Barrick Mining

B
🏛️ germany →
28.16
Last Update: 2025-09-29
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
2021-12-30 16.08 16.29 16.05 16.22 0.1M
2021-12-29 16.32 16.44 16.06 16.23 0.2M
2021-12-28 16.20 16.53 16.19 16.24 0.1M
2021-12-27 16.40 16.48 16.15 16.24 0.2M
2021-12-23 16.39 16.52 16.28 16.39 0.2M
2021-12-22 16.35 16.36 16.07 16.36 0.1M
2021-12-21 16.35 16.47 16.14 16.30 0.1M
2021-12-20 16.45 16.55 16.01 16.27 0.2M
2021-12-17 16.33 16.69 16.26 16.35 0.2M
2021-12-16 15.88 16.33 15.74 16.28 0.3M
2021-12-15 15.92 15.92 15.39 15.65 0.2M
2021-12-14 15.83 16.10 15.60 15.87 0.1M
2021-12-13 15.90 16.11 15.80 15.94 0.2M
2021-12-10 16.00 16.22 15.85 15.88 0.1M
2021-12-09 16.40 16.48 15.98 16.10 0.1M
2021-12-08 16.60 16.60 16.19 16.39 0.1M
2021-12-07 16.25 16.66 16.20 16.51 0.1M
2021-12-06 16.15 16.42 15.97 16.37 0.1M
2021-12-03 16.10 16.25 15.81 16.13 0.1M
2021-12-02 16.30 16.38 15.85 16.07 0.2M
2021-12-01 17.06 17.14 16.26 16.26 0.2M
2021-11-30 17.10 17.38 16.76 16.77 0.2M
2021-11-29 17.25 17.34 16.77 17.00 0.2M
2021-11-26 17.30 17.57 16.80 16.87 0.3M
2021-11-25 17.25 17.38 17.16 17.21 0.1M
2021-11-24 17.21 17.38 17.07 17.25 0.1M
2021-11-23 17.54 17.64 17.10 17.22 0.3M
2021-11-22 17.86 17.92 17.34 17.56 0.2M
2021-11-19 18.11 18.22 17.74 17.86 0.2M
2021-11-18 18.50 18.53 17.93 18.00 0.1M
2021-11-17 18.17 18.62 18.17 18.42 0.1M
2021-11-16 18.32 18.46 18.04 18.13 0.2M
2021-11-15 18.07 18.32 17.93 18.29 0.2M
2021-11-12 18.03 18.22 17.70 18.10 0.3M
2021-11-11 17.80 18.17 17.72 17.97 0.3M
2021-11-10 16.89 17.80 16.71 17.73 0.4M
2021-11-09 16.75 16.85 16.57 16.85 0.2M
2021-11-08 16.91 17.06 16.61 16.70 0.3M
2021-11-05 16.25 16.87 16.15 16.77 0.2M
2021-11-04 16.01 16.45 16.01 16.16 0.2M
2021-11-03 15.82 16.09 15.66 16.04 0.2M
2021-11-02 15.99 16.03 15.71 15.82 0.1M
2021-11-01 15.93 16.08 15.71 15.92 0.1M
2021-10-29 16.19 16.22 15.78 15.84 0.1M
2021-10-28 16.76 16.80 16.11 16.15 0.2M
2021-10-27 16.69 16.77 16.56 16.66 0.1M
2021-10-26 16.83 16.90 16.58 16.77 0.1M
2021-10-25 16.78 16.97 16.68 16.76 0.2M
2021-10-22 16.71 17.13 16.55 16.67 0.2M
2021-10-21 16.69 16.71 16.44 16.56 0.1M
2021-10-20 16.63 16.78 16.51 16.60 0.2M
2021-10-19 16.53 16.67 16.31 16.49 0.1M
2021-10-18 16.53 16.63 16.23 16.34 0.1M
2021-10-15 16.83 16.86 16.13 16.40 0.2M
2021-10-14 16.70 16.94 16.48 16.79 0.2M
2021-10-13 16.22 16.71 16.07 16.51 0.2M
2021-10-12 15.95 16.25 15.79 16.11 0.1M
2021-10-11 16.13 16.29 15.81 15.92 0.1M
2021-10-08 16.11 16.40 15.93 15.93 0.1M
2021-10-07 15.81 16.07 15.81 16.02 0.2M
2021-10-06 15.51 15.91 15.36 15.91 0.1M
2021-10-05 15.55 15.72 15.30 15.55 0.1M
2021-10-04 15.43 15.77 15.18 15.63 0.1M
2021-10-01 15.54 15.65 15.24 15.46 0.1M
2021-09-30 15.23 15.65 15.13 15.53 0.2M
2021-09-29 15.52 15.57 15.08 15.11 0.1M
2021-09-28 15.34 15.45 14.99 15.43 0.2M
2021-09-27 15.58 15.62 15.21 15.30 0.1M
2021-09-24 15.60 15.66 15.34 15.35 0.1M
2021-09-23 15.78 15.79 15.34 15.47 0.1M
2021-09-22 15.69 15.93 15.67 15.67 0.1M
2021-09-21 15.81 16.03 15.67 15.73 0.1M
2021-09-20 15.62 15.83 15.39 15.83 0.2M
2021-09-17 15.93 15.95 15.45 15.54 0.2M
2021-09-16 16.32 16.37 15.56 15.67 0.3M
2021-09-15 16.49 16.57 16.29 16.34 0.1M
2021-09-14 16.46 16.67 16.37 16.44 0.1M
2021-09-13 16.35 16.58 16.24 16.43 0.1M
2021-09-10 16.70 16.77 16.30 16.33 0.1M
2021-09-09 16.67 16.90 16.53 16.59 0.1M
2021-09-08 16.69 16.84 16.56 16.74 0.1M
2021-09-07 17.03 17.03 16.62 16.69 0.2M
2021-09-06 17.12 17.12 17.03 17.12 0.0M
2021-09-03 16.63 17.18 16.63 17.00 0.1M
2021-09-02 16.75 16.80 16.53 16.69 0.1M
2021-09-01 17.00 17.07 16.65 16.69 0.1M
2021-08-31 16.72 16.94 16.63 16.91 0.1M
2021-08-30 17.12 17.22 16.63 16.73 0.1M
2021-08-27 16.66 17.05 16.56 16.98 0.1M
2021-08-26 16.61 16.71 16.50 16.61 0.0M
2021-08-25 16.95 16.95 16.59 16.65 0.1M
2021-08-24 17.01 17.08 16.84 16.94 0.1M
2021-08-23 16.24 17.02 16.22 16.91 0.1M
2021-08-20 16.15 16.40 15.93 16.28 0.1M
2021-08-19 16.41 16.52 16.15 16.20 0.2M
2021-08-18 16.81 17.04 16.38 16.42 0.2M
2021-08-17 17.01 17.08 16.74 16.84 0.1M
2021-08-16 17.01 17.07 16.83 16.95 0.1M
2021-08-13 16.86 17.19 16.86 17.01 0.1M
2021-08-12 17.10 17.25 16.75 16.90 0.1M
2021-08-11 16.86 17.26 16.71 17.11 0.2M
2021-08-10 17.43 17.58 16.73 16.76 0.2M
2021-08-09 17.33 17.46 17.09 17.33 0.1M
2021-08-06 17.79 17.89 17.09 17.52 0.1M
2021-08-05 18.11 18.19 17.71 17.76 0.1M
2021-08-04 18.09 18.49 18.06 18.07 0.2M
2021-08-03 17.92 18.14 17.81 18.09 0.0M
2021-08-02 18.18 18.29 17.82 17.96 0.1M
2021-07-30 18.20 18.28 18.00 18.10 0.1M
2021-07-29 17.97 18.29 17.83 18.16 0.2M
2021-07-28 17.53 17.84 17.45 17.84 0.1M
2021-07-27 17.41 17.60 17.31 17.56 0.0M
2021-07-26 17.47 17.62 17.27 17.44 0.1M
2021-07-23 17.30 17.47 17.19 17.31 0.1M
2021-07-22 17.53 17.57 17.16 17.40 0.1M
2021-07-21 17.44 17.59 17.25 17.51 0.1M
2021-07-20 17.19 17.69 17.19 17.42 0.1M
2021-07-19 17.50 17.60 16.96 17.17 0.1M
2021-07-16 17.70 17.84 17.34 17.47 0.1M
2021-07-15 17.80 17.98 17.55 17.81 0.1M
2021-07-14 17.85 18.14 17.74 17.82 0.2M
2021-07-13 17.50 18.02 17.35 17.77 0.2M
2021-07-12 17.67 17.72 17.33 17.35 0.1M
2021-07-09 17.20 17.67 17.20 17.60 0.1M
2021-07-08 17.75 17.90 17.16 17.30 0.1M
2021-07-07 17.85 18.01 17.65 17.72 0.1M
2021-07-06 17.60 17.85 17.54 17.84 0.3M
2021-07-05 17.45 17.53 17.30 17.45 0.2M
2021-07-02 17.16 17.48 17.15 17.30 0.1M
2021-07-01 17.47 17.55 17.17 17.20 0.1M
2021-06-30 17.05 17.37 16.94 17.25 0.1M
2021-06-29 17.18 17.30 16.87 17.04 0.2M
2021-06-28 17.46 17.46 17.02 17.18 0.2M
2021-06-25 17.52 17.56 17.27 17.32 0.1M
2021-06-24 17.36 17.59 17.35 17.39 0.1M
2021-06-23 17.53 17.71 17.36 17.39 0.1M
2021-06-22 17.64 17.68 17.45 17.50 0.1M
2021-06-21 17.38 17.65 17.29 17.55 0.2M
2021-06-18 17.76 17.89 17.27 17.30 0.3M
2021-06-17 18.29 18.29 17.45 17.46 0.5M
2021-06-16 18.64 18.86 18.46 18.52 0.1M
2021-06-15 18.91 18.97 18.56 18.58 0.1M
2021-06-14 18.93 18.97 18.58 18.87 0.2M
2021-06-11 19.29 19.36 18.97 19.00 0.1M
2021-06-10 18.71 19.26 18.54 19.24 0.2M
2021-06-09 18.87 18.90 18.66 18.73 0.2M
2021-06-08 18.99 19.08 18.78 18.78 0.1M
2021-06-07 19.08 19.12 18.81 19.00 0.1M
2021-06-04 18.91 19.20 18.84 19.07 0.1M
2021-06-03 19.60 19.60 18.87 18.91 0.1M
2021-06-02 19.66 19.73 19.50 19.54 0.1M
2021-06-01 19.33 19.67 19.20 19.60 0.2M
2021-05-31 19.74 19.97 19.19 19.26 0.2M
2021-05-28 19.26 19.58 19.13 19.56 0.2M
2021-05-27 19.97 20.06 19.30 19.31 0.2M
2021-05-26 19.92 20.04 19.76 19.83 0.2M
2021-05-25 19.80 20.05 19.44 19.75 0.2M
2021-05-24 20.08 20.13 19.77 20.02 0.0M
2021-05-21 20.02 20.25 19.77 19.95 0.2M
2021-05-20 19.96 20.13 19.71 19.99 0.1M
2021-05-19 20.32 20.39 19.70 19.87 0.2M
2021-05-18 20.54 20.79 19.83 20.19 0.3M
2021-05-17 19.56 20.44 19.43 20.42 0.4M
2021-05-14 19.28 19.51 19.13 19.47 0.1M
2021-05-13 19.09 19.26 18.84 19.14 0.1M
2021-05-12 19.31 19.65 19.06 19.14 0.2M
2021-05-11 19.50 19.50 18.95 19.41 0.2M
2021-05-10 19.34 19.71 19.32 19.39 0.2M
2021-05-07 19.16 19.60 19.07 19.31 0.3M
2021-05-06 18.20 19.25 18.14 19.17 0.4M
2021-05-05 18.02 18.30 17.99 18.23 0.1M
2021-05-04 18.17 18.44 17.81 18.05 0.2M
2021-05-03 17.50 18.18 17.41 18.14 0.2M
2021-04-30 17.29 17.56 17.16 17.40 0.1M
2021-04-29 17.55 17.84 17.13 17.34 0.1M
2021-04-28 17.63 17.71 17.40 17.65 0.1M
2021-04-27 18.15 18.19 17.56 17.59 0.2M
2021-04-26 18.21 18.22 17.94 18.01 0.2M
2021-04-23 18.32 18.53 18.05 18.05 0.2M
2021-04-22 18.61 18.65 18.23 18.34 0.1M
2021-04-21 18.30 18.70 18.29 18.60 0.3M
2021-04-20 18.17 18.36 17.84 18.31 0.1M
2021-04-19 18.34 18.49 17.99 18.05 0.2M
2021-04-16 18.04 18.56 17.99 18.22 0.2M
2021-04-15 17.59 18.26 17.45 18.06 0.3M
2021-04-14 17.41 17.51 17.25 17.30 0.1M
2021-04-13 17.39 17.68 17.20 17.37 0.2M
2021-04-12 17.51 17.57 17.23 17.30 0.2M
2021-04-09 17.48 17.57 17.25 17.49 0.1M
2021-04-08 17.24 17.46 17.15 17.44 0.1M
2021-04-07 17.30 17.35 17.05 17.13 0.1M
2021-04-06 17.17 17.54 17.11 17.29 0.2M
2021-04-01 16.77 17.05 16.63 17.03 0.2M
2021-03-31 16.38 16.80 16.36 16.62 0.1M
2021-03-30 16.68 16.71 16.31 16.35 0.2M
2021-03-29 16.61 16.86 16.37 16.84 0.1M
2021-03-26 16.45 16.65 16.36 16.57 0.1M
2021-03-25 16.76 16.76 16.29 16.50 0.2M
2021-03-24 16.86 17.00 16.60 16.72 0.1M
2021-03-23 17.02 17.15 16.61 16.76 0.1M
2021-03-22 17.34 17.34 16.96 17.01 0.1M
2021-03-19 17.25 17.44 17.13 17.28 0.1M
2021-03-18 17.50 17.53 17.09 17.29 0.2M
2021-03-17 17.10 17.51 16.83 17.37 0.2M
2021-03-16 17.01 17.20 16.94 17.20 0.1M
2021-03-15 16.80 17.19 16.72 17.16 0.2M
2021-03-12 16.61 16.80 16.30 16.74 0.2M
2021-03-11 16.74 16.91 16.47 16.69 0.2M
2021-03-10 16.63 16.78 16.32 16.61 0.2M
2021-03-09 16.39 16.87 16.27 16.55 0.3M
2021-03-08 16.42 16.48 16.03 16.18 0.2M
2021-03-05 16.00 16.39 15.88 16.39 0.2M
2021-03-04 15.92 16.32 15.73 16.07 0.2M
2021-03-03 16.30 16.31 15.48 15.90 0.4M
2021-03-02 15.58 16.26 15.44 16.18 0.3M
2021-03-01 15.78 15.87 15.35 15.50 0.3M
2021-02-26 15.53 15.75 15.13 15.23 0.4M
2021-02-25 16.26 16.26 15.62 15.73 0.3M
2021-02-24 16.46 16.55 16.02 16.26 0.3M
2021-02-23 16.81 16.86 16.05 16.33 0.3M
2021-02-22 16.20 16.66 16.08 16.64 0.4M
2021-02-19 16.61 16.69 15.98 16.05 0.5M
2021-02-18 17.06 17.50 16.48 16.51 0.4M
2021-02-17 17.59 17.76 16.81 17.01 0.5M
2021-02-16 18.03 18.13 17.55 17.55 0.2M
2021-02-15 18.09 18.13 17.94 18.02 0.1M
2021-02-12 18.06 18.09 17.68 17.94 0.1M
2021-02-11 18.21 18.50 17.92 17.96 0.2M
2021-02-10 18.33 18.41 18.09 18.19 0.1M
2021-02-09 18.36 18.51 18.09 18.18 0.1M
2021-02-08 18.29 18.51 18.11 18.29 0.2M
2021-02-05 17.99 18.28 17.91 18.17 0.1M
2021-02-04 18.24 18.28 17.75 18.11 0.2M
2021-02-03 18.36 18.42 18.15 18.26 0.2M
2021-02-02 18.58 18.58 17.94 18.24 0.2M
2021-02-01 18.61 18.97 18.03 18.37 0.3M
2021-01-29 18.28 18.67 17.89 18.12 0.2M
2021-01-28 18.05 18.28 16.91 18.09 0.4M
2021-01-27 18.78 18.92 17.75 17.79 0.3M
2021-01-26 19.02 19.05 18.82 18.82 0.2M
2021-01-25 19.07 19.24 18.82 18.96 0.1M
2021-01-22 19.02 19.12 18.55 18.99 0.1M
2021-01-21 19.46 19.46 18.96 19.09 0.1M
2021-01-20 19.17 19.48 19.01 19.37 0.2M
2021-01-19 18.95 19.14 18.73 19.03 0.1M
2021-01-18 19.17 19.26 18.80 18.93 0.1M
2021-01-15 19.24 19.36 18.84 18.85 0.2M
2021-01-14 19.17 19.36 18.97 19.12 0.1M
2021-01-13 19.17 19.36 18.93 19.07 0.1M
2021-01-12 19.36 19.39 18.74 19.02 0.2M
2021-01-11 19.22 19.42 18.98 19.03 0.2M
2021-01-08 19.85 19.85 18.93 19.22 0.3M
2021-01-07 19.59 19.94 19.46 19.84 0.3M
2021-01-06 19.42 19.59 19.12 19.53 0.3M
2021-01-05 19.84 20.11 19.27 19.43 0.3M
2021-01-04 18.43 19.90 18.43 19.77 0.6M