B2Gold Corp. (FRA:5BG)
Germany · Delayed Price · Currency is EUR 4.755
+0.077 (1.65%)
At close: Sep 18, 2026
FRA:5BG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.79 | 4.80 | 4.76 | 4.76 | 4.76 | 1.65% | 1,001 |
| Sep 17, 2026 | 4.57 | 4.68 | 4.57 | 4.68 | 4.68 | 2.84% | 2,060 |
| Sep 16, 2026 | 4.60 | 4.60 | 4.51 | 4.55 | 4.55 | 1.61% | 1,548 |
| Sep 15, 2026 | 4.49 | 4.57 | 4.48 | 4.48 | 4.48 | -1.17% | 686 |
| Sep 14, 2026 | 4.55 | 4.55 | 4.53 | 4.53 | 4.53 | -2.50% | 1,580 |
| Sep 11, 2026 | 4.64 | 4.65 | 4.64 | 4.65 | 4.65 | 0.69% | 700 |
| Sep 10, 2026 | 4.74 | 4.74 | 4.61 | 4.61 | 4.61 | -2.41% | 2,000 |
| Sep 9, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.73 | -2.51% | - |
| Sep 8, 2026 | 4.73 | 4.87 | 4.73 | 4.87 | 4.85 | 1.42% | 2,760 |
| Sep 7, 2026 | 4.73 | 4.80 | 4.73 | 4.80 | 4.78 | 0.15% | 1,000 |
| Sep 4, 2026 | 4.84 | 4.86 | 4.72 | 4.79 | 4.77 | 1.12% | 2,810 |
| Sep 3, 2026 | 4.71 | 4.77 | 4.71 | 4.74 | 4.72 | 2.05% | 1,585 |
| Sep 2, 2026 | 4.49 | 4.69 | 4.49 | 4.64 | 4.63 | 1.95% | 4,732 |
| Sep 1, 2026 | 4.70 | 4.70 | 4.53 | 4.56 | 4.54 | -3.06% | 7,060 |
| Aug 31, 2026 | 4.79 | 4.90 | 4.70 | 4.70 | 4.68 | -2.55% | 4,444 |
| Aug 28, 2026 | 4.95 | 5.04 | 4.82 | 4.82 | 4.80 | -2.74% | 9,977 |
| Aug 27, 2026 | 4.93 | 4.96 | 4.87 | 4.96 | 4.94 | -0.12% | 17,125 |
| Aug 26, 2026 | 4.93 | 4.97 | 4.93 | 4.96 | 4.95 | -0.88% | 2,680 |
| Aug 25, 2026 | 4.91 | 5.03 | 4.74 | 5.01 | 4.99 | 3.05% | 12,593 |
| Aug 24, 2026 | 4.74 | 4.86 | 4.67 | 4.86 | 4.84 | 3.29% | 18,489 |
| Aug 21, 2026 | 4.65 | 4.75 | 4.61 | 4.71 | 4.69 | 3.27% | 9,525 |
| Aug 20, 2026 | 4.50 | 4.56 | 4.47 | 4.56 | 4.54 | 0.86% | 303 |
| Aug 19, 2026 | 4.28 | 4.62 | 4.28 | 4.52 | 4.50 | 3.15% | 4,746 |
| Aug 18, 2026 | 4.45 | 4.50 | 4.38 | 4.38 | 4.36 | -3.55% | 3,229 |
| Aug 17, 2026 | 4.48 | 4.54 | 4.45 | 4.54 | 4.52 | 2.83% | 21,684 |
| Aug 14, 2026 | 4.33 | 4.48 | 4.33 | 4.42 | 4.40 | 0.34% | 8,050 |
| Aug 13, 2026 | 4.52 | 4.52 | 4.40 | 4.40 | 4.38 | -2.63% | 8,008 |
| Aug 12, 2026 | 4.40 | 4.52 | 4.39 | 4.52 | 4.50 | 2.70% | 12,575 |
| Aug 11, 2026 | 4.32 | 4.40 | 4.29 | 4.40 | 4.38 | -0.20% | 1,478 |
| Aug 10, 2026 | 4.28 | 4.41 | 4.23 | 4.41 | 4.39 | 3.28% | 18,255 |
| Aug 7, 2026 | 3.64 | 4.27 | 3.58 | 4.27 | 4.25 | 19.45% | 10,781 |
| Aug 6, 2026 | 3.59 | 3.59 | 3.52 | 3.57 | 3.56 | -0.39% | 2,825 |
| Aug 5, 2026 | 3.48 | 3.59 | 3.48 | 3.59 | 3.57 | 5.78% | 9,885 |
| Aug 4, 2026 | 3.32 | 3.40 | 3.32 | 3.39 | 3.38 | 2.79% | 10,750 |
| Aug 3, 2026 | 3.25 | 3.30 | 3.25 | 3.30 | 3.29 | 0.06% | 6,390 |
| Jul 31, 2026 | 3.29 | 3.32 | 3.29 | 3.30 | 3.29 | 1.35% | 5,500 |
| Jul 30, 2026 | 3.28 | 3.31 | 3.25 | 3.25 | 3.24 | -1.39% | 1,400 |
| Jul 29, 2026 | 3.37 | 3.38 | 3.30 | 3.30 | 3.29 | -1.23% | 1,092 |
| Jul 28, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.33 | -1.79% | - |
| Jul 27, 2026 | 3.44 | 3.44 | 3.40 | 3.40 | 3.39 | 0.50% | 4,090 |
| Jul 24, 2026 | 3.35 | 3.44 | 3.35 | 3.39 | 3.37 | -1.23% | 3,492 |
| Jul 23, 2026 | 3.41 | 3.43 | 3.41 | 3.43 | 3.41 | -2.09% | 900 |
| Jul 22, 2026 | 3.37 | 3.50 | 3.37 | 3.50 | 3.49 | 4.20% | 4,416 |
| Jul 21, 2026 | 3.24 | 3.36 | 3.24 | 3.36 | 3.35 | 5.30% | 6,477 |
| Jul 20, 2026 | 3.17 | 3.19 | 3.17 | 3.19 | 3.18 | 0.60% | 1,085 |
| Jul 17, 2026 | 3.22 | 3.22 | 3.17 | 3.17 | 3.16 | -0.63% | 2,000 |
| Jul 16, 2026 | 3.27 | 3.30 | 3.19 | 3.19 | 3.18 | -2.95% | 28,760 |
| Jul 15, 2026 | 3.29 | 3.35 | 3.29 | 3.29 | 3.28 | -1.44% | 6,711 |
| Jul 14, 2026 | 3.36 | 3.40 | 3.31 | 3.34 | 3.32 | 0.79% | 3,001 |
| Jul 13, 2026 | 3.32 | 3.32 | 3.31 | 3.31 | 3.30 | -1.55% | 2,917 |