Toronto - Delayed Quote
CAD
Barrick Mining Corporation (ABX.TO)
51.64
-2.47
(-4.56%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
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
Oct 30, 2026
52.09
52.19
50.63
51.64
51.64
4,966,600
Oct 29, 2026
54.58
54.96
53.79
54.11
54.11
4,395,100
Oct 28, 2026
54.77
55.62
54.60
55.53
55.53
5,752,900
Oct 27, 2026
53.83
55.17
53.57
55.09
55.09
3,953,100
Oct 26, 2026
53.72
54.00
52.60
53.60
53.60
1,777,200
Oct 23, 2026
53.59
53.91
52.30
53.36
53.36
2,746,500
Oct 22, 2026
55.43
55.47
53.56
54.08
54.08
3,184,500
Oct 21, 2026
57.39
57.47
56.56
57.22
57.22
3,166,400
Oct 20, 2026
56.08
57.90
55.75
56.90
56.90
2,850,100
Oct 19, 2026
57.06
57.70
56.71
57.12
57.12
2,244,700
Oct 16, 2026
57.10
58.43
56.86
57.74
57.74
2,667,000
Oct 15, 2026
56.03
57.65
55.72
57.56
57.56
2,637,600
Oct 14, 2026
56.51
56.73
54.68
55.35
55.35
5,207,700
Oct 13, 2026
58.50
58.61
57.02
57.68
57.68
3,086,100
Oct 9, 2026
58.13
58.89
57.89
58.53
58.53
3,491,700
Oct 8, 2026
55.65
56.86
55.57
56.86
56.86
4,385,200
Oct 7, 2026
56.39
56.57
55.74
55.84
55.84
2,058,000
Oct 6, 2026
57.19
58.34
56.62
57.95
57.95
4,220,900
Oct 5, 2026
57.25
57.42
56.18
57.06
57.06
2,744,600
Oct 2, 2026
57.91
57.93
56.64
57.41
57.41
3,193,800
Oct 1, 2026
57.82
57.88
56.90
56.98
56.98
4,261,100
Sep 30, 2026
58.89
58.90
57.82
57.87
57.87
3,175,200
Sep 29, 2026
58.30
58.83
57.76
58.47
58.47
3,042,500
Sep 28, 2026
58.00
59.09
57.55
58.18
58.18
3,379,600
Sep 25, 2026
60.00
60.80
59.54
60.70
60.70
2,739,200
Sep 24, 2026
59.39
59.82
58.59
59.81
59.81
3,208,400
Sep 23, 2026
60.28
60.60
59.38
59.85
59.85
3,730,600
Sep 22, 2026
59.97
62.12
59.96
61.81
61.81
3,291,600
Sep 21, 2026
60.62
60.81
59.42
59.95
59.95
4,764,600
Sep 18, 2026
61.38
61.38
60.12
60.24
60.24
11,728,000
Sep 17, 2026
61.08
61.52
60.46
61.16
61.16
2,840,600
Sep 16, 2026
60.52
60.57
58.73
59.47
59.47
1,957,500
Sep 15, 2026
59.08
59.48
58.58
59.33
59.33
2,731,400
Sep 14, 2026
58.87
59.54
58.29
58.95
58.95
4,374,800
Sep 11, 2026
61.40
61.70
60.10
60.52
60.52
2,257,700
Sep 10, 2026
59.59
60.74
59.50
60.14
60.14
4,361,800
Sep 9, 2026
61.65
62.51
60.95
61.56
61.56
5,084,900
Sep 8, 2026
61.32
61.85
60.76
60.84
60.84
3,076,900
Sep 4, 2026
62.07
62.79
61.61
61.92
61.92
3,598,200
Sep 3, 2026
62.63
63.15
61.85
63.03
63.03
5,370,700
Sep 2, 2026
61.32
62.34
59.46
61.11
61.11
5,204,700
Sep 1, 2026
60.31
61.80
59.80
59.89
59.89
3,691,100
Aug 31, 2026
0.243
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
63.26
63.31
61.46
62.16
62.16
6,900,900
Aug 28, 2026
65.74
65.99
63.06
63.54
63.30
4,739,400
Aug 27, 2026
65.17
65.97
64.57
65.59
65.34
2,409,200
Aug 26, 2026
66.88
67.32
65.17
65.17
64.92
3,027,500
Aug 25, 2026
65.78
68.00
65.78
67.58
67.32
3,208,200
Aug 24, 2026
66.41
67.09
65.65
66.63
66.38
7,212,000
Aug 21, 2026
65.09
65.80
64.56
65.56
65.31
3,672,200
Aug 20, 2026
61.76
64.18
61.60
63.84
63.60
5,511,000
Aug 19, 2026
61.13
62.97
60.80
62.36
62.12
3,603,500
Aug 18, 2026
58.07
59.00
57.66
58.45
58.23
2,806,000
Aug 17, 2026
58.10
59.56
57.56
58.97
58.74
3,778,900
Aug 14, 2026
57.46
58.17
57.15
57.80
57.58
2,348,000
Aug 13, 2026
56.87
57.29
56.19
57.08
56.86
4,949,500
Aug 12, 2026
57.26
58.07
56.57
57.47
57.25
3,151,900
Aug 11, 2026
57.30
57.39
55.71
55.81
55.60
4,413,800
Aug 10, 2026
57.19
57.95
55.03
57.03
56.81
8,953,800
Aug 7, 2026
60.44
61.55
60.34
60.96
60.73
8,304,000
Aug 6, 2026
57.26
58.52
56.88
58.08
57.86
4,394,100
Aug 5, 2026
55.98
57.75
55.98
57.63
57.41
5,031,900
Aug 4, 2026
53.22
54.25
53.22
53.74
53.53
9,035,100
Jul 31, 2026
51.93
52.22
50.86
51.45
51.25
3,686,000
Jul 30, 2026
52.06
52.89
51.28
52.75
52.55
5,134,500
Jul 29, 2026
51.51
52.31
49.99
51.11
50.91
6,331,200
Jul 28, 2026
52.08
52.09
50.97
51.85
51.65
2,416,700
Jul 27, 2026
53.00
53.31
51.68
52.77
52.57
3,532,400
Jul 24, 2026
52.55
53.11
52.08
52.34
52.14
1,888,300
Jul 23, 2026
51.52
52.44
51.29
52.31
52.11
3,205,500
Jul 22, 2026
52.06
53.40
51.98
52.78
52.58
2,556,200
Jul 21, 2026
50.03
51.39
49.77
51.35
51.15
3,158,700
Jul 20, 2026
49.62
49.62
48.74
49.07
48.88
3,657,100
Jul 17, 2026
48.00
49.34
47.70
48.92
48.73
2,261,700
Jul 16, 2026
49.53
49.61
48.40
48.94
48.75
5,580,400
Jul 15, 2026
51.34
51.75
49.56
50.44
50.25
4,290,400
Jul 14, 2026
52.21
52.70
51.07
51.26
51.06
3,211,100
Jul 13, 2026
51.07
51.47
50.37
50.81
50.62
3,718,100
Jul 10, 2026
51.64
52.25
51.36
51.90
51.70
1,917,200
Jul 9, 2026
51.49
52.24
51.09
52.22
52.02
2,695,500
Jul 8, 2026
51.21
51.51
49.47
50.53
50.34
4,471,400
Jul 7, 2026
53.68
53.96
51.99
52.33
52.13
3,260,400
Jul 6, 2026
54.97
55.18
53.48
54.21
54.00
3,188,400
Jul 3, 2026
55.19
55.56
54.95
55.56
55.35
1,230,000
Jul 2, 2026
53.49
54.26
53.20
54.25
54.04
2,823,800
Jun 30, 2026
52.37
52.62
50.88
52.15
51.95
5,457,400
Jun 29, 2026
52.28
52.60
51.15
52.47
52.27
4,989,300
Jun 26, 2026
52.72
53.59
52.51
52.90
52.70
4,949,500
Jun 25, 2026
52.96
53.05
51.79
52.09
51.89
2,865,500
Jun 24, 2026
52.10
52.95
51.14
51.86
51.66
5,691,000
Jun 23, 2026
54.91
55.48
53.93
54.21
54.00
5,340,600
Jun 22, 2026
56.45
57.16
56.18
56.84
56.62
4,700,300
Jun 19, 2026
56.05
56.90
55.71
56.19
55.98
7,265,500
Jun 18, 2026
58.26
59.59
56.18
57.08
56.86
3,895,300
Jun 17, 2026
59.71
61.38
58.27
58.43
58.21
6,710,200
Jun 16, 2026
59.35
60.44
58.99
59.98
59.75
7,907,700
Jun 15, 2026
59.00
59.85
58.27
58.62
58.40
6,757,300
Jun 12, 2026
55.24
56.51
54.59
56.25
56.03
4,039,500
Jun 11, 2026
52.50
54.78
51.90
54.55
54.34
4,812,000
Jun 10, 2026
52.95
54.00
51.73
51.82
51.62
8,119,300
Jun 9, 2026
55.54
56.24
52.71
54.53
54.32
5,067,300
Jun 8, 2026
55.05
55.69
55.00
55.06
54.85
4,297,400
Jun 5, 2026
57.77
57.82
54.85
54.91
54.70
5,052,800
Jun 4, 2026
58.74
60.38
58.74
59.45
59.22
11,311,000
Jun 3, 2026
58.85
59.23
57.93
58.21
57.99
5,937,900
Jun 2, 2026
58.82
59.78
58.17
59.72
59.49
4,616,300
Jun 1, 2026
57.50
58.85
56.28
58.55
58.33
5,239,700
May 29, 2026
0.241
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
57.61
59.29
57.17
58.90
58.67
12,528,900
May 28, 2026
56.50
58.27
55.81
57.55
57.09
4,367,900
May 27, 2026
56.94
58.06
56.94
57.08
56.62
5,908,100
May 26, 2026
57.25
58.17
57.25
58.06
57.60
5,615,200
May 25, 2026
57.05
58.63
57.05
58.57
58.10
896,800
May 22, 2026
56.80
56.80
55.61
56.21
55.76
3,571,300
May 21, 2026
55.32
57.63
55.23
56.88
56.43
5,312,900
May 20, 2026
54.99
56.40
54.40
56.23
55.78
4,162,300
May 19, 2026
55.15
55.55
53.94
54.28
53.85
7,235,600
May 15, 2026
57.11
57.50
55.11
55.82
55.37
7,471,500
May 14, 2026
61.10
61.45
59.19
59.25
58.78
4,733,100
May 13, 2026
62.97
62.97
61.06
61.50
61.01
4,784,500
May 12, 2026
63.42
63.93
60.80
62.82
62.32
5,585,400
May 11, 2026
60.50
65.06
60.50
64.40
63.89
7,157,500
May 8, 2026
57.99
59.48
57.86
59.05
58.58
7,007,400
May 7, 2026
58.00
58.80
56.68
57.20
56.74
6,438,400
May 6, 2026
54.85
56.78
54.77
56.75
56.30
6,104,100
May 5, 2026
53.11
53.42
52.48
52.76
52.34
2,869,900
May 4, 2026
52.41
53.02
52.00
52.17
51.75
8,010,300
May 1, 2026
53.00
53.61
52.57
52.75
52.33
2,703,800
Apr 30, 2026
53.83
54.02
52.75
53.37
52.94
4,433,000
Apr 29, 2026
53.00
53.22
52.16
52.58
52.16
2,720,500
Apr 28, 2026
54.39
54.56
52.89
53.56
53.13
2,337,500
Apr 27, 2026
55.39
55.58
54.75
55.47
55.03
3,315,800
Apr 24, 2026
55.53
56.54
54.82
56.14
55.69
1,871,800
Apr 23, 2026
55.13
55.80
54.02
55.06
54.62
2,089,900
Apr 22, 2026
56.44
56.44
55.48
55.67
55.22
1,816,500
Apr 21, 2026
58.02
58.40
55.25
55.35
54.91
5,151,400
Apr 20, 2026
58.46
58.73
57.64
58.70
58.23
2,668,300
Apr 17, 2026
59.00
59.96
58.46
59.35
58.88
2,675,700
Apr 16, 2026
59.37
59.60
58.02
58.16
57.69
2,216,900
Apr 15, 2026
60.00
60.62
58.89
59.23
58.76
2,683,200
Apr 14, 2026
59.70
60.62
59.55
60.43
59.95
3,972,700
Apr 13, 2026
59.51
60.16
58.60
59.38
58.91
3,649,200
Apr 10, 2026
59.20
60.62
59.18
60.27
59.79
4,395,800
Apr 9, 2026
59.12
59.95
58.10
58.73
58.26
6,808,700
Apr 8, 2026
60.22
60.71
58.24
58.90
58.43
2,891,300
Apr 7, 2026
57.20
57.57
55.60
57.57
57.11
5,892,200
Apr 6, 2026
57.82
58.19
56.39
57.22
56.76
3,912,200
Apr 2, 2026
55.81
58.80
55.31
58.04
57.58
4,124,900
Apr 1, 2026
58.09
59.27
57.62
58.69
58.22
7,097,400
Mar 31, 2026
54.80
56.98
54.75
56.85
56.40
7,045,900
Mar 30, 2026
54.74
55.38
52.93
53.50
53.07
7,260,900
Mar 27, 2026
51.78
54.08
51.75
53.43
53.00
6,904,400
Mar 26, 2026
52.33
54.07
51.77
51.91
51.49
9,478,900
Mar 25, 2026
54.75
54.75
53.48
53.92
53.49
10,066,200
Mar 24, 2026
51.15
52.84
50.45
52.43
52.01
6,422,700
Mar 23, 2026
50.97
52.47
50.95
51.68
51.27
8,155,200
Mar 20, 2026
52.22
52.50
50.10
50.96
50.55
14,629,100
Mar 19, 2026
51.27
52.55
50.13
52.43
52.01
9,030,900
Mar 18, 2026
56.47
56.63
55.05
55.45
55.01
5,414,300
Mar 17, 2026
59.50
60.06
58.22
58.65
58.18
1,981,300
Mar 16, 2026
57.20
59.36
57.15
58.91
58.44
4,889,500
Mar 13, 2026
60.42
60.92
57.80
58.09
57.63
4,005,100
Mar 12, 2026
61.32
61.60
60.05
60.64
60.16
5,902,600
Mar 11, 2026
61.36
61.96
60.40
61.73
61.24
8,323,600
Mar 10, 2026
63.45
64.00
62.41
62.65
62.15
8,600,100
Mar 9, 2026
59.68
62.35
58.48
62.27
61.77
8,656,700
Mar 6, 2026
60.53
62.28
60.16
61.73
61.24
5,985,700
Mar 5, 2026
62.75
63.00
60.84
62.01
61.51
4,361,000
Mar 4, 2026
64.36
64.58
63.08
63.85
63.34
9,500,000
Mar 3, 2026
65.37
65.64
61.62
63.30
62.79
10,673,100
Mar 2, 2026
70.00
70.05
67.22
69.17
68.62
4,408,500
Feb 27, 2026
0.575
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
69.06
69.67
68.66
69.21
68.66
11,832,400
Feb 26, 2026
67.30
69.09
67.02
68.88
67.76
17,778,000
Feb 25, 2026
68.73
69.20
67.99
68.14
67.03
12,500,000
Feb 24, 2026
66.14
68.60
65.66
68.15
67.04
8,495,700
Feb 23, 2026
66.25
68.28
66.11
67.59
66.49
9,622,500
Feb 20, 2026
66.47
67.11
63.11
65.60
64.53
12,309,900
Feb 19, 2026
66.00
66.71
65.36
66.56
65.48
4,332,200
Feb 18, 2026
64.61
66.44
64.16
66.16
65.08
6,613,800
Feb 17, 2026
63.61
64.45
61.67
63.64
62.60
8,402,600
Feb 13, 2026
63.02
65.55
62.53
65.32
64.26
5,275,500
Feb 12, 2026
64.64
65.15
61.77
61.84
60.83
8,593,100
Feb 11, 2026
65.24
65.27
62.97
64.79
63.74
7,958,100
Feb 10, 2026
63.07
64.19
62.70
63.74
62.70
7,467,000
Feb 9, 2026
62.15
63.33
61.93
63.27
62.24
13,276,100
Feb 6, 2026
61.29
62.55
61.20
61.75
60.74
5,894,900
Feb 5, 2026
62.00
63.93
59.95
60.13
59.15
6,215,400
Feb 4, 2026
66.33
66.66
61.57
65.74
64.67
10,218,900
Feb 3, 2026
66.99
67.26
63.46
64.85
63.79
8,585,100
Feb 2, 2026
62.02
64.16
61.77
63.37
62.34
6,910,700
Jan 30, 2026
64.50
66.39
61.69
62.24
61.23
7,265,900
Jan 29, 2026
72.94
74.00
67.67
70.19
69.05
6,576,900
Jan 28, 2026
71.58
72.07
69.91
71.86
70.69
6,846,100
Jan 27, 2026
70.28
70.88
67.87
70.86
69.71
4,388,900
Jan 26, 2026
71.94
72.93
70.23
70.34
69.20
7,132,200
Jan 23, 2026
68.34
69.99
68.15
69.96
68.82
4,433,100
Jan 22, 2026
68.00
69.27
67.64
67.88
66.78
3,718,900
Jan 21, 2026
70.00
70.05
67.72
67.84
66.74
5,110,200
Jan 20, 2026
69.84
69.85
68.18
69.12
67.99
4,957,500
Jan 19, 2026
68.80
69.40
68.03
69.00
67.88
1,239,900
Jan 16, 2026
68.41
68.99
66.80
67.79
66.69
4,635,700
Jan 15, 2026
68.73
69.52
68.18
68.99
67.87
3,578,700
Jan 14, 2026
70.00
70.08
68.52
69.34
68.21
4,111,200
Jan 13, 2026
68.60
69.82
68.08
69.00
67.88
3,883,600
Jan 12, 2026
68.36
69.10
67.94
68.14
67.03
5,164,500
Jan 9, 2026
65.93
67.41
65.28
66.52
65.44
4,297,000
Jan 8, 2026
64.13
65.90
63.78
65.79
64.72
5,198,700
Jan 7, 2026
64.50
65.78
62.77
65.50
64.43
4,675,900
Jan 6, 2026
63.25
65.95
63.25
65.93
64.86
4,559,500
Jan 5, 2026
62.13
63.78
61.89
63.00
61.97
4,059,100
Jan 2, 2026
60.53
60.55
58.56
60.52
59.53
3,770,100
Dec 31, 2025
60.10
60.57
59.60
59.79
58.82
2,678,000
Dec 30, 2025
61.33
61.37
60.36
60.59
59.60
2,443,200
Dec 29, 2025
60.10
61.40
59.36
60.30
59.32
3,380,500
Dec 24, 2025
62.34
62.49
61.57
62.06
61.05
1,993,300
Dec 23, 2025
62.83
63.32
61.92
62.58
61.56
6,285,700
Dec 22, 2025
62.86
63.85
61.88
62.71
61.69
7,161,700
Dec 19, 2025
60.55
62.57
60.41
61.62
60.62
12,797,000
Dec 18, 2025
59.70
61.07
59.39
60.51
59.53
4,278,500
Dec 17, 2025
59.94
60.58
59.02
60.00
59.02
5,365,500
Dec 16, 2025
59.41
60.37
58.56
59.04
58.08
5,049,900
Dec 15, 2025
60.09
60.90
59.24
59.63
58.66
7,300,100
Dec 12, 2025
60.50
60.50
58.00
59.26
58.30
5,164,200
Dec 11, 2025
57.17
60.50
56.63
59.45
58.48
3,421,500
Dec 10, 2025
56.46
57.94
55.88
57.76
56.82
8,312,400
Dec 9, 2025
55.50
56.72
55.45
56.67
55.75
5,266,300
Dec 8, 2025
56.64
56.92
55.46
55.49
54.59
8,751,800
Dec 5, 2025
57.71
58.32
56.53
56.79
55.87
7,259,100
Dec 4, 2025
56.09
57.32
56.01
57.11
56.18
6,045,800
Dec 3, 2025
57.68
58.24
56.48
56.51
55.59
3,434,200
Dec 2, 2025
58.42
59.45
56.22
57.42
56.49
4,520,400
Dec 1, 2025
58.97
60.14
58.35
59.27
58.31
7,116,100
Nov 28, 2025
0.246
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
57.47
58.58
56.95
58.43
57.48
3,892,300
Nov 27, 2025
57.25
57.67
56.99
57.50
56.32
718,300
Nov 26, 2025
55.53
57.68
55.49
57.56
56.38
5,446,500
Nov 25, 2025
55.68
56.34
54.79
55.18
54.05
3,885,600
Nov 24, 2025
53.25
55.93
52.80
55.93
54.78
14,696,800
Nov 21, 2025
50.94
51.99
50.38
51.53
50.47
4,199,100
Nov 20, 2025
52.95
53.57
50.59
50.80
49.76
7,996,400
Nov 19, 2025
53.90
54.33
52.86
53.08
51.99
3,974,800
Nov 18, 2025
53.15
53.57
52.10
52.76
51.68
5,015,800
Nov 17, 2025
51.69
53.54
51.59
51.98
50.92
6,527,400
Nov 14, 2025
49.35
52.90
49.09
52.00
50.93
10,577,200
Nov 13, 2025
52.19
52.67
50.64
51.11
50.06
8,958,700
Nov 12, 2025
50.31
52.62
50.02
52.32
51.25
5,558,400
Nov 11, 2025
49.34
50.42
48.66
50.18
49.15
5,076,500
Nov 10, 2025
48.62
49.98
47.82
48.89
47.89
11,008,700
Nov 7, 2025
45.78
46.47
45.28
46.44
45.49
6,552,500
Nov 6, 2025
46.41
47.08
45.76
45.93
44.99
4,698,200
Nov 5, 2025
45.42
46.28
45.36
46.25
45.30
6,978,900
Nov 4, 2025
45.17
45.52
44.57
44.62
43.71
4,123,200
Nov 3, 2025
46.00
46.76
45.65
46.45
45.50
7,547,400
Oct 31, 2025
46.35
46.49
45.34
46.04
45.10
3,159,000
Oct 30, 2025
44.86
46.30
44.63
46.27
45.32
4,604,200
