NYSE:B | Historical Stock Price | BARRICK MINING CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1985-02-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.52$1.44$3.99$11.06$30.67$85.001985-02-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$22.78$31.3118,088,000——
2020-12-30$23.24$31.9416,046,500——
2020-12-29$22.91$31.4914,663,900——
2020-12-28$22.84$31.3915,946,700——
2020-12-24$22.90$31.474,920,100——
2020-12-23$22.83$31.3811,737,800——
2020-12-22$22.52$30.9519,820,200——
2020-12-21$23.02$31.6420,688,200——
2020-12-18$23.27$31.9814,803,000——
2020-12-17$23.59$32.4220,273,900——
2020-12-16$23.07$31.7117,231,400——
2020-12-15$22.87$31.4316,036,200——
2020-12-14$22.44$30.8414,728,600——
2020-12-11$22.90$31.4713,964,400——
2020-12-10$23.09$31.7318,028,700——
2020-12-09$23.36$32.1020,562,600——
2020-12-08$23.90$32.8513,709,100——
2020-12-07$23.95$32.9118,854,800——
2020-12-04$23.50$32.3017,089,900——
2020-12-03$23.61$32.4518,347,700——
2020-12-02$23.96$32.9317,684,900——
2020-12-01$23.83$32.7526,495,200——
2020-11-30$23.14$31.8024,409,200——
2020-11-27$22.69$31.1816,850,100——
2020-11-25$22.83$31.2536,957,100——
2020-11-24$22.79$31.2043,635,600——
2020-11-23$23.24$31.8136,596,300——
2020-11-20$24.28$33.2416,705,600——
2020-11-19$24.18$33.1018,249,200——
2020-11-18$24.46$33.4828,709,800——
2020-11-17$25.37$34.7318,758,000——
2020-11-16$25.86$35.4017,386,200——
2020-11-13$25.89$35.4411,745,300——
2020-11-12$25.91$35.4712,843,200——
2020-11-11$25.79$35.3021,293,500——
2020-11-10$25.94$35.5123,180,600——
2020-11-09$26.90$36.8247,566,200——
2020-11-06$28.87$39.5213,537,500——
2020-11-05$29.32$40.1428,536,600——
2020-11-04$27.42$37.5314,795,700——
2020-11-03$27.78$38.0314,104,900——
2020-11-02$27.16$37.1815,083,200——
2020-10-30$26.73$36.5914,811,100——
2020-10-29$26.17$35.8215,397,100——
2020-10-28$25.92$35.4822,178,900——
2020-10-27$27.09$37.0810,690,900——
2020-10-26$26.63$36.4510,261,900——
2020-10-23$26.81$36.709,636,100——
2020-10-22$26.89$36.8113,605,100——
2020-10-21$27.37$37.4711,122,900——
2020-10-20$27.07$37.0614,482,500——
2020-10-19$27.02$36.9912,823,200——
2020-10-16$27.57$37.748,982,300——
2020-10-15$27.75$37.9910,762,300——
2020-10-14$28.31$38.7510,590,400——
2020-10-13$27.96$38.2712,480,100——
2020-10-12$28.04$38.389,850,800——
2020-10-09$28.05$38.4014,495,600——
2020-10-08$27.27$37.3313,403,500——
2020-10-07$26.95$36.8918,348,800——
2020-10-06$27.06$37.0418,523,000——
2020-10-05$28.37$38.8410,678,100——
2020-10-02$27.89$38.189,876,500——
2020-10-01$28.26$38.6810,354,300——
2020-09-30$28.11$38.4814,891,900——
2020-09-29$28.28$38.7112,446,300——
2020-09-28$27.76$38.0012,539,500——
2020-09-25$27.70$37.929,425,000——
2020-09-24$27.65$37.8520,435,400——
2020-09-23$27.14$37.1524,139,900——
2020-09-22$28.42$38.9014,621,800——
2020-09-21$28.19$38.5917,428,200——
2020-09-18$28.89$39.5526,962,200——
2020-09-17$29.14$39.8926,331,800——
2020-09-16$29.99$41.0520,832,900——
2020-09-15$29.99$41.0512,552,500——
2020-09-14$29.93$40.9715,620,200——
2020-09-11$29.75$40.7212,573,900——
2020-09-10$30.11$41.2216,170,300——
2020-09-09$30.46$41.7020,488,800——
2020-09-08$29.20$39.9717,738,400——
2020-09-04$29.05$39.7721,446,400——
2020-09-03$29.26$40.0517,762,300——
2020-09-02$29.61$40.5316,837,200——
2020-09-01$29.33$40.1517,067,800——
2020-08-31$29.65$40.5914,248,100——
2020-08-28$29.20$39.9719,533,800——
2020-08-27$28.58$39.0123,211,000——
2020-08-26$29.37$40.0917,248,100——
2020-08-25$28.75$39.2517,442,900——
2020-08-24$28.97$39.5516,812,000——
2020-08-21$29.31$40.0116,352,200——
2020-08-20$29.95$40.8822,129,800——
2020-08-19$28.98$39.5631,732,600——
2020-08-18$30.04$41.0139,322,100——
2020-08-17$30.13$41.1353,950,500——
2020-08-14$26.99$36.8412,635,500——
2020-08-13$27.14$37.0515,115,100——
2020-08-12$26.18$35.7421,879,300——
2020-08-11$26.25$35.8336,281,600——
2020-08-10$28.72$39.2015,880,400——
2020-08-07$28.87$39.4114,680,500——
2020-08-06$29.50$40.2715,355,600——
2020-08-05$29.84$40.7323,273,200——
2020-08-04$29.75$40.6125,658,100——
2020-08-03$28.72$39.2011,518,500——
2020-07-31$28.91$39.4619,799,100——
2020-07-30$28.25$38.5616,071,000——
2020-07-29$28.78$39.2926,171,200——
2020-07-28$29.59$40.3916,893,900——
2020-07-27$29.91$40.8328,270,100——
2020-07-24$28.44$38.8213,356,700——
2020-07-23$27.99$38.2117,493,600——
2020-07-22$28.52$38.9313,559,000——
2020-07-21$28.23$38.5417,387,600——
2020-07-20$28.12$38.3915,059,200——
2020-07-17$27.34$37.3212,309,100——
2020-07-16$26.69$36.4311,708,600——
2020-07-15$27.09$36.9814,009,700——
2020-07-14$27.05$36.9212,752,400——
2020-07-13$26.13$35.6715,524,700——
2020-07-10$27.11$37.0111,545,900——
2020-07-09$27.59$37.6613,002,700——
2020-07-08$27.72$37.8417,430,100——
2020-07-07$27.02$36.8812,200,500——
2020-07-06$26.61$36.3211,302,100——
2020-07-02$26.27$35.8612,824,100——
2020-07-01$26.81$36.6015,634,500——
2020-06-30$26.94$36.7715,373,000——
2020-06-29$26.13$35.6710,296,300——
2020-06-26$25.87$35.3112,116,300——
2020-06-25$25.73$35.1210,068,700——
2020-06-24$25.71$35.1019,762,900——
2020-06-23$25.68$35.0516,212,000——
2020-06-22$25.45$34.7417,414,300——
2020-06-19$24.49$33.4319,198,700——
2020-06-18$23.94$32.6812,574,700——
2020-06-17$24.25$33.109,236,700——
2020-06-16$24.38$33.2816,296,600——
2020-06-15$24.74$33.7715,853,500——
2020-06-12$24.07$32.8615,344,600——
2020-06-11$24.31$33.1830,986,200——
2020-06-10$25.08$34.2421,908,200——
2020-06-09$24.33$33.2121,508,000——
2020-06-08$23.56$32.1615,541,600——
2020-06-05$23.29$31.7928,169,100——
2020-06-04$23.43$31.9821,961,100——
2020-06-03$23.22$31.7023,448,500——
2020-06-02$23.95$32.6916,069,500——
2020-06-01$24.78$33.8316,352,500——
2020-05-29$24.00$32.7620,309,100——
2020-05-28$23.95$32.6919,102,000——
2020-05-27$23.92$32.5637,015,100——
2020-05-26$24.73$33.6630,232,600——
2020-05-22$26.32$35.8211,271,100——
2020-05-21$26.26$35.7422,018,800——
2020-05-20$27.25$37.0916,291,200——
2020-05-19$28.10$38.2517,810,600——
2020-05-18$27.20$37.0217,282,900——
2020-05-15$28.04$38.1619,240,600——
2020-05-14$27.14$36.9417,395,100——
2020-05-13$26.12$35.5512,920,900——
2020-05-12$26.04$35.4413,108,900——
2020-05-11$26.02$35.4119,131,600——
2020-05-08$27.39$37.2812,732,300——
2020-05-07$27.26$37.1016,302,200——
2020-05-06$26.56$36.1517,043,600——
2020-05-05$28.19$38.3716,835,400——
2020-05-04$27.38$37.2716,474,300——
2020-05-01$26.93$36.6519,597,900——
2020-04-30$25.72$35.0117,781,500——
2020-04-29$26.55$36.1420,809,600——
2020-04-28$26.96$36.6917,129,300——
2020-04-27$26.93$36.6515,222,800——
2020-04-24$27.10$36.8827,620,500——
2020-04-23$26.74$36.3930,865,400——
2020-04-22$26.48$36.0421,021,400——
2020-04-21$24.82$33.7817,345,500——
2020-04-20$24.92$33.9218,048,000——
2020-04-17$24.54$33.4028,513,300——
2020-04-16$25.00$34.0319,300,400——
2020-04-15$24.47$33.3020,342,200——
2020-04-14$24.43$33.2533,199,200——
2020-04-13$24.37$33.1732,986,800——
2020-04-09$22.51$30.6431,768,100——
2020-04-08$20.41$27.7811,599,500——
2020-04-07$20.31$27.6416,499,800——
2020-04-06$20.55$27.9717,449,100——
2020-04-03$19.95$27.1514,226,600——
2020-04-02$19.85$27.0224,917,600——
2020-04-01$18.87$25.6818,073,100——
2020-03-31$18.32$24.9319,294,400——
2020-03-30$19.29$26.2522,511,900——
2020-03-27$19.24$26.1922,450,000——
2020-03-26$19.58$26.6524,263,100——
2020-03-25$19.11$26.0130,961,900——
2020-03-24$19.50$26.5434,579,500——
2020-03-23$16.93$23.0433,801,100——
2020-03-20$15.88$21.6120,170,900——
2020-03-19$16.08$21.8922,990,000——
2020-03-18$15.88$21.6130,257,400——
2020-03-17$17.71$24.1032,058,700——
2020-03-16$16.33$22.2336,620,600——
2020-03-13$15.67$21.3331,110,800——
2020-03-12$16.88$22.9733,552,400——
2020-03-11$18.79$25.5722,061,600——
2020-03-10$19.87$27.0423,015,800——
2020-03-09$19.93$27.1323,635,700——
2020-03-06$21.23$28.9028,052,900——
2020-03-05$21.16$28.8027,916,600——
2020-03-04$20.55$27.9723,388,100——
2020-03-03$20.62$28.0632,518,300——
2020-03-02$19.86$27.0325,295,800——
2020-02-28$19.04$25.9140,581,500——
2020-02-27$19.78$26.9228,277,900——
2020-02-26$21.09$28.6118,550,700——
2020-02-25$21.25$28.8326,511,700——
2020-02-24$22.03$29.8829,354,200——
2020-02-21$21.44$29.0819,956,000——
2020-02-20$20.77$28.1816,593,500——
2020-02-19$21.00$28.4920,183,200——
2020-02-18$20.58$27.9227,961,900——
2020-02-14$19.72$26.7520,194,400——
2020-02-13$18.93$25.6815,270,200——
2020-02-12$18.41$24.9711,832,200——
2020-02-11$18.44$25.0110,385,000——
2020-02-10$18.43$25.008,164,900——
2020-02-07$18.19$24.688,733,600——
2020-02-06$18.35$24.897,471,800——
2020-02-05$18.02$24.447,388,300——
2020-02-04$18.02$24.4415,578,600——
2020-02-03$18.28$24.8011,758,500——
2020-01-31$18.52$25.1211,002,500——
2020-01-30$18.44$25.0113,839,700——
2020-01-29$18.37$24.928,479,500——
2020-01-28$18.00$24.4216,125,200——
2020-01-27$18.62$25.2621,295,700——
2020-01-24$18.71$25.3814,750,800——
2020-01-23$18.43$25.0013,182,200——
2020-01-22$18.29$24.8110,563,200——
2020-01-21$18.35$24.8914,625,700——
2020-01-17$17.95$24.359,789,200——
2020-01-16$18.09$24.5410,178,800——
2020-01-15$17.90$24.2810,450,300——
2020-01-14$17.56$23.8210,064,900——
2020-01-13$17.45$23.678,410,700——
2020-01-10$17.85$24.218,361,600——
2020-01-09$17.60$23.8811,537,900——
2020-01-08$17.82$24.1714,582,200——
2020-01-07$18.47$25.0612,084,100——
2020-01-06$18.39$24.9514,286,900——
2020-01-03$18.57$25.1913,759,300——
2020-01-02$18.49$25.087,096,800——