Barrick Mining Corp

B
🏛️ 加拿大 →
46.12
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 23.83 23.96 23.65 23.94 1.5M
2023-12-28 24.25 24.31 23.91 23.92 1.3M
2023-12-27 24.05 24.48 24.05 24.39 1.6M
2023-12-22 24.25 24.54 24.08 24.12 3.6M
2023-12-21 24.06 24.20 23.83 23.85 1.3M
2023-12-20 24.15 24.18 23.73 23.75 3.9M
2023-12-19 23.74 24.33 23.70 24.12 1.9M
2023-12-18 23.48 23.76 23.39 23.74 2.0M
2023-12-15 23.60 23.60 23.30 23.41 15.1M
2023-12-14 23.67 24.15 23.56 23.68 2.7M
2023-12-13 22.09 23.54 22.04 23.52 4.5M
2023-12-12 22.74 22.74 22.12 22.23 5.3M
2023-12-11 22.53 22.66 22.29 22.61 3.0M
2023-12-08 22.95 23.10 22.70 22.83 2.7M
2023-12-07 23.70 23.75 23.29 23.42 3.2M
2023-12-06 23.78 23.92 23.56 23.60 2.1M
2023-12-05 23.58 23.80 23.41 23.68 3.5M
2023-12-04 23.83 23.92 23.53 23.72 3.5M
2023-12-01 23.78 24.00 23.65 23.94 5.2M
2023-11-30 23.53 23.89 23.39 23.84 4.8M
2023-11-29 23.50 23.75 23.43 23.64 4.1M
2023-11-28 22.64 23.73 22.59 23.67 5.2M
2023-11-27 22.49 22.77 22.27 22.55 2.5M
2023-11-24 22.15 22.26 21.92 22.05 1.3M
2023-11-23 22.20 22.22 22.03 22.03 0.5M
2023-11-22 22.27 22.40 22.07 22.21 3.0M
2023-11-21 22.02 22.43 22.01 22.19 3.4M
2023-11-20 21.40 21.75 21.28 21.69 2.2M
2023-11-17 22.02 22.06 21.53 21.55 2.1M
2023-11-16 21.57 22.11 21.55 21.85 3.5M
2023-11-15 21.43 21.54 21.23 21.36 2.6M
2023-11-14 21.34 21.67 21.18 21.51 2.4M
2023-11-13 21.03 21.15 20.86 20.88 2.0M
2023-11-10 20.93 21.02 20.78 20.98 2.3M
2023-11-09 21.00 21.42 20.81 21.14 1.5M
2023-11-08 21.56 21.66 20.82 20.95 2.2M
2023-11-07 22.11 22.17 21.43 21.69 3.0M
2023-11-06 22.37 22.60 22.20 22.33 2.3M
2023-11-03 22.20 22.64 22.06 22.54 5.2M
2023-11-02 22.35 22.37 21.95 22.08 3.0M
2023-11-01 22.18 22.26 21.98 22.24 2.5M
2023-10-31 22.27 22.56 22.01 22.15 3.7M
2023-10-30 22.59 22.62 22.22 22.25 2.7M
2023-10-27 22.46 22.72 21.97 22.67 2.8M
2023-10-26 22.93 22.93 22.27 22.53 2.8M
2023-10-25 22.75 23.21 22.74 22.87 4.0M
2023-10-24 22.43 22.78 22.33 22.73 2.2M
2023-10-23 22.95 23.06 22.52 22.67 3.5M
2023-10-20 22.80 23.46 22.80 23.17 3.4M
2023-10-19 22.63 22.78 22.34 22.74 2.4M
2023-10-18 22.58 22.86 22.46 22.66 4.2M
2023-10-17 21.65 22.40 21.58 22.39 2.5M
2023-10-16 21.37 21.69 21.27 21.53 2.0M
2023-10-13 21.31 21.65 21.11 21.50 3.4M
2023-10-12 20.50 20.78 20.48 20.71 2.2M
2023-10-11 20.56 20.70 20.43 20.69 2.0M
2023-10-10 20.30 20.33 20.15 20.29 2.1M
2023-10-06 19.73 20.06 19.73 19.95 2.6M
2023-10-05 19.52 19.79 19.39 19.71 2.1M
2023-10-04 19.43 19.60 19.04 19.51 4.7M
2023-10-03 19.47 19.84 19.41 19.46 3.2M
2023-10-02 19.54 19.60 19.19 19.43 2.5M
2023-09-29 19.97 19.98 19.51 19.73 4.9M
2023-09-28 19.89 19.92 19.53 19.66 4.6M
2023-09-27 20.49 20.52 19.64 19.78 4.3M
2023-09-26 20.81 20.95 20.53 20.55 2.9M
2023-09-25 21.21 21.30 20.87 20.94 2.1M
2023-09-22 21.75 21.80 21.28 21.30 2.7M
2023-09-21 21.70 21.87 21.56 21.61 3.0M
2023-09-20 22.00 22.53 21.99 22.13 2.4M
2023-09-19 22.43 22.43 21.77 21.95 2.8M
2023-09-18 22.52 22.65 22.38 22.52 1.6M
2023-09-15 22.33 22.59 22.29 22.51 10.1M
2023-09-14 21.90 22.20 21.89 22.06 3.4M
2023-09-13 21.81 21.86 21.63 21.83 1.7M
2023-09-12 21.60 21.94 21.59 21.78 2.2M
2023-09-11 21.65 21.84 21.53 21.82 1.2M
2023-09-08 21.59 21.78 21.48 21.55 1.5M
2023-09-07 21.55 21.69 21.53 21.62 2.5M
2023-09-06 21.64 21.81 21.51 21.60 1.6M
2023-09-05 21.75 21.96 21.61 21.72 2.2M
2023-09-01 22.21 22.31 21.88 21.95 4.3M
2023-08-31 22.08 22.15 21.84 21.90 4.5M
2023-08-30 22.21 22.35 22.00 22.12 1.9M
2023-08-29 22.01 22.34 21.97 22.18 2.6M
2023-08-28 21.73 22.06 21.67 22.03 1.5M
2023-08-25 21.67 21.79 21.25 21.64 2.2M
2023-08-24 21.67 21.81 21.43 21.68 2.2M
2023-08-23 21.77 22.15 21.69 21.80 2.2M
2023-08-22 21.30 21.51 21.12 21.49 1.8M
2023-08-21 21.18 21.32 20.96 21.27 4.0M
2023-08-18 21.15 21.22 20.99 21.15 2.2M
2023-08-17 21.36 21.43 20.99 21.21 2.2M
2023-08-16 21.50 21.61 21.31 21.33 2.1M
2023-08-15 22.33 22.35 21.53 21.61 3.4M
2023-08-14 22.55 22.59 22.31 22.42 1.9M
2023-08-11 22.33 22.74 22.31 22.73 2.4M
2023-08-10 22.25 22.57 22.13 22.38 2.9M
2023-08-09 22.27 22.30 21.99 22.11 1.6M
2023-08-08 21.84 22.11 21.53 22.02 4.2M
2023-08-04 22.05 22.10 21.82 22.04 2.6M
2023-08-03 22.02 22.23 21.73 21.80 2.8M
2023-08-02 22.59 22.66 22.04 22.07 3.3M
2023-08-01 22.50 22.71 22.34 22.64 3.1M
2023-07-31 22.57 22.98 22.55 22.78 3.0M
2023-07-28 22.38 22.59 22.33 22.48 2.0M
2023-07-27 22.48 22.51 22.12 22.21 2.6M
2023-07-26 23.14 23.14 22.60 22.76 2.9M
2023-07-25 22.94 23.17 22.88 23.10 1.8M
2023-07-24 22.95 22.97 22.75 22.88 1.5M
2023-07-21 22.70 23.01 22.66 22.96 2.2M
2023-07-20 23.17 23.20 22.75 22.75 2.3M
2023-07-19 23.20 23.39 23.16 23.23 3.6M
2023-07-18 23.13 23.62 23.04 23.24 3.0M
2023-07-17 22.85 23.01 22.66 22.93 1.4M
2023-07-14 22.99 23.28 22.94 22.95 2.6M
2023-07-13 23.22 23.28 22.94 23.07 3.1M
2023-07-12 22.41 23.12 22.39 23.04 4.2M
2023-07-11 22.07 22.12 21.91 22.10 2.2M
2023-07-10 21.66 21.97 21.58 21.96 2.2M
2023-07-07 21.78 22.01 21.68 21.71 3.2M
2023-07-06 22.02 22.08 21.61 21.70 4.1M
2023-07-05 22.64 22.64 22.15 22.17 3.3M
2023-07-04 22.42 22.64 22.42 22.47 0.6M
2023-06-30 22.11 22.42 22.00 22.41 3.3M
2023-06-29 21.79 22.07 21.58 22.01 2.1M
2023-06-28 21.84 22.00 21.76 21.98 3.4M
2023-06-27 21.82 21.98 21.43 21.91 2.9M
2023-06-26 21.72 22.09 21.49 21.78 5.5M
2023-06-23 21.84 21.97 21.51 21.69 3.1M
2023-06-22 21.09 21.60 20.94 21.57 3.1M
2023-06-21 21.15 21.43 20.97 21.20 5.5M
2023-06-20 21.59 21.68 21.13 21.25 6.3M
2023-06-19 21.95 22.02 21.74 21.74 0.7M
2023-06-16 22.08 22.15 21.78 22.05 10.4M
2023-06-15 22.28 22.37 21.63 21.79 4.0M
2023-06-14 22.64 22.65 22.27 22.37 2.6M
2023-06-13 22.73 22.84 22.34 22.36 2.5M
2023-06-12 22.63 22.63 22.38 22.60 2.2M
2023-06-09 22.76 22.86 22.59 22.67 2.0M
2023-06-08 22.95 23.00 22.77 22.87 2.2M
2023-06-07 22.98 23.09 22.65 22.69 2.3M
2023-06-06 23.15 23.22 22.69 22.94 2.9M
2023-06-05 23.19 23.27 23.01 23.10 2.9M
2023-06-02 23.33 23.39 23.02 23.23 3.7M
2023-06-01 23.05 23.57 22.97 23.48 2.3M
2023-05-31 22.90 23.38 22.81 22.94 6.1M
2023-05-30 23.04 23.05 22.57 22.80 2.3M
2023-05-29 23.05 23.18 23.04 23.04 0.4M
2023-05-26 23.69 23.74 23.03 23.14 1.7M
2023-05-25 23.57 23.60 23.25 23.31 3.4M
2023-05-24 24.18 24.23 23.69 23.76 4.6M
2023-05-23 23.82 24.11 23.69 23.98 3.3M
2023-05-19 24.14 24.51 23.97 24.13 4.0M
2023-05-18 24.35 24.35 23.65 24.02 3.7M
2023-05-17 25.16 25.19 24.77 24.79 2.5M
2023-05-16 25.85 25.89 25.15 25.31 3.0M
2023-05-15 26.00 26.27 25.92 26.05 2.8M
2023-05-12 25.58 26.04 25.51 26.00 2.0M
2023-05-11 26.25 26.45 25.63 25.67 3.3M
2023-05-10 26.55 26.55 26.10 26.45 1.8M
2023-05-09 26.55 26.68 26.30 26.50 2.3M
2023-05-08 26.99 27.00 26.45 26.56 3.1M
2023-05-05 26.62 27.39 26.58 27.05 3.2M
2023-05-04 27.34 28.19 27.29 27.62 7.2M
2023-05-03 27.17 27.38 26.83 27.22 3.3M
2023-05-02 25.73 27.03 25.73 26.97 4.6M
2023-05-01 26.22 26.40 25.72 25.74 2.2M
2023-04-28 26.04 26.14 25.68 25.76 3.2M
2023-04-27 25.71 26.09 25.60 26.05 7.3M
2023-04-26 26.38 26.48 25.85 25.89 2.3M
2023-04-25 25.84 26.28 25.63 26.14 2.7M
2023-04-24 25.72 25.90 25.49 25.84 3.4M
2023-04-21 25.86 26.08 25.54 25.81 3.3M
2023-04-20 26.04 26.16 25.81 25.87 2.7M
2023-04-19 25.52 26.01 25.50 25.89 2.6M
2023-04-18 25.94 26.39 25.94 26.02 2.4M
2023-04-17 26.01 26.11 25.68 25.94 3.0M
2023-04-14 26.35 26.41 25.85 26.29 3.7M
2023-04-13 26.75 27.05 26.39 26.76 5.7M
2023-04-12 26.62 26.75 26.25 26.39 3.7M
2023-04-11 26.42 26.72 26.15 26.17 3.1M
2023-04-10 26.30 26.43 26.14 26.29 3.4M
2023-04-06 26.36 26.63 26.15 26.59 2.4M
2023-04-05 26.65 26.96 26.20 26.49 7.4M
2023-04-04 25.20 26.53 25.18 26.39 4.9M
2023-04-03 25.06 25.55 24.87 25.23 5.1M
2023-03-31 25.21 25.37 24.88 25.09 3.3M
2023-03-30 25.21 25.33 24.91 25.19 2.8M
2023-03-29 25.13 25.43 25.01 25.14 2.9M
2023-03-28 25.36 25.49 25.14 25.42 7.1M
2023-03-27 24.63 25.28 24.54 25.26 6.2M
2023-03-24 25.37 25.73 25.15 25.44 4.3M
2023-03-23 24.87 25.33 24.68 25.09 5.8M
2023-03-22 24.31 24.88 24.22 24.71 4.9M
2023-03-21 24.43 24.45 23.92 24.25 5.0M
2023-03-20 25.02 25.28 24.73 24.89 9.8M
2023-03-17 24.34 25.10 24.02 24.89 15.3M
2023-03-16 24.12 24.18 23.38 23.86 6.8M
2023-03-15 24.04 24.16 23.64 24.05 9.0M
2023-03-14 23.29 23.43 23.04 23.33 6.9M
2023-03-13 22.86 23.73 22.82 23.38 10.5M
2023-03-10 21.90 22.47 21.89 22.01 10.6M
2023-03-09 21.69 21.82 21.43 21.52 10.3M
2023-03-08 21.70 21.96 21.50 21.54 5.9M
2023-03-07 22.00 22.06 21.56 21.68 5.2M
2023-03-06 22.35 22.44 22.04 22.21 11.1M
2023-03-03 22.55 22.59 22.26 22.47 2.7M
2023-03-02 22.04 22.28 21.96 22.26 4.6M
2023-03-01 22.37 22.45 22.10 22.22 11.0M
2023-02-28 21.67 22.18 21.58 22.05 15.7M
2023-02-27 21.61 21.81 21.52 21.71 9.5M
2023-02-24 21.62 21.79 21.57 21.77 3.9M
2023-02-23 21.82 22.02 21.73 21.77 9.5M
2023-02-22 22.34 22.36 21.83 21.96 8.3M
2023-02-21 22.59 22.65 22.30 22.47 2.8M
2023-02-17 22.45 22.62 22.21 22.57 5.3M
2023-02-16 22.70 22.95 22.35 22.80 5.6M
2023-02-15 23.22 23.33 22.70 23.00 6.4M
2023-02-14 23.79 23.84 23.36 23.78 5.7M
2023-02-13 23.70 23.99 23.70 23.90 1.8M
2023-02-10 23.80 24.09 23.66 23.94 6.9M
2023-02-09 24.83 24.95 23.70 23.98 10.3M
2023-02-08 24.91 24.94 24.32 24.67 4.4M
2023-02-07 24.70 25.01 24.48 24.81 6.2M
2023-02-06 24.45 24.79 24.33 24.65 3.2M
2023-02-03 25.21 25.23 24.39 24.56 5.2M
2023-02-02 26.77 26.79 25.54 25.78 7.0M
2023-02-01 25.90 26.75 25.84 26.52 4.3M
2023-01-31 26.00 26.10 25.82 26.02 6.8M
2023-01-30 26.13 26.35 25.97 26.06 2.8M
2023-01-27 26.07 26.28 25.86 26.19 12.3M
2023-01-26 26.20 26.30 25.92 26.21 11.3M
2023-01-25 25.72 26.54 25.70 26.48 3.3M
2023-01-24 25.67 25.98 25.44 25.95 4.2M
2023-01-23 25.05 25.77 25.00 25.69 5.5M
2023-01-20 25.08 25.39 24.97 25.35 3.1M
2023-01-19 24.88 25.49 24.77 25.22 3.4M
2023-01-18 25.32 25.49 24.81 24.85 4.5M
2023-01-17 25.98 26.06 25.02 25.12 3.9M
2023-01-16 26.07 26.35 26.07 26.10 0.7M
2023-01-13 26.12 26.57 26.10 26.30 4.6M
2023-01-12 26.10 26.23 25.80 25.99 7.1M
2023-01-11 26.09 26.17 25.45 25.80 3.2M
2023-01-10 25.47 26.11 25.27 26.06 3.7M
2023-01-09 25.81 25.92 25.37 25.41 5.6M
2023-01-06 25.82 25.87 25.13 25.62 5.0M
2023-01-05 25.24 25.56 24.90 25.50 4.1M
2023-01-04 24.59 25.71 24.51 25.45 6.0M
2023-01-03 23.85 24.43 23.85 24.37 5.1M