NYSE - Delayed Quote
USD
Barrick Mining Corporation (B)
44.75
-1.01
(-2.21%)
At close: September 4 at 4:00:03 PM EDT
44.76
+0.01
(+0.02%)
After hours: September 4 at 7:55:44 PM EDT
Trade B on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
44.85
45.39
44.47
44.75
44.75
6,168,800
Sep 3, 2026
45.43
45.81
44.78
45.76
45.76
7,853,600
Sep 2, 2026
43.92
44.93
42.80
44.13
44.13
15,475,500
Sep 1, 2026
43.43
44.52
43.02
43.10
43.10
11,191,400
Aug 31, 2026
0.175
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
45.64
45.64
44.31
44.83
44.83
7,143,600
Aug 28, 2026
47.50
47.59
45.34
45.65
45.48
15,102,500
Aug 27, 2026
47.07
47.61
46.56
47.32
47.14
8,491,300
Aug 26, 2026
48.18
48.55
46.97
47.00
46.82
11,606,800
Aug 25, 2026
47.52
49.14
47.52
48.87
48.68
10,432,000
Aug 24, 2026
48.09
48.50
47.42
48.16
47.98
13,789,100
Aug 21, 2026
47.40
47.79
46.93
47.60
47.42
11,518,300
Aug 20, 2026
44.85
46.58
44.85
46.27
46.09
13,941,900
Aug 19, 2026
44.10
45.61
43.98
45.13
44.96
17,076,100
Aug 18, 2026
41.81
42.52
41.51
42.09
41.93
8,774,100
Aug 17, 2026
41.89
42.95
41.59
42.52
42.36
8,921,600
Aug 14, 2026
41.33
41.94
41.19
41.60
41.44
8,350,700
Aug 13, 2026
40.80
41.09
40.28
40.91
40.75
10,625,700
Aug 12, 2026
41.38
41.65
40.63
41.23
41.07
13,774,900
Aug 11, 2026
40.95
41.13
40.01
40.13
39.98
14,095,900
Aug 10, 2026
41.22
41.57
39.44
40.88
40.72
29,223,600
Aug 7, 2026
43.21
44.14
43.20
43.68
43.51
15,668,000
Aug 6, 2026
40.75
41.75
40.52
41.37
41.21
10,437,200
Aug 5, 2026
40.00
41.20
39.86
41.05
40.89
12,727,900
Aug 4, 2026
38.09
38.56
37.88
38.21
38.06
8,168,900
Aug 3, 2026
36.61
37.48
36.32
37.36
37.22
6,792,000
Jul 31, 2026
37.09
37.26
36.19
36.73
36.59
6,265,300
Jul 30, 2026
37.22
37.77
36.60
37.70
37.56
9,795,700
Jul 29, 2026
36.57
37.27
35.48
36.36
36.22
8,614,500
Jul 28, 2026
36.88
36.99
36.15
36.69
36.55
6,277,900
Jul 27, 2026
37.64
37.79
36.62
37.38
37.24
5,648,200
Jul 24, 2026
37.45
37.71
36.93
37.11
36.97
5,380,800
Jul 23, 2026
36.82
37.26
36.42
37.16
37.02
8,467,200
Jul 22, 2026
36.98
37.92
36.98
37.51
37.37
8,684,300
Jul 21, 2026
35.50
36.43
35.32
36.37
36.23
7,500,200
Jul 20, 2026
35.19
35.24
34.70
34.89
34.76
6,113,400
Jul 17, 2026
34.26
35.22
34.03
34.93
34.80
8,870,600
Jul 16, 2026
35.16
35.37
34.47
34.84
34.71
11,351,500
Jul 15, 2026
36.55
36.80
35.27
35.91
35.77
9,164,200
Jul 14, 2026
37.25
37.49
36.32
36.49
36.35
8,673,800
Jul 13, 2026
36.11
36.37
35.59
35.94
35.80
6,158,700
Jul 10, 2026
36.64
36.91
36.25
36.68
36.54
4,642,200
Jul 9, 2026
36.44
36.88
36.04
36.83
36.69
10,803,100
Jul 8, 2026
36.09
36.38
34.87
35.74
35.60
10,001,000
Jul 7, 2026
37.79
37.99
36.60
36.86
36.72
7,485,800
Jul 6, 2026
38.59
38.80
37.57
38.11
37.96
8,157,300
Jul 2, 2026
37.76
38.28
37.53
38.21
38.06
9,994,200
Jul 1, 2026
36.62
37.92
36.38
36.45
36.31
6,438,300
Jun 30, 2026
36.90
36.99
35.77
36.73
36.59
9,201,700
Jun 29, 2026
36.98
36.98
35.97
36.93
36.79
8,452,000
Jun 26, 2026
37.21
37.78
37.03
37.29
37.15
11,473,300
Jun 25, 2026
37.00
37.40
36.44
36.75
36.61
9,054,900
Jun 24, 2026
36.75
37.21
35.91
36.46
36.32
15,534,500
Jun 23, 2026
38.98
39.03
37.95
38.18
38.03
8,612,000
Jun 22, 2026
39.76
40.39
39.66
40.14
39.99
7,518,400
Jun 18, 2026
41.34
42.22
39.72
40.34
40.19
16,397,500
Jun 17, 2026
42.79
43.74
41.25
41.29
41.13
14,763,300
Jun 16, 2026
42.30
43.17
42.14
42.77
42.61
10,228,300
Jun 15, 2026
42.20
42.84
41.66
41.83
41.67
12,155,700
Jun 12, 2026
39.58
40.44
39.03
40.20
40.05
13,221,400
Jun 11, 2026
37.60
39.25
37.04
39.10
38.95
15,722,900
Jun 10, 2026
38.06
38.79
37.10
37.19
37.05
15,737,200
Jun 9, 2026
39.95
40.39
37.76
39.15
39.00
15,633,700
Jun 8, 2026
39.62
39.94
39.41
39.46
39.31
11,252,800
Jun 5, 2026
41.64
41.66
39.33
39.46
39.31
17,935,600
Jun 4, 2026
42.25
43.46
42.24
42.79
42.63
13,979,900
Jun 3, 2026
42.53
42.68
41.68
41.86
41.70
11,030,900
Jun 2, 2026
42.53
43.20
42.05
43.20
43.03
14,000,300
Jun 1, 2026
41.50
42.55
40.64
42.32
42.16
12,588,300
May 29, 2026
0.175
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
41.63
43.01
41.41
42.55
42.39
18,664,900
May 28, 2026
40.94
42.27
40.33
41.69
41.36
13,108,300
May 27, 2026
41.28
41.98
41.19
41.25
40.92
8,692,900
May 26, 2026
41.50
42.13
41.47
42.10
41.76
11,209,000
May 22, 2026
41.19
41.19
40.26
40.68
40.35
11,007,000
May 21, 2026
40.17
41.85
40.10
41.28
40.95
11,042,300
May 20, 2026
39.87
41.07
39.54
40.94
40.61
10,838,000
May 19, 2026
40.08
40.28
39.17
39.50
39.18
14,317,200
May 18, 2026
40.90
41.85
40.28
40.60
40.27
9,815,700
May 15, 2026
41.70
41.73
40.06
40.61
40.28
15,828,100
May 14, 2026
44.67
44.79
43.12
43.16
42.81
14,638,000
May 13, 2026
45.85
45.90
44.52
44.87
44.51
14,896,400
May 12, 2026
46.35
46.62
44.29
45.85
45.48
13,576,000
May 11, 2026
44.21
47.59
44.21
47.00
46.62
23,856,100
May 8, 2026
42.37
43.48
42.31
43.13
42.78
14,655,900
May 7, 2026
42.50
43.12
41.58
41.84
41.50
19,052,200
May 6, 2026
40.30
41.62
40.23
41.58
41.25
18,775,700
May 5, 2026
39.00
39.25
38.54
38.72
38.41
7,905,300
May 4, 2026
38.56
38.97
38.21
38.34
38.03
7,704,600
May 1, 2026
39.18
39.52
38.69
38.82
38.51
11,842,400
Apr 30, 2026
39.46
39.55
38.71
39.34
39.02
13,524,000
Apr 29, 2026
38.75
38.88
38.11
38.45
38.14
16,899,000
Apr 28, 2026
39.86
39.86
38.66
39.17
38.86
13,553,600
Apr 27, 2026
40.80
40.86
40.24
40.67
40.34
8,253,100
Apr 24, 2026
40.62
41.30
40.06
41.09
40.76
11,878,000
Apr 23, 2026
40.26
40.82
39.40
40.20
39.88
11,572,800
Apr 22, 2026
41.16
41.34
40.58
40.73
40.40
7,196,900
Apr 21, 2026
42.65
42.80
40.41
40.45
40.13
12,736,400
Apr 20, 2026
42.76
43.14
42.09
42.96
42.62
7,983,200
Apr 17, 2026
42.66
43.86
42.66
43.30
42.95
9,621,500
Apr 16, 2026
43.16
43.45
42.34
42.40
42.06
7,543,900
Apr 15, 2026
43.54
44.05
42.87
43.07
42.72
8,864,600
Apr 14, 2026
43.55
44.11
43.30
43.82
43.47
8,660,300
Apr 13, 2026
43.01
43.51
42.42
43.02
42.68
8,645,300
Apr 10, 2026
42.90
43.92
42.90
43.55
43.20
9,735,400
Apr 9, 2026
42.63
43.37
42.03
42.43
42.09
10,152,900
Apr 8, 2026
43.52
43.79
42.03
42.51
42.17
12,338,400
Apr 7, 2026
41.07
41.43
39.94
41.38
41.05
10,552,900
Apr 6, 2026
41.59
41.87
40.53
41.08
40.75
8,535,300
Apr 2, 2026
39.75
42.25
39.75
41.64
41.31
12,643,000
Apr 1, 2026
41.90
42.68
41.47
42.20
41.86
12,975,600
Mar 31, 2026
39.54
40.93
39.29
40.79
40.46
14,588,900
Mar 30, 2026
39.23
39.71
37.99
38.45
38.14
16,861,400
Mar 27, 2026
37.27
39.03
37.23
38.59
38.28
13,692,200
Mar 26, 2026
37.85
39.10
37.36
37.48
37.18
17,061,800
Mar 25, 2026
39.66
39.67
38.70
38.97
38.66
12,099,600
Mar 24, 2026
37.20
38.40
36.67
38.03
37.73
14,482,200
Mar 23, 2026
36.99
38.33
36.95
37.69
37.39
22,573,400
Mar 20, 2026
38.26
38.41
36.50
37.14
36.84
29,154,000
Mar 19, 2026
37.94
38.33
36.50
38.28
37.97
29,379,000
Mar 18, 2026
41.13
41.34
40.12
40.46
40.14
17,757,500
Mar 17, 2026
43.47
43.91
42.50
42.80
42.46
8,963,000
Mar 16, 2026
42.00
43.48
41.67
43.10
42.75
12,792,500
Mar 13, 2026
44.16
44.46
42.08
42.34
42.00
14,475,000
Mar 12, 2026
45.20
45.20
44.06
44.49
44.13
8,038,100
Mar 11, 2026
45.19
45.62
44.40
45.44
45.08
9,372,900
Mar 10, 2026
46.71
47.18
45.95
46.14
45.77
11,903,800
Mar 9, 2026
44.08
45.94
43.05
45.81
45.44
11,234,300
Mar 6, 2026
44.67
45.73
44.02
45.42
45.06
10,664,800
Mar 5, 2026
45.97
46.11
44.38
45.36
45.00
15,517,200
Mar 4, 2026
47.26
47.26
46.13
46.77
46.40
9,174,700
Mar 3, 2026
47.88
47.93
44.83
46.35
45.98
22,599,000
Mar 2, 2026
50.87
51.28
49.03
50.55
50.14
17,658,400
Feb 27, 2026
0.42
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
50.93
51.02
50.26
50.74
50.33
14,809,100
Feb 26, 2026
49.31
50.50
48.93
50.35
49.53
16,479,900
Feb 25, 2026
50.29
50.57
49.66
49.81
49.00
8,476,000
Feb 24, 2026
48.24
50.09
47.83
49.71
48.90
10,792,900
Feb 23, 2026
48.45
49.96
48.35
49.22
48.42
15,380,300
Feb 20, 2026
48.55
48.99
46.10
47.96
47.18
22,589,100
Feb 19, 2026
48.05
48.72
47.67
48.55
47.76
12,240,300
Feb 18, 2026
47.39
48.69
47.01
48.22
47.43
10,891,200
Feb 17, 2026
46.45
47.26
45.06
46.65
45.89
20,388,500
Feb 13, 2026
46.26
48.17
45.91
47.91
47.13
17,074,200
Feb 12, 2026
47.96
47.96
45.37
45.38
44.64
20,238,900
Feb 11, 2026
48.04
48.09
46.22
47.64
46.86
14,581,400
Feb 10, 2026
46.50
47.40
46.28
46.95
46.19
16,768,200
Feb 9, 2026
45.68
46.72
45.61
46.63
45.87
12,435,700
Feb 6, 2026
44.89
45.85
44.85
45.16
44.42
15,867,000
Feb 5, 2026
45.34
46.85
43.75
43.97
43.25
26,816,500
Feb 4, 2026
48.54
48.85
45.03
47.36
46.59
19,327,900
Feb 3, 2026
49.48
49.51
46.48
47.53
46.76
24,103,500
Feb 2, 2026
45.46
47.05
45.12
46.43
45.67
20,615,700
Jan 30, 2026
47.30
49.09
45.34
45.79
45.04
31,203,600
Jan 29, 2026
54.13
54.69
49.93
52.05
51.20
24,217,100
Jan 28, 2026
52.57
53.21
51.41
52.98
52.12
21,838,100
Jan 27, 2026
51.52
52.18
49.87
52.17
51.32
14,915,000
Jan 26, 2026
52.43
53.29
51.17
51.29
50.45
19,232,100
Jan 23, 2026
49.66
51.09
49.51
51.08
50.25
19,366,400
Jan 22, 2026
49.31
50.23
48.95
49.24
48.44
16,348,600
Jan 21, 2026
50.64
50.80
48.94
49.07
48.27
18,005,700
Jan 20, 2026
50.35
50.40
49.30
50.01
49.20
17,145,700
Jan 16, 2026
49.28
49.46
48.01
48.73
47.94
11,284,200
Jan 15, 2026
49.69
50.01
49.06
49.64
48.83
10,613,400
Jan 14, 2026
50.42
50.51
49.37
49.95
49.14
12,844,400
Jan 13, 2026
49.50
50.28
49.04
49.71
48.90
12,890,300
Jan 12, 2026
49.20
49.74
48.96
49.03
48.23
13,790,700
Jan 9, 2026
47.54
48.50
46.98
47.81
47.03
13,820,500
Jan 8, 2026
46.22
47.53
46.00
47.44
46.67
11,581,200
Jan 7, 2026
46.73
47.48
45.45
47.27
46.50
15,813,300
Jan 6, 2026
46.12
47.75
46.00
47.74
46.96
18,896,000
Jan 5, 2026
45.20
46.32
44.85
45.74
44.99
11,307,800
Jan 2, 2026
44.15
44.23
42.64
44.08
43.36
10,715,000
Dec 31, 2025
43.81
44.22
43.43
43.55
42.84
6,411,700
Dec 30, 2025
44.80
44.80
44.07
44.24
43.52
7,546,600
Dec 29, 2025
43.74
44.93
43.30
44.02
43.30
12,141,100
Dec 26, 2025
45.92
46.22
45.56
46.21
45.46
7,086,900
Dec 24, 2025
45.44
45.69
45.01
45.45
44.71
4,739,000
Dec 23, 2025
45.80
46.20
45.16
45.63
44.89
9,070,900
Dec 22, 2025
45.75
46.45
45.01
45.59
44.85
12,434,900
Dec 19, 2025
43.96
45.43
43.96
44.73
44.00
23,186,200
Dec 18, 2025
43.27
44.38
43.11
43.87
43.16
11,667,700
Dec 17, 2025
43.61
44.04
42.82
43.57
42.86
10,732,500
Dec 16, 2025
43.39
43.96
42.57
42.93
42.23
10,523,200
Dec 15, 2025
43.61
44.25
42.99
43.34
42.63
12,988,900
Dec 12, 2025
43.86
44.07
42.04
43.09
42.39
17,680,800
Dec 11, 2025
41.50
43.94
41.12
43.15
42.45
17,617,400
Dec 10, 2025
40.80
41.96
40.32
41.76
41.08
15,345,700
Dec 9, 2025
40.16
40.99
40.13
40.91
40.24
7,818,200
Dec 8, 2025
41.15
41.20
40.02
40.02
39.37
9,696,500
Dec 5, 2025
41.40
42.08
40.86
41.04
40.37
10,209,400
Dec 4, 2025
40.20
41.10
40.16
40.91
40.24
8,615,500
Dec 3, 2025
41.36
41.76
40.48
40.50
39.84
9,463,600
Dec 2, 2025
41.86
42.51
40.21
41.03
40.36
15,754,000
Dec 1, 2025
42.37
43.08
41.78
42.33
41.64
27,799,200
Nov 28, 2025
0.175
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
40.98
41.72
40.70
41.34
40.67
10,934,900
Nov 26, 2025
39.46
41.08
39.39
40.98
40.14
25,197,500
Nov 25, 2025
39.40
39.96
38.84
39.12
38.32
16,767,000
Nov 24, 2025
37.54
39.64
37.43
39.54
38.73
25,507,800
Nov 21, 2025
36.11
37.70
35.70
36.55
35.80
15,767,800
Nov 20, 2025
37.73
38.15
35.86
36.00
35.26
17,709,200
Nov 19, 2025
38.43
38.78
37.60
37.73
36.96
16,653,000
Nov 18, 2025
37.80
38.32
36.77
37.74
36.97
30,282,600
Nov 17, 2025
36.88
38.16
36.74
36.96
36.20
27,808,000
Nov 14, 2025
35.14
37.73
34.97
37.03
36.27
31,809,400
Nov 13, 2025
37.41
37.62
36.08
36.42
35.67
19,475,200
Nov 12, 2025
35.81
37.60
35.68
37.33
36.57
22,157,300
Nov 11, 2025
35.19
35.99
34.72
35.81
35.08
14,444,200
Nov 10, 2025
34.70
35.69
34.06
34.80
34.09
27,191,000
Nov 7, 2025
32.58
33.12
32.18
33.09
32.41
13,757,800
Nov 6, 2025
32.90
33.35
32.41
32.55
31.88
11,331,100
Nov 5, 2025
32.13
32.80
32.10
32.79
32.12
9,509,700
Nov 4, 2025
32.07
32.33
31.61
31.67
31.02
11,495,200
Nov 3, 2025
32.71
33.27
32.46
33.06
32.38
9,736,600
Oct 31, 2025
33.06
33.13
32.34
32.80
32.13
9,868,100
Oct 30, 2025
32.10
33.10
31.88
33.06
32.38
13,604,200
Oct 29, 2025
32.37
32.45
31.80
32.06
31.40
15,481,500
Oct 28, 2025
31.05
31.96
31.03
31.84
31.19
15,662,800
Oct 27, 2025
31.36
32.00
30.98
31.84
31.19
21,482,000
Oct 24, 2025
31.26
33.49
31.14
32.48
31.81
31,910,600
Oct 23, 2025
32.36
32.48
31.89
31.94
31.29
16,673,600
Oct 22, 2025
30.55
31.69
30.35
31.53
30.88
28,767,700
Oct 21, 2025
32.28
32.54
31.30
31.50
30.85
25,722,400
Oct 20, 2025
34.34
34.84
33.69
34.73
34.02
15,869,800
Oct 17, 2025
34.98
34.98
32.69
33.33
32.65
25,960,000
Oct 16, 2025
35.21
36.40
34.91
35.65
34.92
21,840,900
Oct 15, 2025
33.75
34.72
33.71
34.68
33.97
22,251,000
Oct 14, 2025
33.07
33.80
32.99
33.30
32.62
13,846,200
Oct 13, 2025
33.72
33.92
33.11
33.42
32.74
11,958,500
Oct 10, 2025
33.20
33.20
32.47
32.74
32.07
18,433,500
Oct 9, 2025
34.02
34.02
32.65
33.04
32.36
16,695,100
Oct 8, 2025
34.01
34.11
33.53
33.90
33.21
16,506,100
Oct 7, 2025
34.05
34.06
32.81
33.22
32.54
19,493,200
Oct 6, 2025
34.61
35.22
34.00
34.03
33.33
21,519,500
Oct 3, 2025
33.96
34.11
33.67
33.95
33.25
11,800,900
Oct 2, 2025
33.88
34.05
32.56
33.92
33.22
21,691,100
Oct 1, 2025
33.10
34.13
33.05
33.71
33.02
20,316,500
Sep 30, 2025
32.68
33.51
32.60
32.77
32.10
34,285,200
Sep 29, 2025
35.12
35.63
32.89
33.14
32.46
64,479,300
Sep 26, 2025
34.39
34.67
33.81
34.48
33.77
21,678,200
Sep 25, 2025
33.70
34.77
33.54
34.26
33.56
23,986,600
Sep 24, 2025
34.55
34.67
33.14
33.57
32.88
29,833,500
Sep 23, 2025
35.44
36.10
34.34
34.54
33.83
35,714,700
Sep 22, 2025
34.06
35.70
34.04
35.36
34.64
51,712,700
Sep 19, 2025
30.16
33.20
30.15
32.99
32.31
71,168,500
Sep 18, 2025
29.24
30.11
29.08
30.07
29.45
24,811,700
Sep 17, 2025
28.48
29.89
28.38
29.48
28.88
27,954,800
Sep 16, 2025
29.04
29.16
28.60
28.84
28.25
15,027,400
Sep 15, 2025
28.96
29.12
28.64
29.03
28.44
13,820,900
Sep 12, 2025
29.48
29.59
28.81
29.03
28.44
19,321,000
Sep 11, 2025
29.09
29.44
28.92
29.40
28.80
16,967,700
Sep 10, 2025
29.34
29.79
29.30
29.48
28.88
16,591,900
Sep 9, 2025
29.25
29.35
28.83
29.16
28.56
23,839,400
Sep 8, 2025
28.77
29.14
28.45
28.99
28.40
20,154,100
Sep 5, 2025
27.61
28.48
27.43
28.41
27.83
21,138,900
