B2Gold Corp. (FRA:5BG)
Germany · Delayed Price · Currency is EUR 4.352
-0.026 (-0.59%)
At close: Oct 23, 2026
FRA:5BG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.29 | 4.35 | 4.29 | 4.35 | 4.35 | -0.59% | 3,100 |
| Oct 22, 2026 | 4.54 | 4.54 | 4.38 | 4.38 | 4.38 | -4.60% | 9,010 |
| Oct 21, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.61% | - |
| Oct 20, 2026 | 4.60 | 4.62 | 4.60 | 4.62 | 4.62 | -1.16% | 1,200 |
| Oct 19, 2026 | 4.79 | 4.79 | 4.67 | 4.67 | 4.67 | -0.55% | 1,400 |
| Oct 16, 2026 | 4.58 | 4.70 | 4.58 | 4.70 | 4.70 | 4.77% | 1,400 |
| Oct 15, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.49% | - |
| Oct 14, 2026 | 4.57 | 4.57 | 4.45 | 4.46 | 4.46 | -5.11% | 3,600 |
| Oct 13, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 3.11% | - |
| Oct 12, 2026 | 4.53 | 4.56 | 4.53 | 4.56 | 4.56 | -2.48% | 850 |
| Oct 9, 2026 | 4.64 | 4.68 | 4.64 | 4.68 | 4.68 | 5.03% | 1,500 |
| Oct 8, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -2.18% | - |
| Oct 7, 2026 | 4.52 | 4.55 | 4.47 | 4.55 | 4.55 | -1.26% | 211 |
| Oct 6, 2026 | 4.54 | 4.61 | 4.54 | 4.61 | 4.61 | 1.01% | - |
| Oct 5, 2026 | 4.62 | 4.62 | 4.56 | 4.56 | 4.56 | -0.63% | - |
| Oct 2, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.04% | - |
| Oct 1, 2026 | 4.65 | 4.65 | 4.54 | 4.59 | 4.59 | -2.34% | 1,247 |
| Sep 30, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.77% | 1,026 |
| Sep 29, 2026 | 4.63 | 4.69 | 4.63 | 4.67 | 4.67 | 2.82% | 1,490 |
| Sep 28, 2026 | 4.63 | 4.63 | 4.54 | 4.54 | 4.54 | -3.83% | 5,600 |
| Sep 25, 2026 | 4.63 | 4.72 | 4.63 | 4.72 | 4.72 | 2.94% | 3 |
| Sep 24, 2026 | 4.67 | 4.67 | 4.59 | 4.59 | 4.59 | -4.68% | 53 |
| Sep 23, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 1.61% | - |
| Sep 22, 2026 | 4.61 | 4.73 | 4.61 | 4.73 | 4.73 | -1.35% | 750 |
| Sep 21, 2026 | 4.69 | 4.80 | 4.69 | 4.80 | 4.80 | 0.93% | 3,751 |
| 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 |