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
2025-09-29 30.00 30.33 28.06 28.16 0.4M
2025-09-26 29.48 29.75 28.96 29.42 0.2M
2025-09-25 28.84 29.82 28.60 29.57 0.2M
2025-09-24 29.36 29.74 28.15 28.60 0.2M
2025-09-23 30.09 30.60 29.11 29.23 0.4M
2025-09-22 28.25 30.20 28.17 29.96 0.5M
2025-09-19 25.55 28.25 25.41 28.13 0.4M
2025-09-18 24.90 25.51 24.77 25.51 0.1M
2025-09-17 24.10 25.14 23.82 24.92 0.3M
2025-09-16 24.75 24.75 24.16 24.35 0.1M
2025-09-15 24.85 24.93 24.37 24.67 0.1M
2025-09-12 25.16 25.35 24.58 24.80 0.2M
2025-09-11 25.04 25.25 24.64 25.05 0.2M
2025-09-10 24.90 25.40 24.62 25.18 0.2M
2025-09-09 24.74 24.97 24.62 24.90 0.2M
2025-09-08 24.25 24.76 24.01 24.74 0.3M
2025-09-05 23.37 24.25 23.26 24.25 0.2M
2025-09-04 23.00 23.45 22.62 23.43 0.1M
2025-09-03 23.25 23.46 23.02 23.31 0.1M
2025-09-02 23.10 23.38 22.83 23.11 0.3M
2025-09-01 23.00 23.14 22.61 22.61 0.2M
2025-08-29 22.40 22.90 22.01 22.83 0.1M
2025-08-28 22.70 22.86 22.41 22.53 0.1M
2025-08-27 22.91 23.00 22.62 22.75 0.2M
2025-08-26 22.70 22.98 22.51 22.98 0.1M
2025-08-25 22.17 22.75 22.17 22.65 0.1M
2025-08-22 21.81 22.47 21.77 22.34 0.2M
2025-08-21 21.21 22.06 21.05 22.00 0.2M
2025-08-20 20.52 21.48 20.52 21.32 0.1M
2025-08-19 20.87 20.95 20.56 20.59 0.1M
2025-08-18 20.55 20.90 20.46 20.77 0.2M
2025-08-15 20.25 20.60 20.02 20.58 0.2M
2025-08-14 20.40 20.55 20.21 20.29 0.1M
2025-08-13 20.04 20.60 20.04 20.35 0.2M
2025-08-12 19.69 20.21 19.60 20.10 0.1M
2025-08-11 20.15 20.19 18.86 19.66 0.2M
2025-08-08 19.80 20.20 19.79 20.16 0.1M
2025-08-07 19.50 20.10 19.40 19.85 0.2M
2025-08-06 19.30 19.72 19.30 19.51 0.1M
2025-08-05 19.08 19.50 18.98 19.50 0.1M
2025-08-04 18.60 19.23 18.50 19.20 0.2M
2025-08-01 18.41 18.61 18.35 18.48 0.1M
2025-07-31 18.60 18.80 18.31 18.49 0.1M
2025-07-30 18.56 18.79 18.42 18.44 0.1M
2025-07-29 18.35 18.70 18.35 18.63 0.1M
2025-07-28 18.44 18.60 18.15 18.40 0.1M
2025-07-25 18.38 18.63 18.22 18.55 0.1M
2025-07-24 18.20 18.46 17.97 18.31 0.1M
2025-07-23 18.40 18.69 18.35 18.38 0.1M
2025-07-22 18.30 18.60 18.05 18.50 0.1M
2025-07-21 17.87 18.40 17.81 18.29 0.1M
2025-07-18 18.00 18.02 17.80 17.82 0.0M
2025-07-17 18.13 18.29 17.71 17.95 0.1M
2025-07-16 18.12 18.48 17.90 18.27 0.1M
2025-07-15 18.26 18.35 17.89 18.11 0.1M
2025-07-14 18.20 18.37 18.15 18.20 0.1M
2025-07-11 18.17 18.26 18.00 18.12 0.1M
2025-07-10 17.90 18.00 17.78 18.00 0.0M
2025-07-09 17.57 17.90 17.56 17.84 0.0M
2025-07-08 18.48 18.48 17.57 17.70 0.1M
2025-07-07 18.00 18.47 17.90 18.42 0.1M
2025-07-04 18.25 18.29 18.03 18.10 0.0M
2025-07-03 17.86 18.30 17.76 18.17 0.1M
2025-07-02 17.60 18.02 17.60 18.02 0.0M
2025-07-01 17.70 18.00 17.64 17.64 0.0M
2025-06-30 17.65 17.69 17.42 17.69 0.1M
2025-06-27 17.73 18.00 17.40 17.41 0.1M
2025-06-26 18.00 18.11 17.78 18.07 0.0M
2025-06-25 17.80 18.11 17.71 18.02 0.0M
2025-06-24 18.10 18.15 17.65 17.80 0.1M
2025-06-23 18.30 18.66 18.02 18.32 0.1M
2025-06-20 18.06 18.57 18.04 18.23 0.1M
2025-06-19 18.38 18.55 18.17 18.22 0.0M
2025-06-18 18.65 18.66 18.25 18.43 0.1M
2025-06-17 18.62 18.65 18.30 18.62 0.1M
2025-06-16 18.60 18.68 18.37 18.60 0.2M
2025-06-13 18.42 18.75 18.05 18.70 0.3M
2025-06-12 17.75 18.17 17.52 18.07 0.1M
2025-06-11 17.52 17.69 17.42 17.63 0.1M
2025-06-10 17.75 17.88 17.48 17.53 0.1M
2025-06-09 17.16 17.81 17.16 17.77 0.1M
2025-06-06 17.54 17.76 17.19 17.38 0.1M
2025-06-05 17.72 18.02 17.41 17.43 0.1M
2025-06-04 17.56 17.80 17.56 17.62 0.1M
2025-06-03 17.55 17.73 17.47 17.71 0.1M
2025-06-02 16.82 17.80 16.82 17.73 0.3M
2025-05-30 16.53 16.89 16.53 16.89 0.1M
2025-05-29 16.60 16.83 16.52 16.71 0.2M
2025-05-28 16.67 16.89 16.63 16.84 0.1M
2025-05-27 16.59 16.75 16.35 16.72 0.1M
2025-05-26 16.80 16.90 16.60 16.66 0.1M
2025-05-23 16.58 16.94 16.58 16.77 0.1M
2025-05-22 16.88 16.88 16.36 16.57 0.1M
2025-05-21 16.42 16.72 16.42 16.69 0.1M
2025-05-20 16.00 16.57 15.99 16.55 0.1M
2025-05-19 16.17 16.21 15.99 16.15 0.1M
2025-05-16 15.81 16.02 15.56 16.00 0.1M
2025-05-15 15.70 16.05 15.50 16.05 0.2M
2025-05-14 16.20 16.24 15.65 15.76 0.1M
2025-05-13 16.60 16.80 16.11 16.22 0.1M
2025-05-09 16.90 17.15 16.65 17.15 0.1M
2025-05-08 17.20 17.25 16.79 16.79 0.1M
2025-05-07 16.85 17.25 16.45 17.20 0.1M
2025-05-06 16.62 16.93 16.60 16.93 0.2M
2025-05-05 16.34 16.74 16.25 16.50 0.2M
2025-05-02 16.53 16.55 16.00 16.31 0.3M
2025-04-30 16.55 16.77 16.27 16.77 0.1M
2025-04-29 16.69 16.80 16.55 16.62 0.1M
2025-04-28 16.75 16.90 16.56 16.90 0.1M
2025-04-25 16.99 16.99 16.56 16.78 0.2M
2025-04-24 17.02 17.14 16.71 17.04 0.1M
2025-04-23 17.26 17.30 16.52 16.86 0.3M
2025-04-22 18.00 18.35 17.40 17.48 0.2M
2025-04-17 18.20 18.25 17.63 17.79 0.1M
2025-04-16 18.42 18.63 17.95 18.15 0.3M
2025-04-15 18.14 18.22 17.97 18.02 0.1M
2025-04-14 18.25 18.34 17.56 18.08 0.2M
2025-04-11 17.50 18.45 17.20 18.16 0.3M
2025-04-10 17.28 17.46 16.92 17.11 0.2M
2025-04-09 15.95 17.25 15.84 17.17 0.3M
2025-04-08 16.40 16.81 15.87 15.93 0.2M
2025-04-07 16.00 16.89 14.74 16.11 0.3M
2025-04-04 17.42 17.46 16.06 16.13 0.3M
2025-04-03 17.88 17.88 16.33 17.61 0.3M
2025-04-02 18.08 18.36 17.69 17.88 0.1M
2025-04-01 18.10 18.26 17.91 18.20 0.1M
2025-03-31 17.85 18.07 17.40 18.00 0.2M
2025-03-28 18.27 18.36 17.65 17.74 0.1M
2025-03-27 17.91 18.25 17.91 18.19 0.1M
2025-03-26 17.95 18.13 17.81 18.04 0.1M
2025-03-25 17.50 18.00 17.46 17.96 0.1M
2025-03-24 17.45 17.65 17.35 17.45 0.1M
2025-03-21 17.58 17.78 17.32 17.51 0.1M
2025-03-20 17.76 17.94 17.58 17.70 0.1M
2025-03-19 17.85 17.88 17.55 17.77 0.1M
2025-03-18 17.65 18.00 17.57 17.74 0.1M
2025-03-17 17.35 17.63 17.20 17.51 0.1M
2025-03-14 17.44 17.55 17.24 17.31 0.1M
2025-03-13 16.93 17.56 16.80 17.34 0.1M
2025-03-12 16.90 17.05 16.61 16.74 0.1M
2025-03-11 16.89 17.05 16.68 16.91 0.1M
2025-03-10 17.10 17.25 16.71 16.90 0.1M
2025-03-07 17.12 17.34 16.88 17.17 0.1M
2025-03-06 17.00 17.32 16.81 17.11 0.1M
2025-03-05 16.86 17.14 16.49 17.08 0.1M
2025-03-04 16.90 17.15 16.63 16.73 0.1M
2025-03-03 17.08 17.32 16.82 16.84 0.1M
2025-02-28 16.84 17.07 16.63 17.07 0.1M
2025-02-27 17.42 17.60 17.09 17.09 0.1M
2025-02-26 17.27 17.64 17.04 17.64 0.1M
2025-02-25 17.24 17.37 16.87 17.18 0.1M
2025-02-24 17.36 17.75 17.30 17.46 0.1M
2025-02-21 17.95 17.95 17.46 17.49 0.1M
2025-02-20 18.25 18.32 17.85 17.93 0.2M
2025-02-19 17.63 18.27 17.42 18.00 0.2M
2025-02-18 17.22 17.62 17.20 17.56 0.1M
2025-02-17 17.11 17.30 16.92 17.05 0.1M
2025-02-14 17.61 17.74 17.07 17.12 0.2M
2025-02-13 17.70 17.72 17.36 17.63 0.2M
2025-02-12 16.50 17.66 16.15 17.45 0.4M
2025-02-11 17.00 17.04 16.51 16.51 0.1M
2025-02-10 16.70 17.12 16.60 16.94 0.2M
2025-02-07 16.58 16.85 16.46 16.48 0.2M
2025-02-06 16.53 16.64 16.32 16.57 0.1M
2025-02-05 16.15 16.54 16.05 16.47 0.2M
2025-02-04 16.18 16.20 15.90 16.08 0.1M
2025-02-03 15.75 16.30 15.73 16.07 0.2M
2025-01-31 16.10 16.22 15.77 15.80 0.2M
2025-01-30 15.46 16.14 15.30 15.88 0.4M
2025-01-29 15.23 15.50 15.18 15.21 0.1M
2025-01-28 15.32 15.55 15.20 15.30 0.1M
2025-01-27 15.30 15.31 14.97 15.31 0.1M
2025-01-24 15.19 15.47 15.12 15.38 0.2M
2025-01-23 15.27 15.27 14.85 15.16 0.2M
2025-01-22 15.33 15.50 15.11 15.13 0.1M
2025-01-21 15.58 15.60 15.30 15.35 0.1M
2025-01-20 15.45 15.60 15.39 15.54 0.1M
2025-01-17 15.33 15.60 15.16 15.55 0.1M
2025-01-16 15.50 15.54 15.30 15.31 0.1M
2025-01-15 15.05 15.46 15.05 15.37 0.1M
2025-01-14 15.05 15.29 14.93 15.09 0.1M
2025-01-13 15.27 15.39 14.99 15.12 0.1M
2025-01-10 15.67 15.82 15.33 15.33 0.1M
2025-01-09 15.48 15.58 15.36 15.57 0.1M
2025-01-08 15.10 15.40 14.98 15.34 0.1M
2025-01-07 15.05 15.30 14.85 15.02 0.1M
2025-01-06 15.40 15.44 14.92 14.94 0.2M
2025-01-03 15.65 15.75 15.40 15.40 0.1M
2025-01-02 14.99 15.67 14.99 15.57 0.1M