Barrick Mining Corporation Common Shares (B)

Last Price50.74

Change+0.81 (1.62%)

NYSE · Last Trade: Mar 1st, 7:12 AM EST

Historical Prices For Barrick Mining Corporation Common Shares (B)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	50.93	51.02	50.26	50.74	14,809,148	50.74
2/26/2026	49.31	50.50	48.93	50.35	16,466,584	49.93
2/25/2026	50.29	50.57	49.66	49.81	8,466,007	49.39
2/24/2026	48.24	50.09	47.83	49.71	10,803,973	49.30
2/23/2026	48.45	49.95	48.35	49.22	15,365,691	48.81
2/20/2026	48.55	48.99	46.09	47.96	22,589,112	47.56
2/19/2026	48.04	48.72	47.67	48.55	12,225,333	48.15
2/18/2026	47.39	48.69	47.01	48.22	10,884,103	47.82
2/17/2026	46.45	47.26	45.06	46.65	20,383,747	46.26
2/13/2026	46.26	48.17	45.91	47.91	17,074,180	47.51
2/12/2026	47.96	47.96	45.37	45.38	20,232,742	45.00
2/11/2026	48.04	48.09	46.22	47.64	14,570,090	47.24
2/10/2026	46.50	47.40	46.28	46.95	16,756,945	46.56
2/09/2026	45.68	46.72	45.61	46.63	12,480,332	46.24
2/06/2026	44.89	45.84	44.85	45.16	15,867,007	44.78
2/05/2026	45.34	46.85	43.75	43.97	26,741,546	43.60
2/04/2026	48.54	48.85	45.03	47.36	19,298,302	46.96
2/03/2026	49.48	49.51	46.48	47.53	24,086,084	47.13
2/02/2026	45.46	47.05	45.12	46.43	20,763,340	46.04
1/30/2026	47.30	49.09	45.34	45.79	31,203,593	45.41
1/29/2026	54.13	54.69	49.93	52.05	24,180,762	51.62
1/28/2026	52.56	53.21	51.41	52.98	21,764,719	52.54
1/27/2026	51.52	52.18	49.87	52.17	14,900,529	51.73
1/26/2026	52.43	53.28	51.17	51.29	19,314,169	50.86
1/23/2026	49.66	51.09	49.51	51.08	19,366,414	50.65
1/22/2026	49.31	50.23	48.95	49.24	16,323,085	48.83
1/21/2026	50.64	50.80	48.94	49.07	17,971,726	48.66
1/20/2026	50.35	50.40	49.30	50.01	17,125,054	49.59
1/16/2026	49.28	49.46	48.01	48.73	11,284,250	48.32
1/15/2026	49.69	50.01	49.05	49.64	10,604,334	49.23
1/14/2026	50.42	50.51	49.37	49.95	12,833,590	49.53
1/13/2026	49.50	50.28	49.04	49.71	12,881,298	49.30
1/12/2026	49.20	49.74	48.95	49.03	13,778,747	48.62
1/09/2026	47.54	48.50	46.98	47.81	13,820,543	47.41
1/08/2026	46.22	47.53	46.00	47.44	11,573,495	47.04
1/07/2026	46.73	47.48	45.45	47.27	15,808,506	46.88
1/06/2026	46.12	47.75	46.00	47.74	18,872,297	47.34
1/05/2026	45.20	46.32	44.85	45.74	11,296,660	45.36
1/02/2026	44.15	44.23	42.64	44.08	10,715,032	43.71
12/31/2025	43.81	44.22	43.43	43.55	6,411,751	43.19
12/30/2025	44.80	44.80	44.07	44.24	7,536,398	43.87
12/29/2025	43.74	44.93	43.30	44.02	12,938,708	43.65
12/26/2025	45.92	46.22	45.56	46.21	7,086,927	45.82
12/24/2025	45.44	45.69	45.01	45.45	4,738,962	45.07
12/23/2025	45.80	46.20	45.16	45.63	9,063,279	45.25
12/22/2025	45.75	46.45	45.01	45.59	12,412,881	45.21
12/19/2025	43.96	45.43	43.96	44.73	23,238,450	44.36
12/18/2025	43.27	44.38	43.11	43.87	11,661,145	43.50
12/17/2025	43.61	44.03	42.82	43.57	10,729,092	43.21
12/16/2025	43.39	43.96	42.57	42.93	10,517,805	42.57
12/15/2025	43.61	44.25	42.98	43.34	13,061,300	42.98
12/12/2025	43.86	44.07	42.04	43.09	17,686,160	42.73
12/11/2025	41.50	43.94	41.12	43.15	19,441,003	42.79
12/10/2025	40.80	41.96	40.31	41.76	17,289,039	41.41
12/09/2025	40.16	40.99	40.13	40.91	7,799,188	40.57
12/08/2025	41.15	41.20	40.02	40.02	9,679,651	39.69
12/05/2025	41.40	42.08	40.86	41.04	10,209,357	40.70
12/04/2025	40.20	41.10	40.16	40.91	8,612,029	40.57
12/03/2025	41.36	41.76	40.48	40.50	9,449,045	40.16
12/02/2025	41.85	42.51	40.20	41.03	15,743,934	40.69
12/01/2025	42.37	43.08	41.78	42.33	28,105,033	41.98