Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Barrick Mining Corporation (ABX) Price History

Daily open, high, low, close and volume for Barrick Mining Corporation (ABX) from 2025-10-09 to 2026-10-09, newest first.

‹ ABX price and chart
DateOpenHighLowCloseVolume
2026-10-09CAD 58.13CAD 58.89CAD 57.89CAD 58.533,491,700
2026-10-08CAD 55.65CAD 56.86CAD 55.57CAD 56.864,385,200
2026-10-07CAD 56.39CAD 56.57CAD 55.74CAD 55.842,058,000
2026-10-06CAD 57.19CAD 58.34CAD 56.62CAD 57.954,220,900
2026-10-05CAD 57.25CAD 57.42CAD 56.18CAD 57.062,744,600
2026-10-02CAD 57.91CAD 57.93CAD 56.64CAD 57.413,193,800
2026-10-01CAD 57.82CAD 57.88CAD 56.90CAD 56.984,261,100
2026-09-30CAD 58.89CAD 58.90CAD 57.82CAD 57.873,175,200
2026-09-29CAD 58.30CAD 58.83CAD 57.76CAD 58.473,042,500
2026-09-28CAD 58.00CAD 59.09CAD 57.55CAD 58.183,379,600
2026-09-25CAD 60.00CAD 60.80CAD 59.54CAD 60.702,739,200
2026-09-24CAD 59.39CAD 59.82CAD 58.59CAD 59.813,208,400
2026-09-23CAD 60.28CAD 60.60CAD 59.38CAD 59.853,730,600
2026-09-22CAD 59.97CAD 62.12CAD 59.96CAD 61.813,291,600
2026-09-21CAD 60.62CAD 60.81CAD 59.42CAD 59.954,764,600
2026-09-18CAD 61.38CAD 61.38CAD 60.12CAD 60.2411,728,000
2026-09-17CAD 61.08CAD 61.52CAD 60.46CAD 61.162,840,600
2026-09-16CAD 60.52CAD 60.57CAD 58.73CAD 59.471,957,500
2026-09-15CAD 59.08CAD 59.48CAD 58.58CAD 59.332,731,400
2026-09-14CAD 58.87CAD 59.54CAD 58.29CAD 58.954,374,800
2026-09-11CAD 61.40CAD 61.70CAD 60.10CAD 60.522,257,700
2026-09-10CAD 59.59CAD 60.74CAD 59.50CAD 60.144,361,800
2026-09-09CAD 61.65CAD 62.51CAD 60.95CAD 61.565,084,900
2026-09-08CAD 61.32CAD 61.85CAD 60.76CAD 60.843,076,900
2026-09-04CAD 62.07CAD 62.79CAD 61.61CAD 61.923,598,200
2026-09-03CAD 62.63CAD 63.15CAD 61.85CAD 63.035,370,700
2026-09-02CAD 61.32CAD 62.34CAD 59.46CAD 61.115,204,700
2026-09-01CAD 60.31CAD 61.80CAD 59.80CAD 59.893,691,100
2026-08-31CAD 63.26CAD 63.31CAD 61.46CAD 62.166,900,900
2026-08-28CAD 65.74CAD 65.99CAD 63.06CAD 63.544,739,400
2026-08-27CAD 65.17CAD 65.97CAD 64.57CAD 65.592,409,200
2026-08-26CAD 66.88CAD 67.32CAD 65.17CAD 65.173,027,500
2026-08-25CAD 65.78CAD 68.00CAD 65.78CAD 67.583,208,200
2026-08-24CAD 66.41CAD 67.09CAD 65.65CAD 66.637,212,000
2026-08-21CAD 65.09CAD 65.80CAD 64.56CAD 65.563,672,200
2026-08-20CAD 61.76CAD 64.18CAD 61.60CAD 63.845,511,000
2026-08-19CAD 61.13CAD 62.97CAD 60.80CAD 62.363,603,500
2026-08-18CAD 58.07CAD 59.00CAD 57.66CAD 58.452,806,000
2026-08-17CAD 58.10CAD 59.56CAD 57.56CAD 58.973,778,900
2026-08-14CAD 57.46CAD 58.17CAD 57.15CAD 57.802,348,000
2026-08-13CAD 56.87CAD 57.29CAD 56.19CAD 57.084,949,500
2026-08-12CAD 57.26CAD 58.07CAD 56.57CAD 57.473,151,900
2026-08-11CAD 57.30CAD 57.39CAD 55.71CAD 55.814,413,800
2026-08-10CAD 57.19CAD 57.95CAD 55.03CAD 57.038,953,800
2026-08-07CAD 60.44CAD 61.55CAD 60.34CAD 60.968,304,000
2026-08-06CAD 57.26CAD 58.52CAD 56.88CAD 58.084,394,100
2026-08-05CAD 55.98CAD 57.75CAD 55.98CAD 57.635,031,900
2026-08-04CAD 53.22CAD 54.25CAD 53.22CAD 53.749,035,100
2026-07-31CAD 51.93CAD 52.22CAD 50.86CAD 51.453,686,000
2026-07-30CAD 52.06CAD 52.89CAD 51.28CAD 52.755,134,500
2026-07-29CAD 51.51CAD 52.31CAD 49.99CAD 51.116,331,200
2026-07-28CAD 52.08CAD 52.09CAD 50.97CAD 51.852,416,700
2026-07-27CAD 53.00CAD 53.31CAD 51.68CAD 52.773,532,400
2026-07-24CAD 52.55CAD 53.11CAD 52.08CAD 52.341,888,300
2026-07-23CAD 51.52CAD 52.44CAD 51.29CAD 52.313,205,500
2026-07-22CAD 52.06CAD 53.40CAD 51.98CAD 52.782,556,200
2026-07-21CAD 50.03CAD 51.39CAD 49.77CAD 51.353,158,700
2026-07-20CAD 49.62CAD 49.62CAD 48.74CAD 49.073,657,100
2026-07-17CAD 48.00CAD 49.34CAD 47.70CAD 48.922,261,700
2026-07-16CAD 49.53CAD 49.61CAD 48.40CAD 48.945,580,400
2026-07-15CAD 51.34CAD 51.75CAD 49.56CAD 50.444,290,400
2026-07-14CAD 52.21CAD 52.70CAD 51.07CAD 51.263,211,100
2026-07-13CAD 51.07CAD 51.47CAD 50.37CAD 50.813,718,100
2026-07-10CAD 51.64CAD 52.25CAD 51.36CAD 51.901,917,200
2026-07-09CAD 51.49CAD 52.24CAD 51.09CAD 52.222,695,500
2026-07-08CAD 51.21CAD 51.51CAD 49.47CAD 50.534,471,400
2026-07-07CAD 53.68CAD 53.96CAD 51.99CAD 52.333,260,400
2026-07-06CAD 54.97CAD 55.18CAD 53.48CAD 54.213,188,400
2026-07-03CAD 55.19CAD 55.56CAD 54.95CAD 55.561,230,000
2026-07-02CAD 53.49CAD 54.26CAD 53.20CAD 54.252,823,800
2026-06-30CAD 52.37CAD 52.62CAD 50.88CAD 52.155,457,400
2026-06-29CAD 52.28CAD 52.60CAD 51.15CAD 52.474,989,300
2026-06-26CAD 52.72CAD 53.59CAD 52.51CAD 52.904,949,500
2026-06-25CAD 52.96CAD 53.05CAD 51.79CAD 52.092,865,500
2026-06-24CAD 52.10CAD 52.95CAD 51.14CAD 51.865,691,000
2026-06-23CAD 54.91CAD 55.48CAD 53.93CAD 54.215,340,600
2026-06-22CAD 56.45CAD 57.16CAD 56.18CAD 56.844,700,300
2026-06-19CAD 56.05CAD 56.90CAD 55.71CAD 56.197,265,500
2026-06-18CAD 58.26CAD 59.59CAD 56.18CAD 57.083,895,300
2026-06-17CAD 59.71CAD 61.38CAD 58.27CAD 58.436,710,200
2026-06-16CAD 59.35CAD 60.44CAD 58.99CAD 59.987,907,700
2026-06-15CAD 59.00CAD 59.85CAD 58.27CAD 58.626,757,300
2026-06-12CAD 55.24CAD 56.51CAD 54.59CAD 56.254,039,500
2026-06-11CAD 52.50CAD 54.78CAD 51.90CAD 54.554,812,000
2026-06-10CAD 52.95CAD 54.00CAD 51.73CAD 51.828,119,300
2026-06-09CAD 55.54CAD 56.24CAD 52.71CAD 54.535,067,300
2026-06-08CAD 55.05CAD 55.69CAD 55.00CAD 55.064,297,400
2026-06-05CAD 57.77CAD 57.82CAD 54.85CAD 54.915,052,800
2026-06-04CAD 58.74CAD 60.38CAD 58.74CAD 59.4511,311,000
2026-06-03CAD 58.85CAD 59.23CAD 57.93CAD 58.215,937,900
2026-06-02CAD 58.82CAD 59.78CAD 58.17CAD 59.724,616,300
2026-06-01CAD 57.50CAD 58.85CAD 56.28CAD 58.555,239,700
2026-05-29CAD 57.61CAD 59.29CAD 57.17CAD 58.9012,528,900
2026-05-28CAD 56.50CAD 58.27CAD 55.81CAD 57.554,367,900
2026-05-27CAD 56.94CAD 58.06CAD 56.94CAD 57.085,908,100
2026-05-26CAD 57.25CAD 58.17CAD 57.25CAD 58.065,615,200
2026-05-25CAD 57.05CAD 58.63CAD 57.05CAD 58.57896,800
2026-05-22CAD 56.80CAD 56.80CAD 55.61CAD 56.213,571,300
2026-05-21CAD 55.32CAD 57.63CAD 55.23CAD 56.885,312,900
2026-05-20CAD 54.99CAD 56.40CAD 54.40CAD 56.234,162,300
2026-05-19CAD 55.15CAD 55.55CAD 53.94CAD 54.287,235,600
2026-05-15CAD 57.11CAD 57.50CAD 55.11CAD 55.827,471,500
2026-05-14CAD 61.10CAD 61.45CAD 59.19CAD 59.254,733,100
2026-05-13CAD 62.97CAD 62.97CAD 61.06CAD 61.504,784,500
2026-05-12CAD 63.42CAD 63.93CAD 60.80CAD 62.825,585,400
2026-05-11CAD 60.50CAD 65.06CAD 60.50CAD 64.407,157,500
2026-05-08CAD 57.99CAD 59.48CAD 57.86CAD 59.057,007,400
2026-05-07CAD 58.00CAD 58.80CAD 56.68CAD 57.206,438,400
2026-05-06CAD 54.85CAD 56.78CAD 54.77CAD 56.756,104,100
2026-05-05CAD 53.11CAD 53.42CAD 52.48CAD 52.762,869,900
2026-05-04CAD 52.41CAD 53.02CAD 52.00CAD 52.178,010,300
2026-05-01CAD 53.00CAD 53.61CAD 52.57CAD 52.752,703,800
2026-04-30CAD 53.83CAD 54.02CAD 52.75CAD 53.374,433,000
2026-04-29CAD 53.00CAD 53.22CAD 52.16CAD 52.582,720,500
2026-04-28CAD 54.39CAD 54.56CAD 52.89CAD 53.562,337,500
2026-04-27CAD 55.39CAD 55.58CAD 54.75CAD 55.473,315,800
2026-04-24CAD 55.53CAD 56.54CAD 54.82CAD 56.141,871,800
2026-04-23CAD 55.13CAD 55.80CAD 54.02CAD 55.062,089,900
2026-04-22CAD 56.44CAD 56.44CAD 55.48CAD 55.671,816,500
2026-04-21CAD 58.02CAD 58.40CAD 55.25CAD 55.355,151,400
2026-04-20CAD 58.46CAD 58.73CAD 57.64CAD 58.702,668,300
2026-04-17CAD 59.00CAD 59.96CAD 58.46CAD 59.352,675,700
2026-04-16CAD 59.37CAD 59.60CAD 58.02CAD 58.162,216,900
2026-04-15CAD 60.00CAD 60.62CAD 58.89CAD 59.232,683,200
2026-04-14CAD 59.70CAD 60.62CAD 59.55CAD 60.433,972,700
2026-04-13CAD 59.51CAD 60.16CAD 58.60CAD 59.383,649,200
2026-04-10CAD 59.20CAD 60.62CAD 59.18CAD 60.274,395,800
2026-04-09CAD 59.12CAD 59.95CAD 58.10CAD 58.736,808,700
2026-04-08CAD 60.22CAD 60.71CAD 58.24CAD 58.902,891,300
2026-04-07CAD 57.20CAD 57.57CAD 55.60CAD 57.575,892,200
2026-04-06CAD 57.82CAD 58.19CAD 56.39CAD 57.223,912,200
2026-04-02CAD 55.81CAD 58.80CAD 55.31CAD 58.044,124,900
2026-04-01CAD 58.09CAD 59.27CAD 57.62CAD 58.697,097,400
2026-03-31CAD 54.80CAD 56.98CAD 54.75CAD 56.857,045,900
2026-03-30CAD 54.74CAD 55.38CAD 52.93CAD 53.507,260,900
2026-03-27CAD 51.78CAD 54.08CAD 51.75CAD 53.436,904,400
2026-03-26CAD 52.33CAD 54.07CAD 51.77CAD 51.919,478,900
2026-03-25CAD 54.75CAD 54.75CAD 53.48CAD 53.9210,066,200
2026-03-24CAD 51.15CAD 52.84CAD 50.45CAD 52.436,422,700
2026-03-23CAD 50.97CAD 52.47CAD 50.95CAD 51.688,155,200
2026-03-20CAD 52.22CAD 52.50CAD 50.10CAD 50.9614,629,100
2026-03-19CAD 51.27CAD 52.55CAD 50.13CAD 52.439,030,900
2026-03-18CAD 56.47CAD 56.63CAD 55.05CAD 55.455,414,300
2026-03-17CAD 59.50CAD 60.06CAD 58.22CAD 58.651,981,300
2026-03-16CAD 57.20CAD 59.36CAD 57.15CAD 58.914,889,500
2026-03-13CAD 60.42CAD 60.92CAD 57.80CAD 58.094,005,100
2026-03-12CAD 61.32CAD 61.60CAD 60.05CAD 60.645,902,600
2026-03-11CAD 61.36CAD 61.96CAD 60.40CAD 61.738,323,600
2026-03-10CAD 63.45CAD 64.00CAD 62.41CAD 62.658,600,100
2026-03-09CAD 59.68CAD 62.35CAD 58.48CAD 62.278,656,700
2026-03-06CAD 60.53CAD 62.28CAD 60.16CAD 61.735,985,700
2026-03-05CAD 62.75CAD 63.00CAD 60.84CAD 62.014,361,000
2026-03-04CAD 64.36CAD 64.58CAD 63.08CAD 63.859,500,000
2026-03-03CAD 65.37CAD 65.64CAD 61.62CAD 63.3010,673,100
2026-03-02CAD 70.00CAD 70.05CAD 67.22CAD 69.174,408,500
2026-02-27CAD 69.06CAD 69.67CAD 68.66CAD 69.2111,832,400
2026-02-26CAD 67.30CAD 69.09CAD 67.02CAD 68.8817,778,000
2026-02-25CAD 68.73CAD 69.20CAD 67.99CAD 68.1412,500,000
2026-02-24CAD 66.14CAD 68.60CAD 65.66CAD 68.158,495,700
2026-02-23CAD 66.25CAD 68.28CAD 66.11CAD 67.599,622,500
2026-02-20CAD 66.47CAD 67.11CAD 63.11CAD 65.6012,309,900
2026-02-19CAD 66.00CAD 66.71CAD 65.36CAD 66.564,332,200
2026-02-18CAD 64.61CAD 66.44CAD 64.16CAD 66.166,613,800
2026-02-17CAD 63.61CAD 64.45CAD 61.67CAD 63.648,402,600
2026-02-13CAD 63.02CAD 65.55CAD 62.53CAD 65.325,275,500
2026-02-12CAD 64.64CAD 65.15CAD 61.77CAD 61.848,593,100
2026-02-11CAD 65.24CAD 65.27CAD 62.97CAD 64.797,958,100
2026-02-10CAD 63.07CAD 64.19CAD 62.70CAD 63.747,467,000
2026-02-09CAD 62.15CAD 63.33CAD 61.93CAD 63.2713,276,100
2026-02-06CAD 61.29CAD 62.55CAD 61.20CAD 61.755,894,900
2026-02-05CAD 62.00CAD 63.93CAD 59.95CAD 60.136,215,400
2026-02-04CAD 66.33CAD 66.66CAD 61.57CAD 65.7410,218,900
2026-02-03CAD 66.99CAD 67.26CAD 63.46CAD 64.858,585,100
2026-02-02CAD 62.02CAD 64.16CAD 61.77CAD 63.376,910,700
2026-01-30CAD 64.50CAD 66.39CAD 61.69CAD 62.247,265,900
2026-01-29CAD 72.94CAD 74.00CAD 67.67CAD 70.196,576,900
2026-01-28CAD 71.58CAD 72.07CAD 69.91CAD 71.866,846,100
2026-01-27CAD 70.28CAD 70.88CAD 67.87CAD 70.864,388,900
2026-01-26CAD 71.94CAD 72.93CAD 70.23CAD 70.347,132,200
2026-01-23CAD 68.34CAD 69.99CAD 68.15CAD 69.964,433,100
2026-01-22CAD 68.00CAD 69.27CAD 67.64CAD 67.883,718,900
2026-01-21CAD 70.00CAD 70.05CAD 67.72CAD 67.845,110,200
2026-01-20CAD 69.84CAD 69.85CAD 68.18CAD 69.124,957,500
2026-01-19CAD 68.80CAD 69.40CAD 68.03CAD 69.001,239,900
2026-01-16CAD 68.41CAD 68.99CAD 66.80CAD 67.794,635,700
2026-01-15CAD 68.73CAD 69.52CAD 68.18CAD 68.993,578,700
2026-01-14CAD 70.00CAD 70.08CAD 68.52CAD 69.344,111,200
2026-01-13CAD 68.60CAD 69.82CAD 68.08CAD 69.003,883,600
2026-01-12CAD 68.36CAD 69.10CAD 67.94CAD 68.145,164,500
2026-01-09CAD 65.93CAD 67.41CAD 65.28CAD 66.524,297,000
2026-01-08CAD 64.13CAD 65.90CAD 63.78CAD 65.795,198,700
2026-01-07CAD 64.50CAD 65.78CAD 62.77CAD 65.504,675,900
2026-01-06CAD 63.25CAD 65.95CAD 63.25CAD 65.934,559,500
2026-01-05CAD 62.13CAD 63.78CAD 61.89CAD 63.004,059,100
2026-01-02CAD 60.53CAD 60.55CAD 58.56CAD 60.523,770,100
2025-12-31CAD 60.10CAD 60.57CAD 59.60CAD 59.792,678,000
2025-12-30CAD 61.33CAD 61.37CAD 60.36CAD 60.592,443,200
2025-12-29CAD 60.10CAD 61.40CAD 59.36CAD 60.303,380,500
2025-12-24CAD 62.34CAD 62.49CAD 61.57CAD 62.061,993,300
2025-12-23CAD 62.83CAD 63.32CAD 61.92CAD 62.586,285,700
2025-12-22CAD 62.86CAD 63.85CAD 61.88CAD 62.717,161,700
2025-12-19CAD 60.55CAD 62.57CAD 60.41CAD 61.6212,797,000
2025-12-18CAD 59.70CAD 61.07CAD 59.39CAD 60.514,278,500
2025-12-17CAD 59.94CAD 60.58CAD 59.02CAD 60.005,365,500
2025-12-16CAD 59.41CAD 60.37CAD 58.56CAD 59.045,049,900
2025-12-15CAD 60.09CAD 60.90CAD 59.24CAD 59.637,300,100
2025-12-12CAD 60.50CAD 60.50CAD 58.00CAD 59.265,164,200
2025-12-11CAD 57.17CAD 60.50CAD 56.63CAD 59.453,421,500
2025-12-10CAD 56.46CAD 57.94CAD 55.88CAD 57.768,312,400
2025-12-09CAD 55.50CAD 56.72CAD 55.45CAD 56.675,266,300
2025-12-08CAD 56.64CAD 56.92CAD 55.46CAD 55.498,751,800
2025-12-05CAD 57.71CAD 58.32CAD 56.53CAD 56.797,259,100
2025-12-04CAD 56.09CAD 57.32CAD 56.01CAD 57.116,045,800
2025-12-03CAD 57.68CAD 58.24CAD 56.48CAD 56.513,434,200
2025-12-02CAD 58.42CAD 59.45CAD 56.22CAD 57.424,520,400
2025-12-01CAD 58.97CAD 60.14CAD 58.35CAD 59.277,116,100
2025-11-28CAD 57.47CAD 58.58CAD 56.95CAD 58.433,892,300
2025-11-27CAD 57.25CAD 57.67CAD 56.99CAD 57.50718,300
2025-11-26CAD 55.53CAD 57.68CAD 55.49CAD 57.565,446,500
2025-11-25CAD 55.68CAD 56.34CAD 54.79CAD 55.183,885,600
2025-11-24CAD 53.25CAD 55.93CAD 52.80CAD 55.9314,696,800
2025-11-21CAD 50.94CAD 51.99CAD 50.38CAD 51.534,199,100
2025-11-20CAD 52.95CAD 53.57CAD 50.59CAD 50.807,996,400
2025-11-19CAD 53.90CAD 54.33CAD 52.86CAD 53.083,974,800
2025-11-18CAD 53.15CAD 53.57CAD 52.10CAD 52.765,015,800
2025-11-17CAD 51.69CAD 53.54CAD 51.59CAD 51.986,527,400
2025-11-14CAD 49.35CAD 52.90CAD 49.09CAD 52.0010,577,200
2025-11-13CAD 52.19CAD 52.67CAD 50.64CAD 51.118,958,700
2025-11-12CAD 50.31CAD 52.62CAD 50.02CAD 52.325,558,400
2025-11-11CAD 49.34CAD 50.42CAD 48.66CAD 50.185,076,500
2025-11-10CAD 48.62CAD 49.98CAD 47.82CAD 48.8911,008,700
2025-11-07CAD 45.78CAD 46.47CAD 45.28CAD 46.446,552,500
2025-11-06CAD 46.41CAD 47.08CAD 45.76CAD 45.934,698,200
2025-11-05CAD 45.42CAD 46.28CAD 45.36CAD 46.256,978,900
2025-11-04CAD 45.17CAD 45.52CAD 44.57CAD 44.624,123,200
2025-11-03CAD 46.00CAD 46.76CAD 45.65CAD 46.457,547,400
2025-10-31CAD 46.35CAD 46.49CAD 45.34CAD 46.043,159,000
2025-10-30CAD 44.86CAD 46.30CAD 44.63CAD 46.274,604,200
2025-10-29CAD 45.08CAD 45.13CAD 44.27CAD 44.703,302,800
2025-10-28CAD 43.39CAD 44.59CAD 43.33CAD 44.394,660,800
2025-10-27CAD 44.20CAD 44.79CAD 43.40CAD 44.545,106,000
2025-10-24CAD 44.03CAD 46.79CAD 43.75CAD 45.498,809,000
2025-10-23CAD 45.46CAD 45.47CAD 44.53CAD 44.676,144,200
2025-10-22CAD 42.84CAD 44.39CAD 42.62CAD 44.099,822,300
2025-10-21CAD 45.53CAD 45.64CAD 43.88CAD 44.166,157,500
2025-10-20CAD 48.07CAD 48.88CAD 47.32CAD 48.765,299,500
2025-10-17CAD 49.07CAD 49.28CAD 45.92CAD 46.737,335,600
2025-10-16CAD 49.21CAD 51.09CAD 49.02CAD 50.084,966,600
2025-10-15CAD 47.36CAD 48.78CAD 47.33CAD 48.704,383,800
2025-10-14CAD 46.56CAD 47.44CAD 46.37CAD 46.806,364,000
2025-10-10CAD 46.49CAD 46.49CAD 45.51CAD 45.864,565,400
2025-10-09CAD 47.50CAD 47.51CAD 45.75CAD 46.334,180,100