B2Gold Corp. (LON:0QYN)
London · Delayed Price · Currency is GBP · Price in CAD 6.37
-0.04 (-0.55%)
Dec 17, 2025, 3:34 PM BST
B2Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | - | -0.47% | 23,630 |
| 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% | 158,569 |
| Dec 12, 2025 | 6.33 | 6.33 | 6.27 | 6.29 | 6.29 | -4.92% | 90,684 |
| 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 |
| Nov 28, 2025 | 6.45 | 6.48 | 6.42 | 6.48 | 6.45 | 3.10% | 99,174 |
| Nov 27, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.26 | -0.16% | 1,438 |
| Nov 26, 2025 | 6.08 | 6.30 | 6.08 | 6.30 | 6.27 | 3.88% | 300,954 |
| Nov 25, 2025 | 6.05 | 6.06 | 6.05 | 6.06 | 6.03 | 5.03% | 200,117 |
| Nov 24, 2025 | 5.54 | 5.78 | 5.54 | 5.77 | 5.74 | 7.85% | 199,785 |
| Nov 21, 2025 | 5.28 | 5.42 | 5.28 | 5.35 | 5.33 | 0.28% | 157,095 |
| Nov 20, 2025 | 5.60 | 5.60 | 5.34 | 5.34 | 5.31 | -4.99% | 207,099 |
| Nov 19, 2025 | 5.70 | 5.72 | 5.62 | 5.62 | 5.59 | 0.90% | 339,917 |
| Nov 18, 2025 | 5.56 | 5.57 | 5.54 | 5.57 | 5.54 | -0.45% | 37,892 |
| Nov 17, 2025 | 5.70 | 5.70 | 5.59 | 5.59 | 5.57 | -4.20% | 93,669 |
| Nov 14, 2025 | 5.49 | 5.84 | 5.49 | 5.84 | 5.81 | 0.17% | 254,986 |
| Nov 13, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.80 | -1.10% | 86,676 |
| Nov 12, 2025 | 5.87 | 5.92 | 5.87 | 5.89 | 5.86 | 3.70% | 475,953 |
| Nov 11, 2025 | 5.72 | 5.72 | 5.67 | 5.68 | 5.65 | -2.57% | 208,096 |
| Nov 10, 2025 | 5.72 | 5.84 | 5.72 | 5.83 | 5.80 | 6.10% | 163,672 |
| Nov 7, 2025 | 5.36 | 5.50 | 5.36 | 5.50 | 5.47 | 2.52% | 397,228 |
| Nov 6, 2025 | 5.45 | 5.52 | 5.28 | 5.36 | 5.34 | -5.88% | 727,131 |
| Nov 5, 2025 | 5.79 | 5.79 | 5.70 | 5.70 | 5.67 | 0.53% | 425,217 |
| Nov 4, 2025 | 5.87 | 5.87 | 5.66 | 5.67 | 5.64 | -5.66% | 495,965 |
| Nov 3, 2025 | 6.16 | 6.21 | 6.00 | 6.01 | 5.98 | -1.56% | 521,980 |
| Oct 31, 2025 | 6.87 | 6.87 | 5.97 | 6.10 | 6.07 | -10.75% | 333,426 |
| Oct 30, 2025 | 6.84 | 6.85 | 6.84 | 6.84 | 6.80 | 1.56% | 388,070 |
| Oct 29, 2025 | 6.91 | 6.91 | 6.73 | 6.73 | 6.70 | -2.68% | 111,934 |
| Oct 28, 2025 | 6.94 | 6.96 | 6.92 | 6.92 | 6.88 | -0.79% | 797,271 |
| Oct 27, 2025 | 6.84 | 6.97 | 6.81 | 6.97 | 6.94 | -4.59% | 498,674 |
| Oct 24, 2025 | 7.35 | 7.35 | 7.30 | 7.31 | 7.27 | -0.81% | 113,027 |
| Oct 23, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.33 | 1.94% | 86,320 |
| Oct 22, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.19 | 0.21% | 213,352 |
| Oct 21, 2025 | 7.25 | 7.33 | 7.10 | 7.21 | 7.18 | -8.96% | 283,760 |
| Oct 20, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.89 | 2.79% | 161,977 |
| Oct 17, 2025 | 7.82 | 7.82 | 7.69 | 7.71 | 7.67 | -6.04% | 220,157 |
| Oct 16, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.16 | 4.39% | 199,599 |
| Oct 15, 2025 | 7.71 | 7.90 | 7.71 | 7.86 | 7.82 | 4.32% | 341,971 |
| Oct 14, 2025 | 7.30 | 7.54 | 7.30 | 7.53 | 7.50 | 6.96% | 176,821 |
| Oct 10, 2025 | 7.02 | 7.16 | 7.02 | 7.04 | 7.01 | -0.14% | 254,786 |
| Oct 9, 2025 | 7.27 | 7.27 | 7.05 | 7.05 | 7.02 | -5.75% | 578,624 |
| Oct 8, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.45 | 1.91% | 150,541 |
| Oct 7, 2025 | 7.42 | 7.42 | 7.31 | 7.34 | 7.31 | -1.94% | 92,945 |