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
2022-12-30 23.44 23.46 23.07 23.21 2.1M
2022-12-29 23.54 23.67 23.32 23.34 6.6M
2022-12-28 23.80 23.85 23.27 23.42 8.8M
2022-12-23 23.67 23.78 23.28 23.61 5.6M
2022-12-22 23.48 23.72 23.21 23.58 5.2M
2022-12-21 23.69 24.06 23.60 23.79 6.5M
2022-12-20 22.98 23.71 22.95 23.52 11.1M
2022-12-19 23.07 23.16 22.50 22.58 14.6M
2022-12-16 22.70 23.34 22.65 23.14 19.0M
2022-12-15 23.09 23.28 22.74 22.76 12.4M
2022-12-14 23.62 23.87 23.30 23.59 7.9M
2022-12-13 23.60 23.86 23.26 23.66 12.4M
2022-12-12 22.44 22.81 22.24 22.77 9.5M
2022-12-09 23.17 23.42 22.62 22.66 4.0M
2022-12-08 23.12 23.20 22.77 22.82 7.3M
2022-12-07 22.62 23.31 22.61 23.03 8.5M
2022-12-06 22.83 23.03 22.35 22.47 6.1M
2022-12-05 22.61 22.84 22.38 22.48 14.4M
2022-12-02 22.60 23.06 22.33 22.86 14.7M
2022-12-01 22.48 23.27 22.43 23.01 9.1M
2022-11-30 21.69 22.10 21.53 21.95 7.8M
2022-11-29 21.10 21.68 21.05 21.58 16.1M
2022-11-28 21.57 21.65 20.92 20.94 4.1M
2022-11-25 21.70 21.77 21.43 21.51 4.5M
2022-11-24 21.87 21.97 21.78 21.95 2.2M
2022-11-23 21.37 21.77 21.31 21.72 6.5M
2022-11-22 20.77 21.49 20.63 21.46 5.7M
2022-11-21 20.80 20.84 20.42 20.64 16.3M
2022-11-18 20.87 20.92 20.59 20.91 5.5M
2022-11-17 20.68 20.83 20.51 20.73 11.6M
2022-11-16 21.12 21.47 21.03 21.05 13.5M
2022-11-15 21.77 21.86 20.98 21.26 4.8M
2022-11-14 21.65 21.80 21.29 21.57 15.1M
2022-11-11 21.88 22.03 21.65 21.81 3.2M
2022-11-10 21.63 21.94 21.36 21.90 12.5M
2022-11-09 20.92 21.21 20.55 20.75 6.1M
2022-11-08 19.70 21.17 19.64 20.98 10.4M
2022-11-07 19.26 19.67 19.18 19.64 10.3M
2022-11-04 18.55 19.18 18.36 19.13 14.1M
2022-11-03 19.60 19.76 17.88 17.98 19.1M
2022-11-02 20.69 20.84 19.58 19.60 12.6M
2022-11-01 20.88 21.03 20.57 20.58 5.7M
2022-10-31 20.70 20.85 20.46 20.49 4.9M
2022-10-28 20.80 21.00 20.69 20.82 3.4M
2022-10-27 21.28 21.34 20.97 20.99 7.3M
2022-10-26 20.91 21.55 20.91 21.28 2.6M
2022-10-25 20.66 20.93 20.60 20.77 2.6M
2022-10-24 20.33 20.64 20.14 20.62 3.6M
2022-10-21 20.14 20.65 19.98 20.52 5.2M
2022-10-20 19.84 20.47 19.81 20.00 3.1M
2022-10-19 20.01 20.10 19.78 19.91 3.7M
2022-10-18 20.27 20.47 20.15 20.31 2.2M
2022-10-17 20.00 20.38 19.98 20.05 6.3M
2022-10-14 20.02 20.10 19.63 19.66 4.3M
2022-10-13 20.20 20.31 19.44 20.19 7.6M
2022-10-12 20.78 21.13 20.58 20.84 3.6M
2022-10-11 21.07 21.28 20.72 20.74 4.9M
2022-10-07 21.88 21.99 21.27 21.28 4.1M
2022-10-06 21.66 22.22 21.56 22.20 6.8M
2022-10-05 21.39 21.73 21.10 21.67 5.3M
2022-10-04 22.06 22.39 21.70 21.71 5.7M
2022-10-03 21.49 21.72 21.18 21.71 4.8M
2022-09-30 20.63 21.71 20.58 21.41 8.2M
2022-09-29 20.23 20.69 20.10 20.68 7.0M
2022-09-28 19.69 20.40 19.69 20.37 5.6M
2022-09-27 19.73 19.94 19.35 19.37 7.2M
2022-09-26 19.57 19.81 19.25 19.48 20.4M
2022-09-23 19.95 19.97 19.37 19.66 10.3M
2022-09-22 20.55 20.82 20.22 20.34 8.5M
2022-09-21 20.24 20.76 20.00 20.42 7.0M
2022-09-20 20.35 20.35 19.82 20.12 11.3M
2022-09-19 20.12 20.55 20.05 20.55 17.2M
2022-09-16 19.81 20.59 19.72 20.33 11.8M
2022-09-15 20.38 20.48 19.80 20.01 3.4M
2022-09-14 20.57 20.80 20.48 20.52 9.9M
2022-09-13 20.22 20.70 20.15 20.45 11.3M
2022-09-12 21.04 21.09 20.62 20.71 14.2M
2022-09-09 20.61 20.80 20.50 20.73 11.4M
2022-09-08 20.05 20.47 19.98 20.42 8.9M
2022-09-07 19.52 20.35 19.43 20.14 8.4M
2022-09-06 19.68 19.87 19.36 19.49 11.5M
2022-09-02 19.50 19.92 19.31 19.58 6.1M
2022-09-01 19.21 19.57 19.13 19.15 10.7M
2022-08-31 19.49 19.78 19.44 19.50 5.9M
2022-08-30 19.70 19.77 19.44 19.63 5.5M
2022-08-29 20.06 20.29 19.89 19.96 26.8M
2022-08-26 21.15 21.28 20.03 20.17 12.0M
2022-08-25 21.38 21.38 20.90 21.15 17.3M
2022-08-24 21.00 21.24 20.80 21.19 3.6M
2022-08-23 21.16 21.62 20.96 20.99 9.7M
2022-08-22 20.63 21.25 20.63 21.11 13.5M
2022-08-19 21.16 21.23 20.82 20.86 8.3M
2022-08-18 21.26 21.42 21.16 21.20 6.8M
2022-08-17 21.60 21.67 21.21 21.21 10.6M
2022-08-16 21.36 21.66 21.30 21.65 6.6M
2022-08-15 21.01 21.52 20.97 21.50 17.1M
2022-08-12 21.08 21.51 21.05 21.37 5.6M
2022-08-11 21.14 21.33 20.91 20.95 9.5M
2022-08-10 21.31 21.41 20.90 21.10 14.5M
2022-08-09 21.05 21.20 20.60 21.16 15.3M
2022-08-08 20.65 21.16 20.50 20.84 10.2M
2022-08-05 20.01 20.19 19.71 20.17 6.2M
2022-08-04 19.85 20.59 19.85 20.29 8.3M
2022-08-03 20.02 20.14 19.38 19.52 7.5M
2022-08-02 20.45 20.92 19.95 19.97 8.9M
2022-07-29 20.34 20.35 19.70 20.18 3.8M
2022-07-28 20.38 20.46 19.89 20.03 4.1M
2022-07-27 19.59 19.87 19.38 19.77 4.0M
2022-07-26 19.31 19.70 19.29 19.70 3.2M
2022-07-25 19.70 19.95 19.02 19.14 5.0M
2022-07-22 20.12 20.40 19.61 19.80 4.4M
2022-07-21 20.01 20.33 19.89 19.97 7.5M
2022-07-20 20.59 20.66 19.88 19.89 3.9M
2022-07-19 20.46 20.74 20.30 20.66 6.5M
2022-07-18 20.63 20.81 20.53 20.55 3.4M
2022-07-15 20.72 20.73 20.07 20.40 3.8M
2022-07-14 20.95 21.04 20.14 20.67 8.3M
2022-07-13 21.21 21.92 21.01 21.40 6.0M
2022-07-12 22.06 22.13 21.32 21.38 3.6M
2022-07-11 22.17 22.49 21.98 22.06 3.3M
2022-07-08 22.39 22.62 22.12 22.27 2.6M
2022-07-07 22.56 22.85 22.23 22.39 6.1M
2022-07-06 22.68 22.82 21.94 22.45 14.6M
2022-07-05 23.40 23.64 22.31 22.69 5.4M
2022-07-04 22.95 23.81 22.95 23.74 2.3M
2022-06-30 23.58 23.66 22.70 22.76 5.3M
2022-06-29 24.23 24.41 23.57 23.72 3.8M
2022-06-28 24.55 24.61 23.87 23.89 3.6M
2022-06-27 24.24 24.54 24.14 24.52 4.6M
2022-06-24 23.99 24.33 23.63 24.23 3.3M
2022-06-23 25.17 25.38 23.91 24.06 3.1M
2022-06-22 25.37 25.72 25.04 25.11 9.1M
2022-06-21 25.33 25.66 25.28 25.30 8.5M
2022-06-20 25.54 25.77 25.52 25.61 3.7M
2022-06-17 25.81 25.95 25.22 25.49 14.0M
2022-06-16 25.25 26.08 24.93 25.88 3.7M
2022-06-15 25.75 25.84 24.75 25.21 4.6M
2022-06-14 25.94 26.07 25.02 25.21 7.9M
2022-06-13 26.16 26.45 25.79 25.93 6.8M
2022-06-10 25.35 27.01 25.22 26.89 9.8M
2022-06-09 25.99 26.08 25.42 25.53 9.2M
2022-06-08 25.87 26.24 25.75 26.08 3.4M
2022-06-07 25.64 26.03 25.63 25.98 2.8M
2022-06-06 26.13 26.17 25.63 25.76 4.6M
2022-06-03 26.07 26.28 25.95 26.04 1.8M
2022-06-02 26.17 26.58 26.13 26.40 2.9M
2022-06-01 26.03 26.19 25.58 25.76 2.2M
2022-05-31 26.29 26.63 25.71 25.91 12.1M
2022-05-30 26.36 26.51 26.30 26.51 0.7M
2022-05-27 26.54 26.58 26.04 26.18 9.1M
2022-05-26 26.80 27.02 26.27 26.37 10.5M
2022-05-25 27.05 27.34 26.94 27.19 3.2M
2022-05-24 26.65 27.42 26.44 27.30 6.2M
2022-05-20 26.62 26.70 26.25 26.65 6.8M
2022-05-19 25.84 26.75 25.76 26.56 14.5M
2022-05-18 26.15 26.25 25.42 25.45 7.5M
2022-05-17 26.71 26.74 26.15 26.24 4.8M
2022-05-16 26.35 26.54 26.21 26.36 7.3M
2022-05-13 26.32 26.78 26.09 26.39 4.5M
2022-05-12 27.00 27.40 26.20 26.52 3.3M
2022-05-11 27.87 28.30 27.49 27.58 5.3M
2022-05-10 28.18 28.40 27.41 27.73 4.9M
2022-05-09 28.27 28.68 27.86 27.93 5.5M
2022-05-06 28.80 29.12 28.64 28.88 4.3M
2022-05-05 29.89 29.90 28.62 28.96 5.2M
2022-05-04 29.05 29.57 28.63 29.53 5.4M
2022-05-03 28.64 29.12 28.53 28.79 2.4M
2022-05-02 28.10 28.66 27.76 28.52 5.8M
2022-04-29 28.95 29.16 28.63 28.65 2.9M
2022-04-28 28.58 28.88 28.34 28.71 2.8M
2022-04-27 28.68 28.89 28.42 28.51 2.8M
2022-04-26 29.21 29.41 28.58 28.66 3.9M
2022-04-25 28.97 29.24 28.36 28.94 5.3M
2022-04-22 29.91 30.57 29.78 30.18 3.8M
2022-04-21 31.16 31.22 29.96 30.44 3.6M
2022-04-20 31.38 31.60 31.11 31.57 3.4M
2022-04-19 31.64 32.04 31.31 31.55 2.5M
2022-04-18 32.26 32.78 31.98 32.01 3.1M
2022-04-14 32.01 32.07 31.47 31.79 3.3M
2022-04-13 32.50 32.66 32.09 32.14 2.9M
2022-04-12 32.45 32.66 31.91 32.17 3.1M
2022-04-11 32.50 32.68 31.80 32.10 4.2M
2022-04-08 31.45 32.08 31.43 31.94 3.5M
2022-04-07 30.95 31.55 30.86 31.33 3.9M
2022-04-06 30.67 31.11 30.58 30.86 3.0M
2022-04-05 31.02 31.60 30.40 30.54 3.4M
2022-04-04 31.31 31.36 30.70 31.05 2.8M
2022-04-01 30.36 31.30 30.36 31.21 3.3M
2022-03-31 31.14 31.44 30.66 30.66 4.1M
2022-03-30 30.63 31.06 30.63 31.01 3.2M
2022-03-29 29.72 30.71 29.55 30.67 3.6M
2022-03-28 30.22 30.58 30.03 30.36 3.8M
2022-03-25 30.42 30.80 30.28 30.59 2.4M
2022-03-24 31.11 31.32 30.64 30.68 3.9M
2022-03-23 30.65 30.92 30.34 30.87 3.7M
2022-03-22 30.56 30.72 30.01 30.43 3.5M
2022-03-21 30.11 30.96 30.08 30.59 3.7M
2022-03-18 30.30 30.48 29.91 30.00 15.1M
2022-03-17 30.34 31.09 30.24 30.40 4.6M
2022-03-16 30.01 30.40 29.58 29.98 6.6M
2022-03-15 29.29 30.73 29.27 30.37 5.6M
2022-03-14 30.31 30.62 29.98 30.31 4.7M
2022-03-11 30.18 31.26 29.86 31.05 4.3M
2022-03-10 31.41 31.99 31.01 31.29 6.6M
2022-03-09 30.46 31.55 30.11 31.17 7.5M
2022-03-08 32.05 33.50 31.53 32.70 11.5M
2022-03-07 31.00 31.98 30.54 31.84 6.4M
2022-03-04 30.26 31.14 30.13 30.80 5.9M
2022-03-03 29.27 29.95 29.21 29.90 4.7M
2022-03-02 29.15 29.66 28.76 29.25 5.5M
2022-03-01 28.80 29.95 28.80 29.89 9.2M
2022-02-28 29.11 29.13 28.35 28.65 6.8M
2022-02-25 28.30 28.77 28.13 28.67 5.0M
2022-02-24 30.10 30.28 28.30 28.87 8.7M
2022-02-23 28.86 29.47 28.85 29.11 4.8M
2022-02-22 29.49 29.83 28.83 29.07 5.6M
2022-02-18 29.28 29.75 29.20 29.53 7.7M
2022-02-17 28.70 29.76 28.46 29.53 7.8M
2022-02-16 26.85 28.48 26.82 28.21 8.3M
2022-02-15 26.10 26.43 25.83 26.33 4.5M
2022-02-14 26.41 27.00 26.38 26.85 5.5M
2022-02-11 24.63 26.59 24.51 26.38 7.0M
2022-02-10 24.97 25.20 24.48 24.57 3.9M
2022-02-09 25.27 25.31 24.97 24.98 3.2M
2022-02-08 24.99 25.18 24.85 25.18 3.3M
2022-02-07 24.60 24.87 24.39 24.79 6.7M
2022-02-04 24.26 24.77 24.23 24.46 2.4M
2022-02-03 24.24 24.44 23.88 24.20 2.6M
2022-02-02 24.14 24.73 23.99 24.35 3.3M
2022-02-01 24.38 24.50 24.02 24.23 3.1M
2022-01-31 23.88 24.38 23.70 24.33 4.3M
2022-01-28 23.63 23.73 23.32 23.68 3.3M
2022-01-27 23.76 24.23 23.72 23.83 3.2M
2022-01-26 24.35 24.89 24.01 24.12 4.5M
2022-01-25 24.30 24.73 24.20 24.61 3.3M
2022-01-24 24.36 24.49 23.89 24.45 3.8M
2022-01-21 25.06 25.14 24.22 24.32 3.7M
2022-01-20 25.21 25.34 24.79 24.92 4.3M
2022-01-19 23.48 25.27 23.43 25.22 7.9M
2022-01-18 23.26 23.60 23.14 23.24 2.6M
2022-01-17 23.46 23.58 23.35 23.49 0.5M
2022-01-14 23.62 23.66 23.27 23.44 2.8M
2022-01-13 23.90 24.02 23.55 23.56 2.7M
2022-01-12 23.75 24.04 23.50 24.02 3.3M
2022-01-11 23.65 23.75 23.36 23.73 2.8M
2022-01-10 22.89 23.63 22.86 23.59 5.0M
2022-01-07 22.96 23.13 22.75 22.89 2.4M
2022-01-06 23.35 23.35 22.89 22.90 3.9M
2022-01-05 24.07 24.25 23.66 23.69 3.1M
2022-01-04 23.70 23.98 23.60 23.81 3.0M