B2Gold Corp. (FRA:5BG)
Germany · Delayed Price · Currency is EUR 3.730
+0.042 (1.14%)
At close: Mar 27, 2026
FRA:5BG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.70 | 3.73 | 3.60 | 3.73 | 3.73 | 1.14% | 3,283 |
| Mar 26, 2026 | 3.54 | 3.69 | 3.50 | 3.69 | 3.69 | -0.11% | 5,985 |
| Mar 25, 2026 | 3.66 | 3.76 | 3.66 | 3.69 | 3.69 | 4.62% | 4,693 |
| Mar 24, 2026 | 3.50 | 3.53 | 3.41 | 3.53 | 3.53 | - | 300 |
| Mar 23, 2026 | 3.10 | 3.55 | 3.10 | 3.53 | 3.53 | 2.14% | 23,411 |
| Mar 20, 2026 | 3.75 | 3.80 | 3.36 | 3.46 | 3.46 | -6.27% | 54,575 |
| Mar 19, 2026 | 3.89 | 3.89 | 3.60 | 3.69 | 3.69 | -7.60% | 12,576 |
| Mar 18, 2026 | 4.22 | 4.22 | 3.99 | 3.99 | 3.99 | -6.16% | 3,525 |
| Mar 17, 2026 | 4.24 | 4.25 | 4.20 | 4.25 | 4.25 | 0.05% | 1,800 |
| Mar 16, 2026 | 4.25 | 4.30 | 4.09 | 4.25 | 4.25 | 0.02% | 12,931 |
| Mar 13, 2026 | 4.42 | 4.42 | 4.25 | 4.25 | 4.25 | -4.11% | 1,193 |
| Mar 12, 2026 | 4.55 | 4.55 | 4.40 | 4.43 | 4.43 | -3.30% | 4,700 |
| Mar 11, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.87% | 1,000 |
| Mar 10, 2026 | 4.60 | 4.66 | 4.60 | 4.62 | 4.62 | 2.87% | 4,060 |
| Mar 9, 2026 | 4.50 | 4.55 | 4.42 | 4.49 | 4.49 | -1.75% | 9,605 |
| Mar 6, 2026 | 4.59 | 4.59 | 4.44 | 4.57 | 4.57 | 2.51% | 2,118 |
| Mar 5, 2026 | 4.71 | 4.79 | 4.46 | 4.46 | 4.44 | -8.70% | 2,450 |
| Mar 4, 2026 | 4.85 | 4.95 | 4.80 | 4.89 | 4.87 | 3.17% | 3,981 |
| Mar 3, 2026 | 5.06 | 5.06 | 4.66 | 4.74 | 4.72 | -7.88% | 9,710 |
| Mar 2, 2026 | 5.40 | 5.40 | 5.04 | 5.14 | 5.12 | -1.72% | 16,693 |
| Feb 27, 2026 | 5.17 | 5.25 | 5.17 | 5.23 | 5.21 | 0.62% | 9,213 |
| Feb 26, 2026 | 5.26 | 5.26 | 5.09 | 5.20 | 5.18 | -0.15% | 2,850 |
| Feb 25, 2026 | 5.20 | 5.25 | 5.16 | 5.21 | 5.19 | 1.09% | 41,821 |
| Feb 24, 2026 | 4.77 | 5.15 | 4.77 | 5.15 | 5.13 | 5.32% | 101,008 |
| Feb 23, 2026 | 4.53 | 4.89 | 4.53 | 4.89 | 4.87 | 8.40% | 19,385 |
| Feb 20, 2026 | 4.37 | 4.54 | 4.37 | 4.51 | 4.49 | 4.18% | 61,590 |
| Feb 19, 2026 | 4.15 | 4.33 | 4.01 | 4.33 | 4.31 | -4.31% | 17,745 |
| Feb 18, 2026 | 4.47 | 4.53 | 4.47 | 4.53 | 4.51 | 4.26% | 8,500 |
| Feb 17, 2026 | 4.40 | 4.49 | 4.34 | 4.34 | 4.32 | -2.10% | 7,150 |
| Feb 16, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.42 | -2.40% | - |
| Feb 13, 2026 | 4.28 | 4.54 | 4.28 | 4.54 | 4.53 | 2.78% | 16,650 |
| Feb 12, 2026 | 4.69 | 4.71 | 4.42 | 4.42 | 4.40 | -7.28% | 5,808 |
| Feb 11, 2026 | 4.72 | 4.83 | 4.71 | 4.77 | 4.75 | 0.34% | 24,695 |
| Feb 10, 2026 | 4.50 | 4.75 | 4.50 | 4.75 | 4.73 | 5.30% | 14,730 |
| Feb 9, 2026 | 4.39 | 4.54 | 4.28 | 4.51 | 4.49 | 6.59% | 4,369 |
| Feb 6, 2026 | 4.09 | 4.24 | 4.06 | 4.23 | 4.22 | 3.98% | 10,020 |
| Feb 5, 2026 | 4.15 | 4.18 | 4.07 | 4.07 | 4.06 | -0.15% | 25,840 |
| Feb 4, 2026 | 4.36 | 4.36 | 4.08 | 4.08 | 4.06 | -3.89% | 41,700 |
| Feb 3, 2026 | 4.27 | 4.40 | 4.13 | 4.24 | 4.23 | 3.14% | 7,475 |
| Feb 2, 2026 | 3.85 | 4.11 | 3.78 | 4.11 | 4.10 | -0.92% | 28,207 |
| Jan 30, 2026 | 4.33 | 4.33 | 4.07 | 4.15 | 4.14 | -7.59% | 36,245 |
| Jan 29, 2026 | 4.92 | 4.92 | 4.48 | 4.49 | 4.47 | -6.05% | 23,383 |
| Jan 28, 2026 | 4.73 | 4.78 | 4.64 | 4.78 | 4.76 | 5.45% | 12,643 |
| Jan 27, 2026 | 4.52 | 4.60 | 4.45 | 4.53 | 4.52 | 0.42% | 14,972 |
| Jan 26, 2026 | 4.62 | 4.71 | 4.51 | 4.51 | 4.50 | 1.01% | 34,792 |
| Jan 23, 2026 | 4.53 | 4.53 | 4.39 | 4.47 | 4.45 | 0.59% | 14,300 |
| Jan 22, 2026 | 4.28 | 4.52 | 4.28 | 4.44 | 4.43 | 3.64% | 20,223 |
| Jan 21, 2026 | 4.30 | 4.39 | 4.28 | 4.29 | 4.27 | 2.83% | 14,956 |
| Jan 20, 2026 | 4.09 | 4.17 | 4.05 | 4.17 | 4.15 | 1.76% | 11,196 |
| Jan 19, 2026 | 4.03 | 4.10 | 4.00 | 4.10 | 4.08 | 4.14% | 7,840 |