Barrick Mining

B
🏛️ canada →
46.12
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
2021-12-31 24.10 24.17 23.76 24.05 2.1M
2021-12-30 23.56 24.06 23.52 23.99 2.1M
2021-12-29 23.38 23.88 23.35 23.56 4.8M
2021-12-24 23.80 23.93 23.74 23.81 0.3M
2021-12-23 23.71 23.94 23.59 23.78 2.0M
2021-12-22 23.77 23.84 23.43 23.80 2.2M
2021-12-21 23.84 23.93 23.53 23.77 1.9M
2021-12-20 23.79 23.86 23.42 23.73 2.5M
2021-12-17 23.57 24.20 23.57 23.72 8.7M
2021-12-16 22.87 23.59 22.86 23.57 5.4M
2021-12-15 22.92 22.98 22.33 22.67 5.8M
2021-12-14 22.75 23.13 22.74 22.96 3.0M
2021-12-13 23.00 23.21 22.84 23.06 5.2M
2021-12-10 23.20 23.21 22.80 22.83 2.7M
2021-12-09 23.25 23.32 22.87 23.09 3.0M
2021-12-08 23.32 23.59 23.18 23.53 3.0M
2021-12-07 23.50 23.71 23.32 23.51 4.5M
2021-12-06 23.14 23.70 23.08 23.60 3.6M
2021-12-03 23.21 23.43 22.84 23.39 3.0M
2021-12-02 23.54 23.57 23.01 23.27 3.0M
2021-12-01 24.47 24.72 23.56 23.58 3.3M
2021-11-30 24.69 25.21 24.26 24.28 6.6M
2021-11-29 24.27 24.50 24.10 24.43 2.9M
2021-11-26 24.97 25.20 24.21 24.33 3.4M
2021-11-25 24.49 24.56 24.35 24.35 0.7M
2021-11-24 24.29 24.61 24.29 24.46 3.3M
2021-11-23 24.66 24.91 24.44 24.52 2.8M
2021-11-22 24.98 25.26 24.64 25.02 3.4M
2021-11-19 25.61 26.01 25.36 25.51 2.8M
2021-11-18 26.26 26.37 25.71 25.78 4.7M
2021-11-17 26.01 26.54 25.97 26.34 4.1M
2021-11-16 26.07 26.28 25.66 25.76 3.2M
2021-11-15 25.84 26.10 25.69 26.01 2.6M
2021-11-12 25.76 26.18 25.56 25.94 4.0M
2021-11-11 26.01 26.18 25.72 25.87 3.5M
2021-11-10 24.95 25.55 24.95 25.46 5.6M
2021-11-09 24.14 24.33 23.92 24.30 2.7M
2021-11-08 24.52 24.53 23.96 24.10 6.0M
2021-11-05 23.41 24.28 23.32 24.27 4.1M
2021-11-04 23.28 23.64 23.09 23.26 3.0M
2021-11-03 22.57 23.15 22.54 22.99 2.6M
2021-11-02 22.84 22.84 22.57 22.82 2.1M
2021-11-01 22.64 23.01 22.45 22.76 2.5M
2021-10-29 22.96 23.06 22.61 22.61 5.1M
2021-10-28 23.91 23.94 23.24 23.27 3.1M
2021-10-27 23.95 24.14 23.66 23.85 2.2M
2021-10-26 23.93 24.11 23.77 23.96 1.9M
2021-10-25 24.35 24.35 24.08 24.12 3.2M
2021-10-22 24.18 24.61 23.95 23.99 2.9M
2021-10-21 23.69 23.89 23.58 23.85 1.8M
2021-10-20 23.95 24.12 23.73 23.81 2.3M
2021-10-19 23.92 23.99 23.46 23.75 2.2M
2021-10-18 23.45 23.70 23.29 23.50 2.8M
2021-10-15 23.45 23.70 23.15 23.55 4.6M
2021-10-14 24.09 24.29 23.89 24.12 3.8M
2021-10-13 23.44 24.04 23.41 23.82 3.2M
2021-10-12 22.95 23.38 22.71 23.17 3.9M
2021-10-08 23.67 23.73 22.98 22.99 4.4M
2021-10-07 23.00 23.29 22.97 23.22 2.7M
2021-10-06 22.71 23.15 22.64 23.15 3.3M
2021-10-05 22.79 22.79 22.29 22.74 3.3M
2021-10-04 22.52 23.08 22.52 22.85 2.3M
2021-10-01 22.79 22.80 22.38 22.64 3.6M
2021-09-30 22.40 22.94 22.39 22.77 4.4M
2021-09-29 22.90 22.95 22.31 22.33 3.8M
2021-09-28 22.40 22.90 22.20 22.83 4.0M
2021-09-27 22.76 22.98 22.52 22.56 3.5M
2021-09-24 22.86 23.10 22.72 22.74 2.7M
2021-09-23 23.10 23.16 22.77 22.90 4.2M
2021-09-22 23.62 23.87 23.40 23.41 2.8M
2021-09-21 23.93 24.03 23.57 23.57 2.0M
2021-09-20 23.28 23.77 23.11 23.74 3.6M
2021-09-17 23.09 23.44 23.05 23.28 10.0M
2021-09-16 23.89 23.89 23.25 23.36 5.9M
2021-09-15 24.55 24.78 24.31 24.33 3.6M
2021-09-14 24.64 25.01 24.49 24.62 2.3M
2021-09-13 24.44 24.81 24.26 24.52 3.0M
2021-09-10 24.79 24.84 24.42 24.42 2.3M
2021-09-09 25.25 25.25 24.71 24.77 3.4M
2021-09-08 24.98 25.27 24.77 25.09 2.5M
2021-09-07 25.28 25.31 24.83 25.00 2.9M
2021-09-03 25.21 25.57 25.03 25.32 4.0M
2021-09-02 24.85 24.90 24.61 24.82 2.4M
2021-09-01 25.34 25.38 24.87 24.89 2.5M
2021-08-31 24.98 25.25 24.90 25.25 3.5M
2021-08-30 25.37 25.37 24.76 24.87 2.6M
2021-08-27 24.76 25.37 24.67 25.27 2.8M
2021-08-26 24.48 24.83 24.47 24.75 3.5M
2021-08-25 24.93 24.93 24.59 24.69 1.9M
2021-08-24 25.24 25.30 24.95 25.08 1.9M
2021-08-23 24.64 25.33 24.30 25.21 4.1M
2021-08-20 24.22 24.65 23.92 24.36 1.8M
2021-08-19 24.46 24.57 24.17 24.22 4.3M
2021-08-18 24.91 24.91 24.23 24.31 4.0M
2021-08-17 25.14 25.23 24.75 24.90 4.3M
2021-08-16 24.94 25.29 24.87 25.08 2.1M
2021-08-13 25.12 25.35 24.94 25.09 1.9M
2021-08-12 25.01 25.06 24.62 24.81 2.1M
2021-08-11 24.82 25.35 24.76 25.10 2.8M
2021-08-10 25.42 25.56 24.57 24.57 4.2M
2021-08-09 25.28 25.83 25.28 25.54 4.8M
2021-08-06 25.70 26.07 25.26 25.84 3.2M
2021-08-05 26.78 26.78 26.21 26.25 3.0M
2021-08-04 27.25 27.65 26.82 26.84 2.7M
2021-08-03 26.72 27.03 26.70 26.92 2.7M
2021-07-30 26.75 27.02 26.62 26.85 4.0M
2021-07-29 26.84 27.04 26.64 26.85 2.5M
2021-07-28 26.12 26.48 26.02 26.47 1.8M
2021-07-27 25.89 26.19 25.71 26.14 1.6M
2021-07-26 25.64 26.11 25.60 25.82 1.8M
2021-07-23 25.73 25.82 25.44 25.64 1.8M
2021-07-22 25.83 25.93 25.53 25.76 1.7M
2021-07-21 25.69 26.08 25.68 25.97 2.5M
2021-07-20 26.08 26.53 25.80 25.96 2.3M
2021-07-19 25.97 26.28 25.59 25.87 3.7M
2021-07-16 26.30 26.39 25.83 25.98 2.3M
2021-07-15 26.43 26.53 25.99 26.52 2.1M
2021-07-14 26.69 26.69 26.10 26.38 2.7M
2021-07-13 25.87 26.60 25.87 26.17 2.8M
2021-07-12 25.96 26.19 25.59 25.64 2.4M
2021-07-09 25.73 26.14 25.66 26.02 1.8M
2021-07-08 26.30 26.41 25.49 25.68 2.8M
2021-07-07 26.29 26.31 26.02 26.15 2.3M
2021-07-06 25.80 26.29 25.75 26.26 4.9M
2021-07-05 25.48 25.56 25.38 25.55 0.4M
2021-07-02 25.53 25.65 25.21 25.35 1.9M
2021-06-30 25.21 25.52 25.04 25.35 3.0M
2021-06-29 24.97 25.31 24.81 25.15 4.6M
2021-06-28 25.47 25.67 25.06 25.24 2.2M
2021-06-25 25.72 25.79 25.33 25.41 2.5M
2021-06-24 25.59 25.75 25.51 25.57 2.4M
2021-06-23 25.81 25.88 25.48 25.50 2.4M
2021-06-22 25.79 26.02 25.63 25.63 2.5M
2021-06-21 25.67 25.99 25.48 25.84 2.3M
2021-06-18 25.85 26.07 25.49 25.50 8.8M
2021-06-17 26.55 26.59 25.65 25.68 6.9M
2021-06-16 27.50 27.86 27.16 27.22 3.5M
2021-06-15 27.85 27.88 27.44 27.44 2.5M
2021-06-14 27.44 27.92 27.25 27.79 2.3M
2021-06-11 28.19 28.31 27.92 27.92 2.7M
2021-06-10 27.57 28.37 27.45 28.34 2.7M
2021-06-09 27.58 27.83 27.47 27.57 2.8M
2021-06-08 27.90 28.09 27.67 27.68 4.7M
2021-06-07 27.93 28.03 27.69 27.96 3.8M
2021-06-04 27.88 28.29 27.76 28.02 2.8M
2021-06-03 28.19 28.19 27.70 27.75 5.6M
2021-06-02 28.96 29.06 28.73 28.77 3.6M
2021-06-01 28.67 29.00 28.30 28.91 4.8M
2021-05-31 28.94 28.95 28.28 28.31 1.5M
2021-05-28 28.15 28.83 28.11 28.78 4.5M
2021-05-27 29.02 29.19 27.92 27.92 21.1M
2021-05-26 29.51 29.69 29.18 29.27 4.2M
2021-05-25 29.27 29.30 28.71 29.14 6.7M
2021-05-21 29.57 29.65 29.07 29.28 3.0M
2021-05-20 29.24 29.64 29.05 29.39 3.6M
2021-05-19 29.54 30.13 29.15 29.30 4.9M
2021-05-18 29.92 29.92 29.16 29.77 5.1M
2021-05-17 28.85 29.98 28.51 29.97 6.3M
2021-05-14 28.40 28.67 28.19 28.63 2.8M
2021-05-13 27.89 28.31 27.62 28.21 2.9M
2021-05-12 28.45 28.67 27.90 28.05 4.0M
2021-05-11 27.93 28.56 27.85 28.49 3.6M
2021-05-10 28.82 29.03 28.43 28.46 6.1M
2021-05-07 28.71 28.88 28.26 28.53 7.3M
2021-05-06 27.12 28.25 27.12 28.15 5.3M
2021-05-05 26.90 27.00 26.46 26.84 3.1M
2021-05-04 26.77 27.30 26.35 26.60 3.4M
2021-05-03 26.06 26.93 26.00 26.84 4.0M
2021-04-30 25.68 25.98 25.53 25.75 5.4M
2021-04-29 26.15 26.28 25.50 25.75 4.0M
2021-04-28 26.15 26.51 25.98 26.37 3.3M
2021-04-27 26.99 26.99 26.32 26.34 3.4M
2021-04-26 27.19 27.23 26.92 26.99 2.3M
2021-04-23 27.71 27.77 27.20 27.24 2.7M
2021-04-22 27.72 27.79 27.33 27.51 3.2M
2021-04-21 27.95 28.39 27.74 27.93 3.3M
2021-04-20 27.13 27.85 27.06 27.76 3.4M
2021-04-19 27.39 27.55 27.14 27.24 2.8M
2021-04-16 27.53 27.60 27.10 27.34 4.4M
2021-04-15 26.32 27.39 26.25 27.09 4.7M
2021-04-14 25.96 26.19 25.86 25.97 2.8M
2021-04-13 26.07 26.52 25.87 25.99 3.9M
2021-04-12 26.06 26.10 25.75 25.90 3.3M
2021-04-09 25.88 26.27 25.76 26.12 3.1M
2021-04-08 25.95 26.15 25.84 26.13 3.3M
2021-04-07 25.80 26.00 25.54 25.64 2.7M
2021-04-06 25.76 26.08 25.53 25.79 3.9M
2021-04-05 25.51 25.70 25.09 25.39 3.0M
2021-04-01 24.87 25.18 24.65 25.14 3.4M
2021-03-31 24.34 24.80 24.10 24.51 4.9M
2021-03-30 24.43 24.52 24.13 24.22 3.3M
2021-03-29 24.59 25.01 24.27 24.94 3.6M
2021-03-26 24.30 24.72 24.30 24.67 3.6M
2021-03-25 24.74 24.86 24.21 24.44 4.4M
2021-03-24 25.07 25.07 24.67 24.87 3.2M
2021-03-23 25.37 25.40 24.69 25.03 3.5M
2021-03-22 25.39 25.66 25.33 25.37 3.2M
2021-03-19 25.76 25.85 25.51 25.73 14.7M
2021-03-18 25.48 25.89 25.33 25.67 3.4M
2021-03-17 25.29 26.05 25.02 25.77 4.4M
2021-03-16 25.57 25.58 25.14 25.34 9.1M
2021-03-15 25.09 25.57 24.96 25.49 3.9M
2021-03-12 24.65 25.04 24.43 24.93 3.1M
2021-03-11 25.11 25.29 24.74 25.04 4.7M
2021-03-10 25.01 25.24 24.57 24.95 3.7M
2021-03-09 24.93 25.31 24.69 24.84 4.2M
2021-03-08 24.72 24.72 24.05 24.29 5.3M
2021-03-05 24.41 24.72 23.96 24.68 4.2M
2021-03-04 24.22 24.78 23.99 24.34 6.5M
2021-03-03 24.12 24.29 23.64 24.26 5.8M
2021-03-02 23.84 24.78 23.82 24.65 11.1M
2021-03-01 23.66 23.99 23.41 23.62 5.8M
2021-02-26 23.90 23.96 23.23 23.35 8.0M
2021-02-25 24.34 24.77 23.98 24.06 5.1M
2021-02-24 24.60 24.92 24.43 24.72 3.9M
2021-02-23 25.42 25.44 24.59 24.92 4.1M
2021-02-22 24.86 25.54 24.68 25.54 9.4M
2021-02-19 25.36 25.36 24.42 24.51 6.5M
2021-02-18 26.09 26.19 25.20 25.27 6.1M
2021-02-17 26.54 26.66 25.71 25.96 7.1M
2021-02-16 27.39 27.56 26.98 27.04 4.0M
2021-02-12 27.63 27.79 27.22 27.64 5.6M
2021-02-11 28.08 28.11 27.61 27.73 4.1M
2021-02-10 28.24 28.29 27.85 28.09 2.8M
2021-02-09 28.26 28.26 27.82 28.02 3.6M
2021-02-08 28.44 28.44 28.07 28.11 5.0M
2021-02-05 27.79 28.08 27.50 28.03 2.9M
2021-02-04 27.56 27.79 27.07 27.72 4.2M
2021-02-03 28.14 28.27 27.88 28.08 4.6M
2021-02-02 27.90 28.36 27.67 28.07 4.6M
2021-02-01 28.81 28.89 27.94 28.51 4.5M
2021-01-29 28.76 28.90 27.97 28.07 5.0M
2021-01-28 28.34 28.41 27.79 28.15 4.7M
2021-01-27 29.00 29.02 27.52 27.60 6.8M
2021-01-26 29.23 29.42 29.01 29.01 4.6M
2021-01-25 29.52 29.72 29.13 29.33 3.1M
2021-01-22 28.90 29.63 28.62 29.34 3.0M
2021-01-21 29.59 29.59 29.04 29.41 3.0M
2021-01-20 29.64 29.81 29.38 29.62 4.0M
2021-01-19 29.23 29.38 28.96 29.30 3.2M
2021-01-18 29.23 29.32 29.00 29.09 0.8M
2021-01-15 29.51 29.65 28.93 28.96 3.3M
2021-01-14 29.38 29.81 29.25 29.40 3.2M
2021-01-13 29.61 29.87 29.43 29.44 3.2M
2021-01-12 29.59 29.69 29.07 29.44 4.5M
2021-01-11 29.64 29.96 29.48 29.52 4.9M
2021-01-08 30.21 30.33 29.46 29.92 5.1M
2021-01-07 30.72 30.99 30.34 30.88 3.9M
2021-01-06 30.16 30.59 29.87 30.53 4.9M
2021-01-05 31.31 31.31 30.00 30.25 5.6M
2021-01-04 29.77 31.16 29.51 30.96 6.7M