B2Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	7.56	7.61	7.21	7.21	-	-4.12%	99,024
Feb 11, 2026	7.79	7.79	7.48	7.52	7.52	-0.13%	101,210
Feb 10, 2026	7.32	7.53	7.30	7.53	7.53	3.58%	291,593
Feb 9, 2026	6.93	7.35	6.93	7.27	7.27	6.91%	149,144
Feb 6, 2026	6.63	6.82	6.60	6.80	6.80	2.64%	143,320
Feb 5, 2026	6.60	6.73	6.48	6.63	6.63	-0.82%	703,346
Feb 4, 2026	6.95	6.95	6.64	6.68	6.68	0.23%	942,312
Feb 3, 2026	7.03	7.03	6.67	6.67	6.67	0.98%	367,765
Feb 2, 2026	6.61	6.85	6.50	6.60	6.60	-1.93%	461,875
Jan 30, 2026	6.95	7.07	6.61	6.73	6.73	-9.54%	1,896,802
Jan 29, 2026	7.92	7.93	7.28	7.44	7.44	-2.55%	988,464
Jan 28, 2026	7.65	7.75	7.58	7.64	7.64	3.57%	722,109
Jan 27, 2026	7.32	7.38	7.23	7.37	7.37	-1.77%	317,014
Jan 26, 2026	7.55	7.59	7.44	7.51	7.51	4.97%	652,435
Jan 23, 2026	7.27	7.27	7.15	7.15	7.15	-2.52%	419,224
Jan 22, 2026	7.14	7.34	7.00	7.34	7.34	5.39%	281,706
Jan 21, 2026	7.02	7.02	6.89	6.96	6.96	3.26%	281,898
Jan 20, 2026	6.62	6.75	6.59	6.74	6.74	2.35%	651,881
Jan 19, 2026	6.54	6.60	6.53	6.59	6.59	3.78%	40,711
Jan 16, 2026	6.41	6.41	6.29	6.35	6.35	-1.61%	199,277
Jan 15, 2026	6.42	6.45	6.42	6.45	6.45	-0.71%	205,350
Jan 14, 2026	6.44	6.50	6.44	6.50	6.50	0.46%	197,562
Jan 13, 2026	6.62	6.65	6.47	6.47	6.47	-1.82%	491,141
Jan 12, 2026	6.57	6.63	6.55	6.59	6.59	3.70%	245,642
Jan 9, 2026	6.36	6.38	6.32	6.35	6.35	3.67%	577,878
Jan 8, 2026	6.02	6.15	6.02	6.13	6.13	-0.24%	607,735
Jan 7, 2026	6.18	6.18	6.06	6.14	6.14	-1.68%	942,841
Jan 6, 2026	6.23	6.25	6.08	6.25	6.25	-3.03%	1,160,325
Jan 5, 2026	6.29	6.45	6.29	6.44	6.44	6.89%	85,612
Jan 2, 2026	6.02	6.03	6.02	6.03	6.03	-3.60%	265,426
Dec 31, 2025	6.25	6.25	6.25	6.25	6.25	-0.40%	216,857
Dec 30, 2025	6.29	6.29	6.28	6.28	6.28	0.97%	45,848
Dec 29, 2025	6.28	6.31	6.17	6.22	6.22	-2.89%	126,591
Dec 24, 2025	6.40	6.40	6.40	6.40	6.40	-2.74%	56,608
Dec 23, 2025	6.58	6.58	6.58	6.58	6.58	0.46%	66,421
Dec 22, 2025	6.55	6.55	6.55	6.55	6.55	3.23%	446,144
Dec 19, 2025	6.31	6.35	6.30	6.35	6.35	-0.16%	90,863
Dec 18, 2025	6.36	6.36	6.36	6.36	6.36	0.08%	60,001
Dec 17, 2025	6.37	6.37	6.35	6.35	6.35	-0.70%	39,674
Dec 16, 2025	6.40	6.40	6.40	6.40	6.40	0.63%	43,637
Dec 15, 2025	6.36	6.36	6.36	6.36	6.36	1.11%	163,920
Dec 12, 2025	6.33	6.33	6.27	6.29	6.29	-4.92%	116,893
Dec 11, 2025	6.52	6.61	6.52	6.61	6.61	4.26%	149,164
Dec 10, 2025	6.30	6.34	6.30	6.34	6.34	-0.70%	106,568
Dec 9, 2025	6.23	6.39	6.23	6.39	6.39	2.13%	172,581
Dec 8, 2025	6.20	6.25	6.20	6.25	6.25	-1.28%	163,910
Dec 4, 2025	6.33	6.33	6.33	6.33	6.33	1.49%	63,472
Dec 3, 2025	6.24	6.24	6.24	6.24	6.24	1.22%	24,964
Dec 2, 2025	6.30	6.30	6.11	6.17	6.17	-2.91%	322,283
Dec 1, 2025	6.51	6.51	6.35	6.35	6.32	-2.01%	127,042