B2Gold Corp. (FRA:5BG)
Germany · Delayed Price · Currency is EUR 3.930
-0.070 (-1.75%)
Last updated: Jun 3, 2026, 5:44 PM CET
FRA:5BG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | - | -0.72% | - |
| Jun 2, 2026 | 4.03 | 4.03 | 4.00 | 4.00 | 4.00 | - | 2,000 |
| Jun 1, 2026 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | 0.15% | 4,800 |
| May 29, 2026 | 3.96 | 3.99 | 3.96 | 3.99 | 3.99 | 2.31% | 120 |
| May 28, 2026 | 3.88 | 3.90 | 3.81 | 3.90 | 3.90 | -0.28% | 14,098 |
| May 27, 2026 | 3.98 | 4.00 | 3.92 | 3.92 | 3.92 | -1.66% | 7,604 |
| May 26, 2026 | 3.97 | 3.98 | 3.97 | 3.98 | 3.98 | -1.22% | 2,060 |
| May 25, 2026 | 3.97 | 4.03 | 3.97 | 4.03 | 4.03 | 0.78% | - |
| May 22, 2026 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 0.86% | 800 |
| May 21, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -2.10% | - |
| May 20, 2026 | 3.97 | 4.05 | 3.97 | 4.05 | 4.05 | 0.35% | 2,000 |
| May 19, 2026 | 4.04 | 4.06 | 4.04 | 4.04 | 4.04 | -4.13% | 2,702 |
| May 18, 2026 | 4.15 | 4.21 | 4.14 | 4.21 | 4.21 | -3.82% | 800 |
| May 15, 2026 | 4.36 | 4.38 | 4.28 | 4.38 | 4.38 | -3.51% | 1,404 |
| May 14, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.99% | - |
| May 13, 2026 | 4.56 | 4.64 | 4.52 | 4.63 | 4.63 | 0.54% | 17,663 |
| May 12, 2026 | 4.51 | 4.64 | 4.47 | 4.60 | 4.60 | -0.80% | 17,857 |
| May 11, 2026 | 4.40 | 4.65 | 4.40 | 4.64 | 4.64 | 3.13% | 1,215 |
| May 8, 2026 | 4.25 | 4.50 | 4.25 | 4.50 | 4.50 | 5.88% | 3,220 |
| May 7, 2026 | 4.00 | 4.42 | 4.00 | 4.25 | 4.25 | 10.05% | 12,193 |
| May 6, 2026 | 3.68 | 3.89 | 3.68 | 3.86 | 3.86 | 6.78% | 6,200 |
| May 5, 2026 | 3.70 | 3.70 | 3.62 | 3.62 | 3.62 | -3.68% | 2,689 |
| May 4, 2026 | 3.70 | 3.75 | 3.70 | 3.75 | 3.75 | -1.08% | 1,625 |
| Apr 30, 2026 | 3.73 | 3.80 | 3.72 | 3.80 | 3.80 | 3.18% | 4,285 |
| Apr 29, 2026 | 3.75 | 3.75 | 3.68 | 3.68 | 3.68 | -3.21% | 2,175 |
| Apr 28, 2026 | 3.80 | 3.85 | 3.80 | 3.80 | 3.80 | -3.63% | 3,150 |
| Apr 27, 2026 | 4.15 | 4.15 | 3.94 | 3.94 | 3.94 | -8.30% | 1,900 |
| Apr 24, 2026 | 4.14 | 4.30 | 4.14 | 4.30 | 4.30 | 3.09% | 6,000 |
| Apr 23, 2026 | 4.05 | 4.23 | 4.05 | 4.17 | 4.17 | 0.68% | 3,563 |
| Apr 22, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 2.52% | - |
| Apr 21, 2026 | 4.13 | 4.19 | 4.04 | 4.04 | 4.04 | -3.79% | 5,871 |
| Apr 20, 2026 | 4.15 | 4.20 | 4.15 | 4.20 | 4.20 | 0.45% | 2,190 |
| Apr 17, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.69% | - |
| Apr 16, 2026 | 4.16 | 4.24 | 4.16 | 4.21 | 4.21 | 0.62% | 5 |
| Apr 15, 2026 | 4.12 | 4.18 | 4.12 | 4.18 | 4.18 | 0.10% | 1,686 |
| Apr 14, 2026 | 4.15 | 4.23 | 4.15 | 4.18 | 4.18 | 1.31% | 13,700 |
| Apr 13, 2026 | 4.15 | 4.19 | 4.10 | 4.13 | 4.13 | -2.37% | 12,397 |
| Apr 10, 2026 | 4.17 | 4.25 | 4.14 | 4.23 | 4.23 | 1.54% | 1,230 |
| Apr 9, 2026 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | -1.28% | 5,009 |
| Apr 8, 2026 | 4.33 | 4.33 | 4.22 | 4.22 | 4.22 | 5.14% | 12,272 |
| Apr 7, 2026 | 4.02 | 4.02 | 3.95 | 4.01 | 4.01 | -2.20% | 2,250 |
| Apr 2, 2026 | 3.97 | 4.14 | 3.97 | 4.10 | 4.10 | -0.77% | 20,329 |
| Apr 1, 2026 | 3.96 | 4.13 | 3.96 | 4.13 | 4.13 | 9.17% | 11,925 |
| Mar 31, 2026 | 3.76 | 3.81 | 3.74 | 3.79 | 3.79 | 1.83% | 3,331 |
| Mar 30, 2026 | 3.71 | 3.76 | 3.71 | 3.72 | 3.72 | -0.35% | 1,238 |
| 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 |