B2Gold Corp. (FRA:5BG)
Germany · Delayed Price · Currency is EUR 3.920
+0.130 (3.43%)
At close: Nov 28, 2025
B2Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 4.01 | 4.05 | 3.94 | 3.94 | 3.92 | 0.56% | 4,894 |
| Nov 28, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.90 | 3.43% | 1,300 |
| Nov 27, 2025 | 3.85 | 3.85 | 3.79 | 3.79 | 3.77 | -2.04% | 5,000 |
| Nov 26, 2025 | 3.75 | 3.87 | 3.75 | 3.87 | 3.85 | 4.79% | 5,705 |
| Nov 25, 2025 | 3.58 | 3.73 | 3.58 | 3.69 | 3.68 | 3.27% | 3,300 |
| Nov 24, 2025 | 3.30 | 3.58 | 3.30 | 3.58 | 3.56 | 9.97% | 100 |
| Nov 21, 2025 | 3.23 | 3.30 | 3.23 | 3.25 | 3.24 | -7.01% | 4,726 |
| Nov 20, 2025 | 3.44 | 3.50 | 3.44 | 3.50 | 3.48 | 1.63% | 15,673 |
| Nov 19, 2025 | 3.43 | 3.52 | 3.43 | 3.44 | 3.42 | 0.35% | 7,200 |
| Nov 18, 2025 | 3.35 | 3.49 | 3.35 | 3.43 | 3.41 | 1.12% | 983 |
| Nov 17, 2025 | 3.56 | 3.59 | 3.38 | 3.39 | 3.38 | 2.20% | 10,902 |
| Nov 14, 2025 | 3.53 | 3.54 | 3.32 | 3.32 | 3.30 | -5.63% | 3,500 |
| Nov 13, 2025 | 3.63 | 3.72 | 3.52 | 3.52 | 3.50 | -2.87% | 34,816 |
| Nov 12, 2025 | 3.60 | 3.66 | 3.54 | 3.62 | 3.60 | 2.61% | 16,617 |
| Nov 11, 2025 | 3.58 | 3.63 | 3.53 | 3.53 | 3.51 | -2.00% | 3,676 |
| Nov 10, 2025 | 3.40 | 3.60 | 3.40 | 3.60 | 3.58 | 5.88% | 12,110 |
| Nov 7, 2025 | 3.30 | 3.40 | 3.30 | 3.40 | 3.38 | 2.97% | 4,050 |
| Nov 6, 2025 | 3.49 | 3.49 | 3.28 | 3.30 | 3.29 | -5.66% | 37,184 |
| Nov 5, 2025 | 3.48 | 3.58 | 3.47 | 3.50 | 3.48 | 0.40% | 30,300 |
| Nov 4, 2025 | 3.70 | 3.70 | 3.49 | 3.49 | 3.47 | -5.81% | 8,184 |
| Nov 3, 2025 | 3.78 | 3.88 | 3.70 | 3.70 | 3.68 | -2.17% | 7,380 |
| Oct 31, 2025 | 4.20 | 4.23 | 3.78 | 3.78 | 3.77 | -10.57% | 43,037 |
| Oct 30, 2025 | 4.16 | 4.23 | 4.16 | 4.23 | 4.21 | 1.24% | 5,670 |
| Oct 29, 2025 | 4.27 | 4.43 | 4.18 | 4.18 | 4.16 | -1.51% | 9,756 |
| Oct 28, 2025 | 4.15 | 4.24 | 4.07 | 4.24 | 4.22 | -1.30% | 17,835 |
| Oct 27, 2025 | 4.46 | 4.46 | 4.15 | 4.30 | 4.28 | -3.59% | 15,663 |
| Oct 24, 2025 | 4.40 | 4.46 | 4.31 | 4.46 | 4.44 | -1.11% | 3,550 |
| Oct 23, 2025 | 4.48 | 4.62 | 4.48 | 4.51 | 4.49 | 1.03% | 2,420 |
| Oct 22, 2025 | 4.45 | 4.54 | 4.08 | 4.46 | 4.44 | 0.97% | 20,023 |
| Oct 21, 2025 | 4.77 | 4.77 | 4.35 | 4.42 | 4.40 | -9.45% | 81,864 |
| Oct 20, 2025 | 4.78 | 4.88 | 4.78 | 4.88 | 4.86 | 2.44% | 15,034 |
| Oct 17, 2025 | 5.02 | 5.02 | 4.68 | 4.76 | 4.74 | -5.42% | 93,804 |
| Oct 16, 2025 | 4.84 | 5.06 | 4.84 | 5.04 | 5.01 | 3.81% | 42,279 |
| Oct 15, 2025 | 4.65 | 4.85 | 4.64 | 4.85 | 4.83 | 5.87% | 7,230 |
| Oct 14, 2025 | 4.59 | 4.61 | 4.50 | 4.58 | 4.56 | -0.39% | 11,754 |
| Oct 13, 2025 | 4.40 | 4.60 | 4.40 | 4.60 | 4.58 | 6.31% | 1,500 |
| Oct 10, 2025 | 4.37 | 4.38 | 4.33 | 4.33 | 4.31 | -1.10% | 9,546 |
| Oct 9, 2025 | 4.56 | 4.56 | 4.34 | 4.38 | 4.36 | -4.20% | 7,775 |
| Oct 8, 2025 | 4.58 | 4.64 | 4.56 | 4.57 | 4.55 | 1.42% | 28,644 |
| Oct 7, 2025 | 4.54 | 4.57 | 4.47 | 4.50 | 4.48 | -0.77% | 11,878 |
| Oct 6, 2025 | 4.38 | 4.56 | 4.38 | 4.54 | 4.52 | 5.31% | 29,256 |
| Oct 3, 2025 | 4.32 | 4.32 | 4.25 | 4.31 | 4.29 | 1.89% | 1,725 |
| Oct 2, 2025 | 4.25 | 4.32 | 4.23 | 4.23 | 4.21 | -0.52% | 2,426 |
| Oct 1, 2025 | 4.16 | 4.31 | 4.16 | 4.25 | 4.23 | 1.65% | 2,675 |
| Sep 30, 2025 | 4.23 | 4.31 | 4.12 | 4.18 | 4.16 | -0.85% | 26,195 |
| Sep 29, 2025 | 4.35 | 4.35 | 4.22 | 4.22 | 4.20 | -0.50% | 7,547 |
| Sep 26, 2025 | 4.12 | 4.24 | 4.12 | 4.24 | 4.22 | 2.61% | 25,463 |
| Sep 25, 2025 | 4.09 | 4.19 | 4.09 | 4.13 | 4.11 | -0.67% | 6,950 |
| Sep 24, 2025 | 4.16 | 4.22 | 4.16 | 4.16 | 4.14 | -0.26% | 3,701 |
| Sep 23, 2025 | 4.08 | 4.22 | 4.03 | 4.17 | 4.15 | 3.83% | 25,174 |