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
2023-12-29 16.33 16.46 16.31 16.33 0.0M
2023-12-28 16.70 16.75 16.33 16.33 0.1M
2023-12-27 16.51 16.70 16.41 16.65 0.1M
2023-12-22 16.50 16.82 16.35 16.52 0.1M
2023-12-21 16.27 16.50 16.26 16.35 0.1M
2023-12-20 16.55 16.62 16.28 16.28 0.1M
2023-12-19 16.25 16.61 16.13 16.49 0.3M
2023-12-18 16.16 16.25 16.00 16.21 0.2M
2023-12-15 16.12 16.19 15.97 16.10 0.1M
2023-12-14 16.03 16.37 15.96 16.06 0.3M
2023-12-13 15.09 16.00 15.01 16.00 0.2M
2023-12-12 15.46 15.65 15.06 15.15 0.1M
2023-12-11 15.51 15.57 15.30 15.48 0.2M
2023-12-08 15.90 16.08 15.53 15.60 0.1M
2023-12-07 16.12 16.25 15.87 15.93 0.1M
2023-12-06 16.14 16.32 16.09 16.15 0.1M
2023-12-05 16.17 16.29 15.94 16.18 0.2M
2023-12-04 16.42 16.48 16.02 16.21 0.2M
2023-12-01 16.16 16.35 16.08 16.34 0.2M
2023-11-30 15.80 16.17 15.78 16.15 0.2M
2023-11-29 15.85 15.92 15.70 15.89 0.2M
2023-11-28 15.17 15.90 15.10 15.89 0.2M
2023-11-27 14.91 15.27 14.91 15.14 0.1M
2023-11-24 14.77 14.94 14.73 14.79 0.0M
2023-11-23 14.86 14.98 14.77 14.79 0.0M
2023-11-22 14.97 15.00 14.79 14.89 0.1M
2023-11-21 14.51 14.98 14.51 14.84 0.1M
2023-11-20 14.40 14.48 14.19 14.45 0.1M
2023-11-17 14.75 14.80 14.39 14.40 0.1M
2023-11-16 14.41 14.77 14.38 14.63 0.1M
2023-11-15 14.60 14.65 14.33 14.43 0.1M
2023-11-14 14.23 14.54 14.11 14.49 0.1M
2023-11-13 14.35 14.40 14.15 14.15 0.1M
2023-11-10 14.44 14.48 14.07 14.21 0.1M
2023-11-09 14.06 14.52 14.06 14.37 0.1M
2023-11-08 14.81 14.84 14.08 14.17 0.1M
2023-11-07 15.23 15.23 14.59 14.75 0.1M
2023-11-06 15.30 15.40 15.11 15.20 0.1M
2023-11-03 15.18 15.45 15.03 15.44 0.1M
2023-11-02 15.29 15.30 14.98 15.03 0.1M
2023-11-01 15.14 15.23 15.03 15.18 0.1M
2023-10-31 15.07 15.31 15.01 15.05 0.1M
2023-10-30 15.39 15.49 15.11 15.12 0.1M
2023-10-27 15.60 15.61 14.98 15.48 0.1M
2023-10-26 15.75 15.90 15.28 15.47 0.1M
2023-10-25 15.53 15.92 15.49 15.73 0.1M
2023-10-24 15.65 15.66 15.32 15.64 0.1M
2023-10-23 16.00 16.04 15.46 15.52 0.2M
2023-10-20 15.68 16.17 15.63 16.00 0.3M
2023-10-19 15.69 15.82 15.38 15.66 0.2M
2023-10-18 15.62 15.87 15.58 15.66 0.2M
2023-10-17 15.02 15.54 14.97 15.54 0.1M
2023-10-16 14.92 15.08 14.81 15.00 0.1M
2023-10-13 14.41 15.09 14.41 14.97 0.3M
2023-10-12 14.41 14.49 14.13 14.35 0.2M
2023-10-11 14.18 14.34 13.98 14.34 0.1M
2023-10-10 14.15 14.16 13.98 14.08 0.1M
2023-10-09 14.01 14.24 14.01 14.05 0.2M
2023-10-06 13.59 13.89 13.50 13.76 0.2M
2023-10-05 13.63 13.68 13.40 13.65 0.1M
2023-10-04 13.62 13.72 13.20 13.51 0.2M
2023-10-03 13.55 13.84 13.44 13.67 0.0M
2023-10-02 13.70 13.85 13.37 13.56 0.1M
2023-09-29 13.74 14.04 13.65 13.75 0.2M
2023-09-28 14.07 14.10 13.71 13.74 0.2M
2023-09-27 14.33 14.50 13.85 13.95 0.2M
2023-09-26 14.61 14.69 14.39 14.39 0.1M
2023-09-25 14.82 14.97 14.64 14.72 0.1M
2023-09-22 15.23 15.24 14.85 14.86 0.1M
2023-09-21 15.50 15.50 15.00 15.03 0.0M
2023-09-20 15.30 15.65 15.24 15.40 0.1M
2023-09-19 15.70 15.70 15.16 15.27 0.1M
2023-09-18 15.70 15.70 15.55 15.60 0.1M
2023-09-15 15.50 15.65 15.32 15.60 0.2M
2023-09-14 15.00 15.40 14.93 15.31 0.1M
2023-09-13 14.85 15.01 14.81 15.01 0.1M
2023-09-12 14.82 15.09 14.80 14.99 0.0M
2023-09-11 14.71 14.96 14.71 14.90 0.1M
2023-09-08 14.73 14.92 14.69 14.79 0.1M
2023-09-07 14.67 14.85 14.67 14.74 0.0M
2023-09-06 14.91 14.94 14.69 14.75 0.1M
2023-09-05 14.98 15.01 14.79 14.89 0.0M
2023-09-04 15.00 15.16 15.00 15.02 0.0M
2023-09-01 14.97 15.18 14.86 14.97 0.1M
2023-08-31 15.04 15.10 14.85 14.97 0.1M
2023-08-30 15.04 15.08 14.90 14.95 0.0M
2023-08-29 14.98 15.13 14.92 15.03 0.1M
2023-08-28 14.80 14.98 14.64 14.94 0.1M
2023-08-25 14.66 14.85 14.48 14.74 0.0M
2023-08-24 14.92 14.92 14.60 14.80 0.0M
2023-08-23 14.70 15.05 14.61 14.84 0.1M
2023-08-22 14.32 14.61 14.32 14.60 0.1M
2023-08-21 14.46 14.48 14.23 14.44 0.1M
2023-08-18 14.55 14.55 14.24 14.39 0.1M
2023-08-17 14.62 14.64 14.29 14.42 0.1M
2023-08-16 14.78 14.80 14.47 14.50 0.1M
2023-08-15 15.35 15.35 14.65 14.70 0.1M
2023-08-14 15.44 15.51 15.19 15.29 0.1M
2023-08-11 15.30 15.43 15.11 15.43 0.1M
2023-08-10 14.96 15.27 14.96 15.17 0.1M
2023-08-09 15.08 15.17 14.91 15.01 0.1M
2023-08-08 15.09 15.10 14.63 15.00 0.1M
2023-08-07 15.05 15.05 14.88 14.98 0.1M
2023-08-04 15.04 15.04 14.82 15.00 0.1M
2023-08-03 15.20 15.30 14.87 14.92 0.2M
2023-08-02 15.53 15.65 15.09 15.12 0.1M
2023-08-01 15.66 15.75 15.38 15.50 0.1M
2023-07-31 15.40 15.86 15.33 15.76 0.1M
2023-07-28 15.31 15.49 15.30 15.43 0.1M
2023-07-27 15.52 15.76 15.24 15.28 0.1M
2023-07-26 15.76 15.92 15.47 15.56 0.1M
2023-07-25 15.73 15.93 15.67 15.85 0.1M
2023-07-24 15.56 15.75 15.51 15.70 0.0M
2023-07-21 15.51 15.69 15.42 15.62 0.1M
2023-07-20 15.88 15.88 15.54 15.54 0.1M
2023-07-19 15.80 15.84 15.64 15.77 0.1M
2023-07-18 15.41 15.93 15.41 15.70 0.1M
2023-07-17 15.51 15.56 15.30 15.45 0.0M
2023-07-14 15.79 15.79 15.48 15.48 0.1M
2023-07-13 15.74 15.80 15.59 15.71 0.1M
2023-07-12 15.20 15.75 15.13 15.71 0.2M
2023-07-11 15.13 15.20 14.96 15.11 0.1M
2023-07-10 14.94 15.06 14.77 15.01 0.1M
2023-07-07 15.07 15.15 14.89 14.89 0.1M
2023-07-06 15.55 15.55 14.89 14.93 0.1M
2023-07-05 15.64 15.77 15.39 15.39 0.1M
2023-07-04 15.61 15.78 15.58 15.62 0.1M
2023-07-03 15.56 15.78 15.39 15.63 0.1M
2023-06-30 15.21 15.52 15.21 15.52 0.1M
2023-06-29 15.18 15.31 14.97 15.31 0.1M
2023-06-28 15.20 15.22 15.03 15.22 0.0M
2023-06-27 15.35 15.36 14.87 15.15 0.1M
2023-06-26 15.22 15.40 14.98 15.24 0.1M
2023-06-23 14.96 15.26 14.92 15.09 0.1M
2023-06-22 14.70 14.96 14.48 14.96 0.1M
2023-06-21 14.70 14.85 14.56 14.69 0.1M
2023-06-20 15.15 15.26 14.62 14.74 0.2M
2023-06-19 15.35 15.46 15.11 15.12 0.1M
2023-06-16 15.08 15.33 15.06 15.29 0.1M
2023-06-15 15.49 15.54 14.98 15.07 0.2M
2023-06-14 15.59 15.80 15.44 15.52 0.1M
2023-06-13 15.79 15.84 15.56 15.60 0.1M
2023-06-12 15.90 15.90 15.57 15.70 0.1M
2023-06-09 16.02 16.02 15.73 15.79 0.1M
2023-06-08 15.88 16.03 15.82 15.91 0.1M
2023-06-07 16.00 16.07 15.80 15.85 0.1M
2023-06-06 16.02 16.20 15.85 15.93 0.1M
2023-06-05 16.02 16.17 15.97 16.05 0.1M
2023-06-02 16.40 16.41 15.98 16.13 0.1M
2023-06-01 15.99 16.31 15.75 16.21 0.1M
2023-05-31 15.80 16.15 15.69 15.85 0.1M
2023-05-30 15.69 16.00 15.48 15.64 0.1M
2023-05-29 15.80 15.92 15.72 15.87 0.1M
2023-05-26 16.14 16.26 15.77 15.82 0.1M
2023-05-25 16.21 16.38 15.92 15.95 0.1M
2023-05-24 16.60 16.74 16.23 16.25 0.1M
2023-05-23 16.49 16.58 16.28 16.52 0.1M
2023-05-22 16.46 16.60 16.41 16.44 0.2M
2023-05-19 16.51 16.78 16.46 16.57 0.1M
2023-05-18 17.10 17.10 16.28 16.51 0.1M
2023-05-17 17.35 17.35 17.00 17.02 0.1M
2023-05-16 17.80 17.80 17.17 17.30 0.1M
2023-05-15 17.85 17.86 17.63 17.78 0.1M
2023-05-12 17.49 17.69 17.24 17.66 0.0M
2023-05-11 17.92 18.14 17.37 17.47 0.1M
2023-05-10 18.10 18.22 17.79 18.03 0.1M
2023-05-09 18.03 18.24 17.92 18.07 0.0M
2023-05-08 18.31 18.43 17.98 18.07 0.1M
2023-05-05 18.60 18.65 17.93 18.36 0.2M
2023-05-04 18.22 18.88 18.10 18.54 0.2M
2023-05-03 18.05 18.24 17.77 18.09 0.2M
2023-05-02 17.26 18.05 17.21 17.98 0.1M
2023-04-28 17.39 17.46 17.15 17.28 0.0M
2023-04-27 17.44 17.45 17.14 17.37 0.1M
2023-04-26 17.36 17.50 17.19 17.21 0.0M
2023-04-25 17.28 17.56 17.10 17.48 0.1M
2023-04-24 17.35 17.35 17.08 17.29 0.1M
2023-04-21 17.56 17.56 17.12 17.35 0.1M
2023-04-20 17.45 17.71 17.45 17.50 0.1M
2023-04-19 17.56 17.68 17.21 17.54 0.2M
2023-04-18 17.68 17.95 17.68 17.70 0.1M
2023-04-17 17.82 18.00 17.53 17.72 0.1M
2023-04-14 18.08 18.25 17.58 17.87 0.1M
2023-04-13 17.81 18.35 17.81 18.19 0.2M
2023-04-12 18.00 18.12 17.77 17.88 0.2M
2023-04-11 17.91 18.14 17.79 17.79 0.1M
2023-04-06 17.95 18.12 17.81 18.03 0.2M
2023-04-05 17.88 18.30 17.82 18.08 0.2M
2023-04-04 17.25 18.00 17.07 17.87 0.3M
2023-04-03 16.99 17.46 16.78 17.24 0.2M
2023-03-31 16.93 17.25 16.93 17.09 0.1M
2023-03-30 17.07 17.28 16.85 17.09 0.2M
2023-03-29 17.20 17.26 17.00 17.07 0.1M
2023-03-28 17.20 17.28 16.96 17.22 0.1M
2023-03-27 17.05 17.29 16.63 17.11 0.2M
2023-03-24 16.87 17.37 16.81 17.26 0.4M
2023-03-23 16.74 17.00 16.55 16.96 0.3M
2023-03-22 16.33 16.72 16.29 16.62 0.2M
2023-03-21 17.05 17.05 16.23 16.32 0.2M
2023-03-20 17.15 17.75 16.86 16.93 0.5M
2023-03-17 16.35 17.14 16.35 17.02 0.5M
2023-03-16 16.45 16.70 16.05 16.29 0.2M
2023-03-15 15.75 16.63 15.62 16.45 0.4M
2023-03-14 15.90 16.05 15.70 15.85 0.1M
2023-03-13 14.98 16.09 14.95 15.92 0.4M
2023-03-10 14.82 15.23 14.65 14.93 0.3M
2023-03-09 14.77 14.98 14.65 14.69 0.1M
2023-03-08 15.00 15.11 14.79 14.82 0.1M
2023-03-07 15.29 15.29 14.86 14.98 0.1M
2023-03-06 15.50 15.54 15.17 15.30 0.1M
2023-03-03 15.41 15.65 15.40 15.52 0.1M
2023-03-02 15.30 15.46 15.23 15.45 0.1M
2023-03-01 15.37 15.43 15.20 15.31 0.2M
2023-02-28 15.17 15.39 14.93 15.21 0.2M
2023-02-27 15.17 15.18 14.98 15.05 0.2M
2023-02-24 15.30 15.30 15.00 15.16 0.2M
2023-02-23 15.30 15.40 15.15 15.17 0.1M
2023-02-22 15.72 15.72 15.19 15.28 0.2M
2023-02-21 15.74 15.76 15.50 15.57 0.2M
2023-02-20 15.80 16.08 15.65 15.77 0.1M
2023-02-17 15.81 15.85 15.48 15.62 0.3M
2023-02-16 16.05 16.19 15.57 15.89 0.2M
2023-02-15 16.51 16.65 15.86 16.09 0.2M
2023-02-14 16.88 16.89 16.30 16.55 0.1M
2023-02-13 16.90 16.90 16.60 16.68 0.1M
2023-02-10 16.51 16.85 16.51 16.82 0.1M
2023-02-09 17.05 17.24 16.40 16.61 0.1M
2023-02-08 17.30 17.42 16.90 17.12 0.1M
2023-02-07 17.20 17.38 17.01 17.27 0.1M
2023-02-06 17.01 17.24 16.89 17.12 0.2M
2023-02-03 17.67 17.86 16.84 16.96 0.2M
2023-02-02 18.16 18.40 17.55 17.75 0.2M
2023-02-01 17.83 18.34 17.75 18.16 0.1M
2023-01-31 17.75 18.04 17.60 17.99 0.1M
2023-01-30 18.15 18.20 17.88 17.92 0.1M
2023-01-27 18.05 18.18 17.86 18.15 0.1M
2023-01-26 18.20 18.20 17.85 18.06 0.1M
2023-01-25 17.80 18.19 17.51 18.19 0.1M
2023-01-24 17.75 17.83 17.55 17.83 0.1M
2023-01-23 17.40 17.70 17.17 17.70 0.1M
2023-01-20 17.20 17.44 17.15 17.44 0.1M
2023-01-19 17.23 17.52 16.88 17.30 0.2M
2023-01-18 17.30 17.53 17.04 17.04 0.2M
2023-01-17 17.99 18.00 17.29 17.40 0.2M
2023-01-16 18.13 18.19 17.97 18.05 0.1M
2023-01-13 17.95 18.32 17.75 18.13 0.1M
2023-01-12 18.03 18.15 17.84 17.95 0.2M
2023-01-11 18.00 18.30 17.63 17.86 0.1M
2023-01-10 17.70 18.13 17.53 18.08 0.1M
2023-01-09 17.92 18.12 17.67 17.68 0.2M
2023-01-06 17.85 18.23 17.61 17.91 0.2M
2023-01-05 17.90 17.90 17.34 17.81 0.2M
2023-01-04 16.91 17.98 16.90 17.77 0.2M
2023-01-03 16.48 16.95 16.40 16.91 0.2M
2023-01-02 16.13 16.26 16.10 16.26 0.1M