Barrick Mining Corporation ABX
TSX · Canada · Non-Energy Minerals
CAD 56.98-0.89 (-1.54%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 56.98 | -1.54% | CAD 57.82 | CAD 57.88 | CAD 56.90 | 4.23M |
| 2026-09-30 | CAD 57.87 | -1.03% | CAD 58.89 | CAD 58.90 | CAD 57.82 | 3.18M |
| 2026-09-29 | CAD 58.47 | +0.50% | CAD 58.30 | CAD 58.83 | CAD 57.76 | 3.04M |
| 2026-09-28 | CAD 58.18 | -4.15% | CAD 58.00 | CAD 59.09 | CAD 57.55 | 3.38M |
| 2026-09-25 | CAD 60.70 | +1.49% | CAD 60.00 | CAD 60.80 | CAD 59.54 | 2.74M |
| 2026-09-24 | CAD 59.81 | -0.07% | CAD 59.39 | CAD 59.82 | CAD 58.59 | 3.21M |
| 2026-09-23 | CAD 59.85 | -3.17% | CAD 60.28 | CAD 60.60 | CAD 59.38 | 3.73M |
| 2026-09-22 | CAD 61.81 | +3.10% | CAD 59.97 | CAD 62.12 | CAD 59.96 | 3.29M |
| 2026-09-21 | CAD 59.95 | -0.48% | CAD 60.62 | CAD 60.81 | CAD 59.42 | 4.76M |
| 2026-09-18 | CAD 60.24 | -1.50% | CAD 61.38 | CAD 61.38 | CAD 60.12 | 11.73M |
| 2026-09-17 | CAD 61.16 | +2.84% | CAD 61.08 | CAD 61.52 | CAD 60.46 | 2.84M |
| 2026-09-16 | CAD 59.47 | +0.24% | CAD 60.52 | CAD 60.57 | CAD 58.73 | 1.96M |
| 2026-09-15 | CAD 59.33 | +0.64% | CAD 59.08 | CAD 59.48 | CAD 58.58 | 2.73M |
| 2026-09-14 | CAD 58.95 | -2.59% | CAD 58.87 | CAD 59.54 | CAD 58.29 | 4.37M |
| 2026-09-11 | CAD 60.52 | +0.63% | CAD 61.40 | CAD 61.70 | CAD 60.10 | 2.26M |
| 2026-09-10 | CAD 60.14 | -2.31% | CAD 59.59 | CAD 60.74 | CAD 59.50 | 4.36M |
| 2026-09-09 | CAD 61.56 | +1.18% | CAD 61.65 | CAD 62.51 | CAD 60.95 | 5.08M |
| 2026-09-08 | CAD 60.84 | -1.74% | CAD 61.32 | CAD 61.85 | CAD 60.76 | 3.08M |
| 2026-09-04 | CAD 61.92 | -1.76% | CAD 62.07 | CAD 62.79 | CAD 61.61 | 3.60M |
| 2026-09-03 | CAD 63.03 | +3.14% | CAD 62.63 | CAD 63.15 | CAD 61.85 | 5.37M |
| 2026-09-02 | CAD 61.11 | +2.04% | CAD 61.32 | CAD 62.34 | CAD 59.46 | 5.20M |
| 2026-09-01 | CAD 59.89 | -3.65% | CAD 60.31 | CAD 61.80 | CAD 59.80 | 3.69M |
| 2026-08-31 | CAD 62.16 | -2.17% | CAD 63.26 | CAD 63.31 | CAD 61.46 | 6.90M |
| 2026-08-28 | CAD 63.54 | -3.13% | CAD 65.74 | CAD 65.99 | CAD 63.06 | 4.74M |
| 2026-08-27 | CAD 65.59 | +0.64% | CAD 65.17 | CAD 65.97 | CAD 64.57 | 2.41M |
| 2026-08-26 | CAD 65.17 | -3.57% | CAD 66.88 | CAD 67.32 | CAD 65.17 | 3.03M |
| 2026-08-25 | CAD 67.58 | +1.43% | CAD 65.78 | CAD 68.00 | CAD 65.78 | 3.21M |
| 2026-08-24 | CAD 66.63 | +1.63% | CAD 66.41 | CAD 67.09 | CAD 65.65 | 7.21M |
| 2026-08-21 | CAD 65.56 | +2.69% | CAD 65.09 | CAD 65.80 | CAD 64.56 | 3.67M |
| 2026-08-20 | CAD 63.84 | +2.37% | CAD 61.76 | CAD 64.18 | CAD 61.60 | 5.51M |
| 2026-08-19 | CAD 62.36 | +6.69% | CAD 61.13 | CAD 62.97 | CAD 60.80 | 3.60M |
| 2026-08-18 | CAD 58.45 | -0.88% | CAD 58.07 | CAD 59.00 | CAD 57.66 | 2.81M |
| 2026-08-17 | CAD 58.97 | +2.02% | CAD 58.10 | CAD 59.56 | CAD 57.56 | 3.78M |
| 2026-08-14 | CAD 57.80 | +1.26% | CAD 57.46 | CAD 58.17 | CAD 57.15 | 2.35M |
| 2026-08-13 | CAD 57.08 | -0.68% | CAD 56.87 | CAD 57.29 | CAD 56.19 | 4.95M |
| 2026-08-12 | CAD 57.47 | +2.97% | CAD 57.26 | CAD 58.07 | CAD 56.57 | 3.15M |
| 2026-08-11 | CAD 55.81 | -2.14% | CAD 57.30 | CAD 57.39 | CAD 55.71 | 4.41M |
| 2026-08-10 | CAD 57.03 | -6.45% | CAD 57.19 | CAD 57.95 | CAD 55.03 | 8.95M |
| 2026-08-07 | CAD 60.96 | +4.96% | CAD 60.44 | CAD 61.55 | CAD 60.34 | 8.30M |
| 2026-08-06 | CAD 58.08 | +0.78% | CAD 57.26 | CAD 58.52 | CAD 56.88 | 4.39M |
| 2026-08-05 | CAD 57.63 | +7.24% | CAD 55.98 | CAD 57.75 | CAD 55.98 | 5.03M |
| 2026-08-04 | CAD 53.74 | +4.45% | CAD 53.22 | CAD 54.25 | CAD 53.22 | 9.04M |
| 2026-07-31 | CAD 51.45 | -2.46% | CAD 51.93 | CAD 52.22 | CAD 50.86 | 3.69M |
| 2026-07-30 | CAD 52.75 | +3.21% | CAD 52.06 | CAD 52.89 | CAD 51.28 | 5.13M |
| 2026-07-29 | CAD 51.11 | -1.43% | CAD 51.51 | CAD 52.31 | CAD 49.99 | 6.33M |
| 2026-07-28 | CAD 51.85 | -1.74% | CAD 52.08 | CAD 52.09 | CAD 50.97 | 2.42M |
| 2026-07-27 | CAD 52.77 | +0.82% | CAD 53.00 | CAD 53.31 | CAD 51.68 | 3.53M |
| 2026-07-24 | CAD 52.34 | +0.06% | CAD 52.55 | CAD 53.11 | CAD 52.08 | 1.89M |
| 2026-07-23 | CAD 52.31 | -0.89% | CAD 51.52 | CAD 52.44 | CAD 51.29 | 3.21M |
| 2026-07-22 | CAD 52.78 | +2.78% | CAD 52.06 | CAD 53.40 | CAD 51.98 | 2.56M |
| 2026-07-21 | CAD 51.35 | +4.65% | CAD 50.03 | CAD 51.39 | CAD 49.77 | 3.16M |
| 2026-07-20 | CAD 49.07 | +0.31% | CAD 49.62 | CAD 49.62 | CAD 48.74 | 3.66M |
| 2026-07-17 | CAD 48.92 | -0.04% | CAD 48.00 | CAD 49.34 | CAD 47.70 | 2.26M |
| 2026-07-16 | CAD 48.94 | -2.97% | CAD 49.53 | CAD 49.61 | CAD 48.40 | 5.58M |
| 2026-07-15 | CAD 50.44 | -1.60% | CAD 51.34 | CAD 51.75 | CAD 49.56 | 4.29M |
| 2026-07-14 | CAD 51.26 | +0.89% | CAD 52.21 | CAD 52.70 | CAD 51.07 | 3.21M |
| 2026-07-13 | CAD 50.81 | -2.10% | CAD 51.07 | CAD 51.47 | CAD 50.37 | 3.72M |
| 2026-07-10 | CAD 51.90 | -0.61% | CAD 51.64 | CAD 52.25 | CAD 51.36 | 1.92M |
| 2026-07-09 | CAD 52.22 | +3.34% | CAD 51.49 | CAD 52.24 | CAD 51.09 | 2.70M |
| 2026-07-08 | CAD 50.53 | -3.44% | CAD 51.21 | CAD 51.51 | CAD 49.47 | 4.47M |
| 2026-07-07 | CAD 52.33 | -3.47% | CAD 53.68 | CAD 53.96 | CAD 51.99 | 3.26M |
| 2026-07-06 | CAD 54.21 | -2.43% | CAD 54.97 | CAD 55.18 | CAD 53.48 | 3.19M |
| 2026-07-03 | CAD 55.56 | +2.41% | CAD 55.19 | CAD 55.56 | CAD 54.95 | 1.23M |
| 2026-07-02 | CAD 54.25 | +4.03% | CAD 53.49 | CAD 54.26 | CAD 53.20 | 2.82M |
| 2026-06-30 | CAD 52.15 | -0.61% | CAD 52.37 | CAD 52.62 | CAD 50.88 | 5.46M |
| 2026-06-29 | CAD 52.47 | -0.81% | CAD 52.28 | CAD 52.60 | CAD 51.15 | 4.99M |
| 2026-06-26 | CAD 52.90 | +1.56% | CAD 52.72 | CAD 53.59 | CAD 52.51 | 4.95M |
| 2026-06-25 | CAD 52.09 | +0.44% | CAD 52.96 | CAD 53.05 | CAD 51.79 | 2.87M |
| 2026-06-24 | CAD 51.86 | -4.33% | CAD 52.10 | CAD 52.95 | CAD 51.14 | 5.69M |
| 2026-06-23 | CAD 54.21 | -4.63% | CAD 54.91 | CAD 55.48 | CAD 53.93 | 5.34M |
| 2026-06-22 | CAD 56.84 | +1.16% | CAD 56.45 | CAD 57.16 | CAD 56.18 | 4.70M |
| 2026-06-19 | CAD 56.19 | -1.56% | CAD 56.05 | CAD 56.90 | CAD 55.71 | 7.27M |
| 2026-06-18 | CAD 57.08 | -2.31% | CAD 58.26 | CAD 59.59 | CAD 56.18 | 3.90M |
| 2026-06-17 | CAD 58.43 | -2.58% | CAD 59.71 | CAD 61.38 | CAD 58.27 | 6.71M |
| 2026-06-16 | CAD 59.98 | +2.32% | CAD 59.35 | CAD 60.44 | CAD 58.99 | 7.91M |
| 2026-06-15 | CAD 58.62 | +4.21% | CAD 59.00 | CAD 59.85 | CAD 58.27 | 6.76M |
| 2026-06-12 | CAD 56.25 | +3.12% | CAD 55.24 | CAD 56.51 | CAD 54.59 | 4.04M |
| 2026-06-11 | CAD 54.55 | +5.27% | CAD 52.50 | CAD 54.78 | CAD 51.90 | 4.81M |
| 2026-06-10 | CAD 51.82 | -4.97% | CAD 52.95 | CAD 54.00 | CAD 51.73 | 8.12M |
| 2026-06-09 | CAD 54.53 | -0.96% | CAD 55.54 | CAD 56.24 | CAD 52.71 | 5.07M |
| 2026-06-08 | CAD 55.06 | +0.27% | CAD 55.05 | CAD 55.69 | CAD 55.00 | 4.30M |
| 2026-06-05 | CAD 54.91 | -7.64% | CAD 57.77 | CAD 57.82 | CAD 54.85 | 5.05M |
| 2026-06-04 | CAD 59.45 | +2.13% | CAD 58.74 | CAD 60.38 | CAD 58.74 | 11.31M |
| 2026-06-03 | CAD 58.21 | -2.53% | CAD 58.85 | CAD 59.23 | CAD 57.93 | 5.94M |
| 2026-06-02 | CAD 59.72 | +2.00% | CAD 58.82 | CAD 59.78 | CAD 58.17 | 4.62M |
| 2026-06-01 | CAD 58.55 | -0.59% | CAD 57.50 | CAD 58.85 | CAD 56.28 | 5.24M |
| 2026-05-29 | CAD 58.90 | +2.35% | CAD 57.61 | CAD 59.29 | CAD 57.17 | 12.53M |
| 2026-05-28 | CAD 57.55 | +0.82% | CAD 56.50 | CAD 58.27 | CAD 55.81 | 4.37M |
| 2026-05-27 | CAD 57.08 | -1.69% | CAD 56.94 | CAD 58.06 | CAD 56.94 | 5.91M |
| 2026-05-26 | CAD 58.06 | -0.87% | CAD 57.25 | CAD 58.17 | CAD 57.25 | 5.62M |