Find a quote
BARRICK MINING CORPORATION
59.47 Down -0.16 (-0.27 %)
Delayed : 2025/12/16 10:47:57
- Previous close $59.63
- Opening $59.41
- Today High $60.37
- Today Low $59.30
- Price Bid $59.45
- Price Ask $59.45
- 52 Weeks High $60.90
- 52 Weeks Low $21.73
- Size Bid 12
- Size Ask 24
- Volume 795,299
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:47 AM | $59.47 | Down $ -0.06 | $59.55 | $59.47 | 1,400 |
| 10:46 AM | $59.53 | Up $0.04 | $59.57 | $59.50 | 7,800 |
| 10:45 AM | $59.49 | Up $0.11 | $59.50 | $59.37 | 9,300 |
| 10:44 AM | $59.38 | Up $0.03 | $59.39 | $59.34 | 2,800 |
| 10:43 AM | $59.35 | Up $0.01 | $59.41 | $59.30 | 7,200 |
| 10:42 AM | $59.34 | Down $ -0.12 | $59.45 | $59.32 | 3,300 |
| 10:41 AM | $59.46 | Down $ -0.02 | $59.51 | $59.46 | 2,100 |
| 10:40 AM | $59.48 | Down $ -0.05 | $59.55 | $59.48 | 2,600 |
| 10:39 AM | $59.53 | Up $0.18 | $59.53 | $59.35 | 5,300 |
| 10:38 AM | $59.35 | Down $ -0.08 | $59.42 | $59.33 | 7,000 |
| 10:37 AM | $59.43 | Down $ -0.04 | $59.48 | $59.42 | 7,100 |
| 10:36 AM | $59.47 | Down $ -0.11 | $59.60 | $59.47 | 7,200 |
| 10:35 AM | $59.58 | Down $ -0.08 | $59.69 | $59.58 | 2,800 |
| 10:34 AM | $59.66 | Down $ -0.06 | $59.76 | $59.65 | 3,900 |
| 10:33 AM | $59.72 | Up $0.02 | $59.73 | $59.68 | 7,900 |
| 10:32 AM | $59.70 | Up $0.00 | $59.76 | $59.67 | 8,600 |
| 10:31 AM | $59.70 | Up $0.08 | $59.70 | $59.57 | 10,000 |
| 10:30 AM | $59.62 | Down $ -0.04 | $59.66 | $59.61 | 6,100 |
| 10:29 AM | $59.66 | Up $0.00 | $59.70 | $59.65 | 2,300 |
| 10:28 AM | $59.66 | Up $0.17 | $59.67 | $59.49 | 5,800 |
| 10:27 AM | $59.49 | Up $0.11 | $59.49 | $59.35 | 9,000 |
| 10:26 AM | $59.38 | Down $ -0.06 | $59.50 | $59.38 | 8,900 |
| 10:25 AM | $59.44 | Down $ -0.09 | $59.55 | $59.40 | 8,500 |
| 10:24 AM | $59.53 | Down $ -0.11 | $59.63 | $59.53 | 5,200 |
| 10:23 AM | $59.64 | Up $0.08 | $59.65 | $59.54 | 2,800 |
| 10:22 AM | $59.56 | Down $ -0.03 | $59.60 | $59.55 | 10,600 |
| 10:21 AM | $59.59 | Up $0.08 | $59.63 | $59.54 | 27,600 |
| 10:20 AM | $59.51 | Down $ -0.04 | $59.55 | $59.44 | 5,600 |
| 10:19 AM | $59.55 | Up $0.04 | $59.55 | $59.48 | 8,100 |
| 10:18 AM | $59.51 | Down $ -0.03 | $59.52 | $59.42 | 16,000 |
| 10:17 AM | $59.54 | Down $ -0.06 | $59.61 | $59.54 | 4,800 |
| 10:16 AM | $59.60 | Down $ -0.04 | $59.67 | $59.59 | 8,300 |
| 10:15 AM | $59.64 | Down $ -0.01 | $59.67 | $59.58 | 5,400 |
| 10:14 AM | $59.65 | Down $ -0.06 | $59.72 | $59.65 | 4,400 |
| 10:13 AM | $59.71 | Down $ -0.06 | $59.78 | $59.71 | 7,400 |
| 10:12 AM | $59.77 | Up $0.04 | $59.81 | $59.71 | 19,200 |
| 10:11 AM | $59.74 | Down $ -0.08 | $59.84 | $59.72 | 6,300 |
| 10:10 AM | $59.81 | Down $ -0.08 | $59.91 | $59.81 | 5,200 |
| 10:09 AM | $59.89 | Down $ -0.10 | $60.00 | $59.89 | 4,100 |
| 10:08 AM | $59.99 | Down $ -0.06 | $60.05 | $59.99 | 3,900 |
| 10:07 AM | $60.05 | Up $0.17 | $60.05 | $59.92 | 5,700 |
| 10:06 AM | $59.88 | Down $ -0.08 | $59.98 | $59.85 | 5,900 |
| 10:05 AM | $59.95 | Up $0.02 | $59.96 | $59.88 | 5,100 |
| 10:04 AM | $59.93 | Up $0.18 | $59.96 | $59.70 | 5,000 |
| 10:03 AM | $59.75 | Down $ -0.03 | $59.76 | $59.73 | 4,900 |
| 10:02 AM | $59.79 | Up $0.03 | $59.82 | $59.70 | 3,100 |
| 10:01 AM | $59.75 | Up $0.09 | $59.78 | $59.63 | 7,700 |
| 10:00 AM | $59.66 | Down $ -0.17 | $59.89 | $59.66 | 14,000 |
| 09:59 AM | $59.83 | Down $ -0.08 | $59.93 | $59.76 | 14,700 |
| 09:58 AM | $59.91 | Down $ -0.04 | $59.96 | $59.89 | 13,600 |
| 09:57 AM | $59.95 | Up $0.02 | $59.95 | $59.89 | 2,600 |
| 09:56 AM | $59.93 | Up $0.08 | $59.95 | $59.88 | 12,200 |
| 09:55 AM | $59.85 | Down $ -0.07 | $59.90 | $59.78 | 10,100 |
| 09:54 AM | $59.92 | Up $0.13 | $59.92 | $59.78 | 15,400 |
| 09:53 AM | $59.79 | Up $0.00 | $59.83 | $59.75 | 18,100 |
| 09:52 AM | $59.79 | Down $ -0.07 | $59.95 | $59.77 | 23,600 |
| 09:51 AM | $59.86 | Down $ -0.02 | $59.89 | $59.77 | 7,500 |
| 09:50 AM | $59.88 | Up $0.24 | $59.88 | $59.63 | 23,400 |
| 09:49 AM | $59.64 | Down $ -0.10 | $59.77 | $59.62 | 12,200 |
| 09:48 AM | $59.75 | Down $ -0.09 | $59.82 | $59.70 | 6,600 |
| 09:47 AM | $59.83 | Down $ -0.03 | $59.89 | $59.81 | 4,400 |
| 09:46 AM | $59.86 | Up $0.04 | $59.89 | $59.82 | 13,200 |
| 09:45 AM | $59.82 | Down $ -0.08 | $59.92 | $59.82 | 17,400 |
| 09:44 AM | $59.90 | Up $0.04 | $59.93 | $59.83 | 21,300 |
| 09:43 AM | $59.86 | Down $ -0.02 | $59.90 | $59.73 | 24,900 |
| 09:42 AM | $59.88 | Up $0.06 | $59.90 | $59.81 | 10,200 |
| 09:41 AM | $59.82 | Down $ -0.17 | $59.99 | $59.82 | 13,700 |
| 09:40 AM | $60.00 | Down $ -0.01 | $60.16 | $59.99 | 7,900 |
| 09:39 AM | $60.00 | Up $0.24 | $60.02 | $59.74 | 5,500 |
| 09:38 AM | $59.76 | Down $ -0.05 | $59.86 | $59.65 | 17,800 |
| 09:37 AM | $59.81 | Down $ -0.18 | $59.94 | $59.73 | 13,700 |
| 09:36 AM | $59.99 | Down $ -0.15 | $60.07 | $59.93 | 10,900 |
| 09:35 AM | $60.14 | Down $ -0.10 | $60.37 | $60.14 | 8,900 |
| 09:34 AM | $60.24 | Up $0.21 | $60.27 | $60.11 | 14,300 |
| 09:33 AM | $60.03 | Up $0.28 | $60.04 | $59.65 | 37,400 |
| 09:32 AM | $59.75 | Down $ -0.01 | $59.82 | $59.75 | 7,700 |
| 09:31 AM | $59.76 | Up $0.25 | $59.81 | $59.50 | 11,400 |
| 09:30 AM | $59.51 | Down $ -0.12 | $59.55 | $59.41 | 57,000 |
| Previous close | $59.63 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/12/2025 | $59.63 | $59.63 | $60.02 | $59.49 | 5,724,300 |
| 12/12/2025 | $59.26 | $58.24 | $59.68 | $58.21 | 3,912,500 |
| 11/12/2025 | $59.45 | $60.02 | $60.50 | $59.38 | 2,150,400 |
| 10/12/2025 | $57.76 | $57.00 | $57.94 | $55.93 | 6,965,200 |
| 09/12/2025 | $56.67 | $56.35 | $56.72 | $56.33 | 4,317,100 |
| 08/12/2025 | $55.49 | $55.99 | $56.07 | $55.46 | 7,864,700 |
| 05/12/2025 | $56.79 | $57.32 | $57.47 | $56.53 | 5,998,800 |
| 04/12/2025 | $57.11 | $57.17 | $57.32 | $56.89 | 5,089,000 |
| 03/12/2025 | $56.51 | $56.92 | $57.10 | $56.48 | 2,455,200 |
| 02/12/2025 | $57.42 | $56.75 | $57.54 | $56.69 | 3,080,300 |
| 01/12/2025 | $59.27 | $58.57 | $59.35 | $58.52 | 4,721,700 |
| 28/11/2025 | $58.43 | $58.03 | $58.58 | $57.72 | 2,231,800 |
| 27/11/2025 | $57.50 | $57.32 | $57.67 | $57.30 | 398,700 |
| 26/11/2025 | $57.56 | $56.12 | $57.68 | $56.01 | 4,459,900 |
| 25/11/2025 | $55.18 | $55.13 | $55.63 | $54.99 | 2,273,000 |
| 24/11/2025 | $55.93 | $54.77 | $55.93 | $54.61 | 12,506,700 |
| 21/11/2025 | $51.53 | $51.74 | $51.99 | $51.10 | 3,302,500 |
| 20/11/2025 | $50.80 | $51.32 | $51.45 | $50.59 | 6,807,000 |
| 19/11/2025 | $53.08 | $53.40 | $53.59 | $52.86 | 2,712,300 |
| 18/11/2025 | $52.76 | $52.54 | $53.57 | $52.44 | 3,026,400 |
| 17/11/2025 | $51.98 | $53.19 | $53.45 | $51.65 | 4,382,700 |
| 14/11/2025 | $52.00 | $51.71 | $52.90 | $51.14 | 7,858,900 |
| 13/11/2025 | $51.11 | $51.98 | $52.37 | $50.64 | 6,122,800 |
| 12/11/2025 | $52.32 | $52.34 | $52.58 | $51.95 | 3,901,600 |
| 11/11/2025 | $50.18 | $49.51 | $50.42 | $49.47 | 3,742,000 |
| 10/11/2025 | $48.89 | $48.21 | $49.49 | $47.82 | 8,727,700 |
| 07/11/2025 | $46.44 | $45.74 | $46.47 | $45.60 | 5,346,800 |
| 06/11/2025 | $45.93 | $46.43 | $46.54 | $45.76 | 3,840,200 |
| 05/11/2025 | $46.25 | $46.01 | $46.28 | $45.86 | 6,218,000 |
| 04/11/2025 | $44.62 | $45.44 | $45.44 | $44.59 | 2,895,100 |
Graphs are not available, please refer to the detailed table