B2Gold Corp. (LON:0QYN)
London · Delayed Price · Currency is GBP · Price in CAD 6.05
-0.12 (-1.87%)
At close: Sep 15, 2025
B2Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.24 | 6.27 | 6.17 | 6.17 | 6.17 | 0.98% | 110,319 |
| Sep 11, 2025 | 6.07 | 6.11 | 6.07 | 6.11 | 6.11 | 2.69% | 530,748 |
| Sep 10, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.36% | 63,012 |
| Sep 9, 2025 | 5.98 | 5.98 | 5.85 | 5.87 | 5.84 | -1.51% | 65,845 |
| Sep 8, 2025 | 5.97 | 5.97 | 5.96 | 5.96 | 5.93 | 3.30% | 74,772 |
| Sep 5, 2025 | 5.75 | 5.77 | 5.70 | 5.77 | 5.74 | 3.04% | 181,921 |
| Sep 4, 2025 | 5.65 | 5.65 | 5.58 | 5.60 | 5.57 | -2.53% | 124,228 |
| Sep 3, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.71 | -2.46% | 437,181 |
| Sep 2, 2025 | 5.78 | 5.89 | 5.78 | 5.89 | 5.86 | 4.34% | 831,541 |
| Aug 29, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.61 | 1.26% | 318,277 |
| Aug 28, 2025 | 5.62 | 5.62 | 5.57 | 5.57 | 5.54 | -0.09% | 164,134 |
| Aug 26, 2025 | 5.55 | 5.58 | 5.55 | 5.58 | 5.55 | 0.81% | 375,316 |
| Aug 25, 2025 | 5.54 | 5.55 | 5.53 | 5.53 | 5.50 | 0.45% | 49,143 |
| Aug 22, 2025 | 5.40 | 5.52 | 5.39 | 5.51 | 5.48 | 1.10% | 158,405 |
| Aug 21, 2025 | 5.36 | 5.45 | 5.36 | 5.45 | 5.42 | 3.32% | 68,177 |
| Aug 20, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.25 | -1.86% | 162,730 |
| Aug 19, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.35 | 0.85% | 100,661 |
| Aug 18, 2025 | 5.33 | 5.35 | 5.33 | 5.33 | 5.30 | -0.47% | 35,427 |
| Aug 14, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.33 | 1.23% | 44,183 |
| Aug 13, 2025 | 5.26 | 5.29 | 5.26 | 5.29 | 5.26 | 2.03% | 171,097 |
| Aug 12, 2025 | 5.19 | 5.19 | 5.16 | 5.18 | 5.16 | 7.25% | 71,615 |
| Aug 11, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.81 | -5.48% | 101,534 |
| Aug 8, 2025 | 4.98 | 5.11 | 4.98 | 5.11 | 5.09 | -2.57% | 154,827 |
| Aug 7, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.22 | 1.94% | 346,643 |
| Aug 6, 2025 | 5.16 | 5.17 | 5.15 | 5.15 | 5.12 | 2.90% | 421,116 |
| Aug 5, 2025 | 4.97 | 5.00 | 4.97 | 5.00 | 4.98 | 3.52% | 457,264 |
| Aug 1, 2025 | 4.71 | 4.83 | 4.71 | 4.83 | 4.81 | 2.77% | 33,955 |
| Jul 31, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.68 | - | 299,137 |
| Jul 30, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.68 | -0.11% | 176,272 |
| Jul 29, 2025 | 4.69 | 4.71 | 4.69 | 4.71 | 4.68 | 0.86% | 31,002 |
| Jul 28, 2025 | 4.73 | 4.73 | 4.65 | 4.67 | 4.64 | -0.53% | 154,467 |
| Jul 25, 2025 | 4.74 | 4.74 | 4.69 | 4.69 | 4.67 | -1.99% | 66,580 |
| Jul 24, 2025 | 4.74 | 4.79 | 4.74 | 4.79 | 4.76 | -1.24% | 56,692 |
| Jul 23, 2025 | 4.78 | 4.85 | 4.78 | 4.85 | 4.82 | 0.83% | 65,914 |
| Jul 22, 2025 | 4.80 | 4.81 | 4.80 | 4.81 | 4.78 | 1.05% | 72,884 |
| Jul 21, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.73 | 3.71% | 95,439 |
| Jul 18, 2025 | 4.64 | 4.64 | 4.59 | 4.59 | 4.56 | -1.29% | 82,381 |
| Jul 17, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.62 | -3.23% | 66,203 |
| Jul 15, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.78 | - | 104,019 |
| Jul 14, 2025 | 4.80 | 4.83 | 4.80 | 4.80 | 4.78 | -2.04% | 136,456 |
| Jul 9, 2025 | 4.90 | 4.91 | 4.90 | 4.90 | 4.88 | -0.20% | 46,564 |
| Jul 8, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.89 | -1.21% | 150,649 |
| Jul 7, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.95 | 2.05% | 169,621 |
| Jun 30, 2025 | 4.82 | 4.87 | 4.82 | 4.87 | 4.85 | -1.72% | 61,278 |
| Jun 26, 2025 | 4.95 | 4.96 | 4.95 | 4.96 | 4.93 | 0.10% | 17,579 |
| Jun 25, 2025 | 4.91 | 4.95 | 4.91 | 4.95 | 4.93 | 1.85% | 70,601 |
| Jun 24, 2025 | 4.82 | 4.86 | 4.82 | 4.86 | 4.84 | -4.71% | 70,845 |
| Jun 23, 2025 | 5.13 | 5.13 | 5.10 | 5.10 | 5.08 | 0.59% | 219,923 |
| Jun 20, 2025 | 5.02 | 5.07 | 5.02 | 5.07 | 5.05 | -0.88% | 48,733 |
| Jun 18, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.09 | 1.79% | 382,328 |