Barrick Mining (ABR0) Historical Prices

37 Followers

Time Period

Events

DE:ABR0 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	36.10	36.35	35.35	35.45	35.45	-0.84%	21,563	0.78
Nov 10, 2026	37.60	37.60	35.70	35.75	35.75	-1.79%	43,245	1.58
Nov 09, 2026	36.60	38.20	36.25	37.60	37.60	+3.30%	59,095	2.20
Nov 06, 2026	35.50	36.40	35.45	36.40	36.40	+1.68%	32,601	1.21
Nov 05, 2026	36.30	37.00	34.85	35.80	35.80	+1.70%	58,017	1.99
Nov 04, 2026	34.45	35.20	34.20	35.20	35.20	+5.39%	42,022	1.39
Nov 03, 2026	33.35	34.25	33.25	33.40	33.40	-2.20%	18,359	0.60
Nov 02, 2026	33.55	34.25	33.30	34.15	34.15	+3.48%	27,402	0.88
Oct 30, 2026	33.90	34.05	32.70	33.00	33.00	-5.17%	46,048	1.49
Oct 29, 2026	34.95	35.30	34.75	34.80	34.80	-1.00%	16,996	0.55
Oct 28, 2026	34.85	35.25	34.85	35.15	35.15	+0.72%	9,539	0.31
Oct 27, 2026	34.20	35.05	34.05	34.90	34.90	+1.90%	15,425	0.49
Oct 26, 2026	34.20	34.60	33.65	34.25	34.25	+0.29%	16,988	0.54
Oct 23, 2026	34.45	34.45	33.45	34.15	34.15	-0.73%	35,922	1.15
Oct 22, 2026	35.65	35.65	34.30	34.40	34.40	-5.36%	26,602	0.86
Oct 21, 2026	35.95	36.40	35.85	36.35	36.35	+0.69%	14,770	0.47
Oct 20, 2026	36.00	36.45	35.50	36.10	36.10	-0.14%	17,272	0.55
Oct 19, 2026	36.65	36.65	35.90	36.15	36.15	-0.41%	11,527	0.36
Oct 16, 2026	36.00	36.70	35.75	36.30	36.30	+1.54%	15,698	0.48
Oct 15, 2026	34.85	35.85	34.85	35.75	35.75	+2.58%	26,281	0.81
Oct 14, 2026	36.30	36.30	34.75	34.85	34.85	-2.79%	18,667	0.57
Oct 13, 2026	36.80	36.90	35.85	35.85	35.85	-2.05%	18,160	0.55
Oct 12, 2026	36.45	36.65	36.35	36.60	36.60	-0.14%	10,050	0.30
Oct 09, 2026	36.35	36.85	36.20	36.65	36.65	+4.42%	15,565	0.46
Oct 08, 2026	35.10	35.20	34.85	35.10	35.10	-0.85%	16,477	0.48
Oct 07, 2026	35.75	36.10	35.00	35.40	35.40	-1.80%	18,851	0.56
Oct 06, 2026	35.40	36.05	35.35	36.05	36.05	+1.26%	10,958	0.32
Oct 05, 2026	36.00	36.10	35.30	35.60	35.60	+0.28%	7,916	0.23
Oct 02, 2026	35.70	36.30	35.50	35.50	35.50	-0.56%	15,800	0.45
Oct 01, 2026	36.20	36.45	35.50	35.70	35.70	-0.70%	36,038	1.04
Sep 30, 2026	36.40	36.75	35.95	35.95	35.95	-0.14%	11,139	0.32
Sep 29, 2026	36.15	36.80	35.95	36.00	36.00	-0.41%	14,986	0.43
Sep 28, 2026	36.65	36.65	35.90	36.15	36.15	-2.95%	21,770	0.61
Sep 25, 2026	37.25	37.65	36.90	37.25	37.25	+2.05%	6,720	0.19
Sep 24, 2026	37.40	37.40	36.50	36.50	36.50	-2.28%	16,824	0.46
Sep 23, 2026	38.25	38.25	37.00	37.35	37.35	-1.19%	12,400	0.33
Sep 22, 2026	37.05	37.95	36.75	37.80	37.80	+1.61%	13,933	0.37
Sep 21, 2026	37.70	38.00	36.95	37.20	37.20	-1.20%	19,033	0.50
Sep 18, 2026	38.25	38.75	37.45	37.65	37.65	-0.92%	12,457	0.32
Sep 17, 2026	37.45	38.30	37.45	38.00	38.00	+1.74%	29,782	0.78
Sep 16, 2026	37.40	37.80	37.05	37.35	37.35	+2.19%	32,276	0.84
Sep 15, 2026	36.75	36.95	36.25	36.55	36.55	-0.27%	13,573	0.35
Sep 14, 2026	37.40	37.45	36.30	36.65	36.65	-2.91%	22,800	0.59
Sep 11, 2026	37.50	38.30	37.15	37.75	37.75	+0.13%	26,094	0.67
Sep 10, 2026	38.50	38.50	37.10	37.70	37.70	-1.05%	24,980	0.63
Sep 09, 2026	38.30	38.85	37.95	38.10	38.10	-0.52%	31,834	0.80
Sep 08, 2026	38.35	38.55	38.05	38.30	38.30	+0.79%	9,024	0.23
Sep 07, 2026	38.20	38.30	38.00	38.00	38.00	-1.68%	7,974	0.20
Sep 04, 2026	39.00	39.45	38.00	38.65	38.65	-1.28%	25,509	0.63
Sep 03, 2026	38.40	39.35	38.15	39.15	39.15	+2.76%	32,315	0.80

Barrick Mining historical prices

Barrick Mining (ABR0) Historical Prices

Become an Expert with TipRanks Premium