MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
B — Barrick Mining Corporation
NYSEBarrick Mining Corporation
$40.23
+0.13(+0.32%)
- O
- 40.65
- H
- 40.73
- L
- 39.73
- V
- 7.78M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$40.23
Period Return+101.45%
Period High$54.69
Period Low$17.41
Avg Daily Volume14.89M
Total Trading Days365
B — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $40.65 | $40.73 | $39.73 | $40.23 | +$0.13 | +0.32% | 7,779,774 | $40.18 | $39.73 $40.73 |
| Oct 1, 2026 | $40.65 | $40.73 | $39.95 | $40.10 | $-0.57 | -1.40% | 9,454,255 | $40.18 | $39.95 $40.73 |
| Sep 30, 2026 | $41.54 | $41.54 | $40.65 | $40.67 | $-0.57 | -1.38% | 6,626,965 | $40.90 | $40.65 $41.54 |
| Sep 29, 2026 | $41.22 | $41.47 | $40.69 | $41.24 | +$0.15 | +0.37% | 8,416,295 | $41.07 | $40.69 $41.47 |
| Sep 28, 2026 | $40.89 | $41.72 | $40.60 | $41.09 | $-1.79 | -4.17% | 9,859,235 | $41.18 | $40.60 $41.72 |
| Sep 25, 2026 | $42.41 | $42.96 | $42.06 | $42.88 | +$0.56 | +1.32% | 7,843,847 | $42.64 | $42.06 $42.96 |
| Sep 24, 2026 | $41.97 | $42.32 | $41.41 | $42.32 | $-0.17 | -0.40% | 9,686,838 | $41.95 | $41.41 $42.32 |
| Sep 23, 2026 | $43.00 | $43.00 | $42.13 | $42.49 | $-1.39 | -3.17% | 9,356,837 | $42.54 | $42.13 $43.00 |
| Sep 22, 2026 | $42.68 | $44.18 | $42.67 | $43.88 | +$1.19 | +2.79% | 7,809,982 | $43.65 | $42.67 $44.18 |
| Sep 21, 2026 | $43.43 | $43.43 | $42.38 | $42.69 | $-0.64 | -1.48% | 7,549,316 | $42.75 | $42.38 $43.43 |
| Sep 18, 2026 | $43.88 | $43.88 | $42.93 | $43.33 | $-0.36 | -0.82% | 11,237,059 | $43.28 | $42.93 $43.88 |
| Sep 17, 2026 | $43.67 | $44.02 | $43.22 | $43.69 | +$1.14 | +2.68% | 6,887,697 | $43.72 | $43.22 $44.02 |
| Sep 16, 2026 | $43.45 | $43.46 | $41.96 | $42.55 | $-0.15 | -0.35% | 10,225,898 | $42.72 | $41.96 $43.46 |
| Sep 15, 2026 | $42.58 | $42.75 | $42.09 | $42.70 | +$0.27 | +0.64% | 6,920,197 | $42.49 | $42.09 $42.75 |
| Sep 14, 2026 | $42.47 | $42.83 | $41.88 | $42.43 | $-1.25 | -2.86% | 6,764,179 | $42.37 | $41.88 $42.83 |
| Sep 11, 2026 | $44.06 | $44.50 | $43.33 | $43.68 | +$0.22 | +0.51% | 7,678,917 | $43.79 | $43.33 $44.50 |
| Sep 10, 2026 | $43.19 | $43.96 | $43.07 | $43.46 | $-1.13 | -2.53% | 9,373,521 | $43.67 | $43.07 $43.96 |
| Sep 9, 2026 | $44.70 | $45.39 | $44.13 | $44.59 | +$0.49 | +1.11% | 7,953,186 | $44.61 | $44.13 $45.39 |
| Sep 8, 2026 | $44.66 | $44.90 | $44.08 | $44.10 | $-0.65 | -1.45% | 5,320,696 | $44.39 | $44.08 $44.90 |
| Sep 4, 2026 | $44.85 | $45.39 | $44.47 | $44.75 | $-1.01 | -2.21% | 6,171,046 | $44.84 | $44.47 $45.39 |
| Sep 3, 2026 | $45.43 | $45.81 | $44.78 | $45.76 | +$1.63 | +3.69% | 7,858,112 | $45.42 | $44.78 $45.81 |
| Sep 2, 2026 | $43.92 | $44.93 | $42.80 | $44.13 | +$1.03 | +2.39% | 15,377,149 | $43.82 | $42.80 $44.93 |
| Sep 1, 2026 | $43.43 | $44.52 | $43.02 | $43.10 | $-1.73 | -3.86% | 11,193,934 | $43.62 | $43.02 $44.52 |
| Aug 31, 2026 | $45.64 | $45.64 | $44.31 | $44.83 | $-0.82 | -1.80% | 7,148,123 | $44.77 | $44.31 $45.64 |
| Aug 28, 2026 | $47.50 | $47.59 | $45.34 | $45.65 | $-1.67 | -3.53% | 15,109,150 | $46.33 | $45.34 $47.59 |
| Aug 27, 2026 | $47.07 | $47.61 | $46.56 | $47.32 | +$0.32 | +0.68% | 8,493,183 | $47.27 | $46.56 $47.61 |
| Aug 26, 2026 | $48.18 | $48.55 | $46.97 | $47.00 | $-1.87 | -3.83% | 11,614,435 | $47.61 | $46.97 $48.55 |
| Aug 25, 2026 | $47.52 | $49.14 | $47.52 | $48.87 | +$0.71 | +1.47% | 10,440,011 | $48.57 | $47.52 $49.14 |
| Aug 24, 2026 | $48.09 | $48.50 | $47.42 | $48.16 | +$0.56 | +1.18% | 13,795,339 | $48.04 | $47.42 $48.50 |
| Aug 21, 2026 | $47.40 | $47.79 | $46.93 | $47.60 | +$1.33 | +2.87% | 11,522,436 | $47.47 | $46.93 $47.79 |