Barrick Mining

B
🏛️ usa →
32.78
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 32.77 33.51 32.60 32.78 33.0M
2025-09-29 35.12 35.63 32.89 33.14 59.1M
2025-09-26 34.39 34.67 33.81 34.48 21.7M
2025-09-25 33.70 34.77 33.54 34.26 24.0M
2025-09-24 34.55 34.67 33.14 33.57 29.8M
2025-09-23 35.44 36.10 34.34 34.54 35.7M
2025-09-22 34.06 35.70 34.04 35.36 51.7M
2025-09-19 30.16 33.20 30.15 32.99 71.2M
2025-09-18 29.24 30.11 29.08 30.07 24.8M
2025-09-17 28.48 29.89 28.38 29.48 28.0M
2025-09-16 29.04 29.16 28.60 28.84 15.0M
2025-09-15 28.96 29.12 28.64 29.03 13.8M
2025-09-12 29.48 29.59 28.81 29.03 19.3M
2025-09-11 29.09 29.44 28.92 29.40 17.0M
2025-09-10 29.34 29.79 29.30 29.48 16.6M
2025-09-09 29.25 29.35 28.83 29.16 23.8M
2025-09-08 28.77 29.14 28.45 28.99 20.2M
2025-09-05 27.61 28.48 27.43 28.41 21.1M
2025-09-04 26.88 27.36 26.82 27.23 15.9M
2025-09-03 27.14 27.30 26.93 27.12 19.5M
2025-09-02 27.00 27.20 26.55 26.93 21.7M
2025-08-29 26.16 26.83 26.16 26.63 18.0M
2025-08-28 26.44 26.48 26.14 26.28 16.2M
2025-08-27 26.67 26.67 26.28 26.43 12.6M
2025-08-26 26.32 26.79 26.18 26.77 14.3M
2025-08-25 26.18 26.61 26.15 26.28 11.9M
2025-08-22 25.34 26.37 25.28 26.20 21.5M
2025-08-21 24.92 25.63 24.89 25.53 22.2M
2025-08-20 24.25 25.07 24.19 24.84 23.2M
2025-08-19 24.25 24.48 23.93 23.97 16.5M
2025-08-18 24.12 24.44 24.01 24.26 10.9M
2025-08-15 23.72 24.12 23.44 24.10 11.3M
2025-08-14 23.79 23.91 23.52 23.62 11.2M
2025-08-13 23.59 24.15 23.56 23.86 18.5M
2025-08-12 23.08 23.58 22.95 23.50 14.1M
2025-08-11 22.36 22.91 22.13 22.84 17.4M
2025-08-08 23.37 23.54 23.16 23.43 19.4M
2025-08-07 23.00 23.41 22.95 23.07 18.8M
2025-08-06 22.61 22.95 22.53 22.73 13.1M
2025-08-05 21.93 22.57 21.81 22.54 12.9M
2025-08-04 21.62 22.27 21.60 22.18 16.8M
2025-08-01 21.49 21.57 21.13 21.37 10.9M
2025-07-31 21.23 21.32 20.95 21.12 13.2M
2025-07-30 21.35 21.58 20.97 21.10 11.7M
2025-07-29 21.43 21.61 21.27 21.50 6.6M
2025-07-28 21.54 21.60 21.10 21.41 11.2M
2025-07-25 21.47 21.89 21.37 21.74 13.2M
2025-07-24 21.34 21.77 21.12 21.54 9.2M
2025-07-23 21.74 21.95 21.54 21.61 10.8M
2025-07-22 21.51 21.89 21.46 21.74 10.7M
2025-07-21 21.05 21.56 21.04 21.31 12.5M
2025-07-18 20.99 21.01 20.68 20.73 7.3M
2025-07-17 20.87 20.90 20.52 20.81 10.1M
2025-07-16 21.04 21.48 20.96 21.22 13.6M
2025-07-15 21.20 21.39 20.76 21.03 10.9M
2025-07-14 21.22 21.46 21.20 21.24 7.6M
2025-07-11 21.30 21.37 21.04 21.22 8.6M
2025-07-10 20.97 21.07 20.78 21.07 7.4M
2025-07-09 20.74 20.98 20.57 20.90 9.4M
2025-07-08 21.49 21.54 20.55 20.73 13.3M
2025-07-07 21.15 21.68 20.97 21.60 9.9M
2025-07-03 21.01 21.53 21.01 21.46 7.4M
2025-07-02 21.02 21.31 20.88 21.22 9.8M
2025-07-01 21.16 21.26 20.81 20.85 8.5M
2025-06-30 20.48 20.83 20.39 20.82 8.1M
2025-06-27 20.67 20.90 20.35 20.46 12.9M
2025-06-26 20.92 21.22 20.92 21.20 12.1M
2025-06-25 20.59 21.10 20.59 20.87 12.2M
2025-06-24 20.54 20.89 20.45 20.68 15.2M
2025-06-23 20.94 21.45 20.94 21.18 11.5M
2025-06-20 20.89 21.41 20.80 20.94 16.4M
2025-06-18 21.31 21.34 21.01 21.13 13.6M
2025-06-17 21.50 21.57 21.07 21.35 16.0M
2025-06-16 21.37 21.70 21.30 21.41 33.7M
2025-06-13 21.16 21.63 20.95 21.59 30.6M
2025-06-12 20.49 21.06 20.36 20.93 24.7M
2025-06-11 20.08 20.26 20.01 20.24 11.1M
2025-06-10 20.43 20.46 19.94 20.04 12.4M
2025-06-09 19.86 20.37 19.80 20.31 18.7M
2025-06-06 19.99 20.04 19.57 19.82 18.8M
2025-06-05 20.42 20.75 19.91 20.03 15.5M
2025-06-04 20.22 20.30 20.09 20.14 10.7M
2025-06-03 20.08 20.19 19.88 20.09 17.6M
2025-06-02 19.44 20.35 19.43 20.32 27.2M
2025-05-30 18.87 19.20 18.83 19.16 16.9M
2025-05-29 19.05 19.16 18.86 19.00 9.1M
2025-05-28 19.02 19.11 18.82 19.02 11.0M
2025-05-27 18.64 19.05 18.58 18.90 11.6M
2025-05-23 18.99 19.14 18.81 19.07 11.9M
2025-05-22 18.75 18.81 18.41 18.67 14.4M
2025-05-21 18.76 18.98 18.73 18.82 15.0M
2025-05-20 18.23 18.70 18.20 18.67 13.8M
2025-05-19 18.06 18.21 17.96 18.20 10.8M
2025-05-16 17.41 17.89 17.41 17.83 16.2M
2025-05-15 17.82 17.98 17.65 17.95 26.6M
2025-05-14 17.82 17.82 17.48 17.63 21.0M
2025-05-13 18.32 18.32 17.98 18.16 14.9M
2025-05-12 18.63 18.71 18.09 18.23 21.0M
2025-05-09 19.04 19.47 18.88 19.46 10.7M
2025-05-08 19.31 19.41 18.86 18.86 21.3M
2025-05-07 18.75 19.59 18.64 19.40 32.4M
2025-05-06 19.03 19.28 18.88 19.23 27.3M
2025-05-05 18.87 18.88 18.44 18.64 21.1M
2025-05-02 18.64 18.66 18.12 18.41 19.7M
2025-05-01 18.54 18.63 18.28 18.37 20.0M
2025-04-30 18.75 19.08 18.75 19.04 14.0M
2025-04-29 19.09 19.25 18.86 18.90 15.8M
2025-04-28 18.96 19.31 18.90 19.30 16.5M
2025-04-25 18.88 19.16 18.77 19.05 17.1M
2025-04-24 19.30 19.42 18.98 19.41 20.7M
2025-04-23 19.01 19.21 18.79 19.06 37.5M
2025-04-22 20.76 20.83 19.88 19.97 32.4M
2025-04-21 20.90 20.94 20.22 20.45 22.4M
2025-04-17 20.42 20.52 20.01 20.17 19.9M
2025-04-16 20.98 21.11 20.41 20.65 28.3M
2025-04-15 20.61 20.68 20.28 20.32 20.3M
2025-04-14 20.35 20.75 19.84 20.41 25.6M
2025-04-11 20.11 20.85 20.00 20.59 41.8M
2025-04-10 18.95 19.53 18.81 19.24 30.9M
2025-04-09 18.16 18.94 17.95 18.80 41.3M
2025-04-08 18.25 18.38 17.35 17.52 27.3M
2025-04-07 17.15 18.55 17.00 17.64 30.5M
2025-04-04 18.81 18.98 17.61 17.67 37.4M
2025-04-03 18.37 19.76 18.32 19.38 37.3M
2025-04-02 19.71 19.74 19.17 19.41 19.2M
2025-04-01 19.50 19.75 19.32 19.66 25.2M
2025-03-31 19.40 19.50 18.77 19.44 27.7M
2025-03-28 19.75 19.89 19.08 19.14 23.7M
2025-03-27 19.47 19.62 19.35 19.56 15.6M
2025-03-26 19.43 19.54 19.21 19.31 15.0M
2025-03-25 19.11 19.44 19.10 19.35 19.1M
2025-03-24 18.93 19.07 18.87 18.89 14.8M
2025-03-21 19.01 19.13 18.73 18.87 25.0M
2025-03-20 19.19 19.42 19.10 19.28 11.1M
2025-03-19 19.36 19.47 19.20 19.39 21.6M
2025-03-18 19.63 19.74 19.30 19.33 28.7M
2025-03-17 18.89 19.25 18.89 19.18 19.2M
2025-03-14 19.02 19.07 18.76 18.78 22.2M
2025-03-13 18.49 19.08 18.42 18.73 30.3M
2025-03-12 18.39 18.50 18.13 18.34 19.5M
2025-03-11 18.39 18.68 18.22 18.45 20.4M
2025-03-10 18.50 18.68 18.06 18.20 26.3M
2025-03-07 18.37 18.88 18.30 18.60 25.6M
2025-03-06 18.33 18.78 18.26 18.46 22.1M
2025-03-05 17.98 18.48 17.87 18.46 23.8M
2025-03-04 18.00 18.03 17.48 17.73 25.0M
2025-03-03 18.04 18.18 17.60 17.69 22.3M
2025-02-28 17.36 17.77 17.28 17.75 35.4M
2025-02-27 18.15 18.19 17.77 17.79 28.9M
2025-02-26 17.99 18.54 17.91 18.45 32.2M
2025-02-25 18.15 18.21 17.73 18.07 29.6M
2025-02-24 18.47 18.49 18.11 18.27 23.5M
2025-02-21 18.69 18.77 18.27 18.30 29.8M
2025-02-20 18.85 19.16 18.75 18.82 25.5M
2025-02-19 18.29 19.05 18.14 18.78 39.8M
2025-02-18 18.33 18.42 18.06 18.36 25.4M
2025-02-14 18.49 18.52 17.92 17.94 29.1M
2025-02-13 18.22 18.53 18.04 18.44 34.9M
2025-02-12 17.34 18.50 17.23 18.17 40.6M
2025-02-11 17.34 17.37 17.06 17.07 27.0M
2025-02-10 17.51 17.67 17.31 17.44 25.6M
2025-02-07 17.34 17.49 16.92 17.04 28.5M
2025-02-06 17.14 17.23 17.04 17.18 19.6M
2025-02-05 16.85 17.24 16.85 17.15 32.3M
2025-02-04 16.60 16.81 16.46 16.68 19.2M
2025-02-03 16.42 16.71 16.33 16.56 15.2M
2025-01-31 16.77 16.86 16.34 16.37 25.8M
2025-01-30 16.24 16.82 16.20 16.57 28.9M
2025-01-29 15.88 16.13 15.70 15.96 20.2M
2025-01-28 16.06 16.24 15.91 15.96 17.0M
2025-01-27 15.87 16.09 15.71 16.06 28.2M
2025-01-24 16.07 16.56 15.95 16.13 22.4M
2025-01-23 15.60 15.93 15.47 15.82 27.1M
2025-01-22 16.10 16.13 15.73 15.77 18.2M
2025-01-21 15.95 16.22 15.87 15.98 17.6M
2025-01-17 15.73 16.41 15.58 16.00 15.4M
2025-01-16 15.92 15.96 15.71 15.75 14.3M
2025-01-15 15.80 15.94 15.62 15.84 15.4M
2025-01-14 15.35 15.70 15.31 15.58 17.3M
2025-01-13 15.41 15.57 15.31 15.45 16.0M
2025-01-10 16.09 16.24 15.68 15.72 19.7M
2025-01-08 15.60 15.89 15.54 15.84 23.7M
2025-01-07 15.64 15.92 15.48 15.57 19.1M
2025-01-06 15.88 15.94 15.50 15.50 13.4M
2025-01-03 15.90 15.99 15.84 15.84 11.3M
2025-01-02 15.76 16.06 15.74 15.97 12.6M