 127,587 |
| 2024-11-18 | 15.980 | 16.270 | 15.980 | 16.214 | 15.547 | 66,916 |
| 2024-11-15 | 16.020 | 16.082 | 15.882 | 15.882 | 15.228 | 23,956 |
| 2024-11-14 | 15.780 | 16.104 | 15.592 | 16.092 | 15.430 | 137,971 |
| 2024-11-13 | 16.100 | 16.242 | 15.890 | 15.890 | 15.236 | 67,046 |
| 2024-11-12 | 16.110 | 16.268 | 15.962 | 16.066 | 15.405 | 220,279 |
| 2024-11-11 | 16.978 | 17.020 | 16.298 | 16.426 | 15.750 | 145,377 |
| 2024-11-08 | 16.934 | 17.084 | 16.750 | 16.998 | 16.298 | 51,303 |
| 2024-11-07 | 17.170 | 17.322 | 16.528 | 16.958 | 16.260 | 102,076 |
| 2024-11-06 | 17.300 | 17.598 | 16.574 | 17.088 | 16.385 | 130,506 |
| 2024-11-05 | 17.374 | 17.500 | 17.300 | 17.302 | 16.590 | 31,729 |
| 2024-11-04 | 17.522 | 17.636 | 17.350 | 17.392 | 16.676 | 56,240 |
| 2024-11-01 | 17.858 | 17.964 | 17.744 | 17.746 | 17.015 | 24,032 |
| 2024-10-31 | 18.398 | 18.398 | 17.654 | 17.752 | 17.021 | 215,087 |
| 2024-10-30 | 18.758 | 18.770 | 18.234 | 18.356 | 17.600 | 77,799 |
| 2024-10-29 | 18.542 | 18.750 | 18.530 | 18.554 | 17.790 | 45,782 |
| 2024-10-28 | 18.172 | 18.480 | 17.934 | 18.428 | 17.669 | 106,848 |
| 2024-10-25 | 18.522 | 18.644 | 18.132 | 18.340 | 17.585 | 91,451 |
| 2024-10-24 | 19.470 | 19.484 | 18.658 | 18.658 | 17.890 | 72,536 |
| 2024-10-23 | 19.678 | 19.720 | 19.258 | 19.326 | 18.530 | 96,676 |
| 2024-10-22 | 19.552 | 19.632 | 19.414 | 19.546 | 18.741 | 76,746 |
| 2024-10-21 | 19.372 | 19.690 | 19.322 | 19.380 | 18.582 | 140,734 |
| 2024-10-18 | 18.900 | 19.474 | 18.812 | 19.408 | 18.609 | 98,631 |
| 2024-10-17 | 18.296 | 18.920 | 18.296 | 18.842 | 18.066 | 56,289 |
| 2024-10-16 | 18.696 | 18.890 | 18.120 | 18.268 | 17.516 | 59,316 |
| 2024-10-15 | 18.330 | 18.518 | 18.240 | 18.432 | 17.673 | 17,556 |
| 2024-10-14 | 18.434 | 18.434 | 18.144 | 18.170 | 17.422 | 16,764 |
| 2024-10-11 | 18.396 | 18.600 | 18.308 | 18.434 | 17.675 | 40,311 |
| 2024-10-10 | 17.906 | 18.264 | 17.906 | 18.084 | 17.340 | 29,623 |
| 2024-10-09 | 17.802 | 17.888 | 17.630 | 17.856 | 17.121 | 28,024 |
| 2024-10-08 | 18.100 | 18.192 | 17.824 | 17.824 | 17.090 | 51,297 |
| 2024-10-07 | 18.252 | 18.388 | 18.000 | 18.134 | 17.388 | 27,137 |
| 2024-10-04 | 18.198 | 18.390 | 17.916 | 18.320 | 17.566 | 10,154 |
| 2024-10-03 | 18.294 | 18.294 | 17.872 | 17.948 | 17.209 | 46,869 |
| 2024-10-02 | 18.152 | 18.580 | 18.150 | 18.376 | 17.620 | 26,434 |
| 2024-10-01 | 17.962 | 18.518 | 17.962 | 18.270 | 17.518 | 36,949 |
| 2024-09-30 | 18.210 | 18.300 | 17.650 | 17.800 | 17.067 | 35,014 |
| 2024-09-27 | 18.798 | 18.798 | 18.290 | 18.302 | 17.549 | 40,969 |
| 2024-09-26 | 18.570 | 18.900 | 18.570 | 18.844 | 18.068 | 34,443 |
| 2024-09-25 | 18.318 | 18.500 | 18.110 | 18.490 | 17.729 | 55,609 |
| 2024-09-24 | 18.292 | 18.358 | 18.072 | 18.330 | 17.575 | 24,860 |
| 2024-09-23 | 18.338 | 18.546 | 18.192 | 18.498 | 17.737 | 28,289 |
| 2024-09-20 | 18.162 | 18.488 | 18.162 | 18.232 | 17.481 | 50,021 |
| 2024-09-19 | 18.354 | 18.672 | 18.040 | 18.252 | 17.501 | 55,977 |
| 2024-09-18 | 18.384 | 18.520 | 18.164 | 18.188 | 17.439 | 14,864 |
| 2024-09-17 | 18.428 | 18.520 | 18.186 | 18.382 | 17.625 | 46,889 |
| 2024-09-16 | 18.938 | 18.938 | 18.370 | 18.448 | 17.689 | 60,813 |
| 2024-09-13 | 18.622 | 19.030 | 18.622 | 18.780 | 18.007 | 49,837 |
| 2024-09-12 | 17.958 | 18.700 | 17.920 | 18.612 | 17.846 | 68,394 |
| 2024-09-11 | 17.710 | 17.876 | 17.584 | 17.736 | 17.006 | 48,123 |
| 2024-09-10 | 17.426 | 17.608 | 17.342 | 17.540 | 16.818 | 22,970 |
| 2024-09-09 | 17.172 | 17.412 | 17.150 | 17.412 | 16.695 | 16,293 |
| 2024-09-06 | 17.510 | 17.734 | 17.222 | 17.352 | 16.638 | 21,164 |
| 2024-09-05 | 17.438 | 17.940 | 17.438 | 17.714 | 16.985 | 64,395 |
| 2024-09-04 | 17.780 | 17.780 | 17.440 | 17.622 | 16.897 | 48,510 |
| 2024-09-03 | 18.160 | 18.228 | 17.530 | 17.712 | 16.983 | 45,846 |
| 2024-09-02 | 18.298 | 18.298 | 18.080 | 18.220 | 17.470 | 27,008 |
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.