B2Gold Corp. (LON:0QYN)
London · Delayed Price · Currency is GBP · Price in CAD 6.34
-0.30 (-4.45%)
Mar 18, 2026, 4:49 PM GMT
B2Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 6.40 | 6.42 | 6.31 | 6.35 | 6.35 | -4.30% | 9,532 |
| Mar 17, 2026 | 6.63 | 6.76 | 6.63 | 6.64 | 6.64 | 0.45% | 292,948 |
| Mar 16, 2026 | 6.61 | 6.82 | 6.53 | 6.61 | 6.61 | -0.68% | 130,564 |
| Mar 13, 2026 | 6.94 | 6.94 | 6.65 | 6.65 | 6.65 | -4.86% | 172,244 |
| Mar 12, 2026 | 7.12 | 7.12 | 6.95 | 6.99 | 6.99 | -0.71% | 130,607 |
| Mar 11, 2026 | 7.19 | 7.20 | 7.02 | 7.04 | 7.04 | -3.30% | 48,851 |
| Mar 10, 2026 | 7.29 | 7.38 | 7.26 | 7.28 | 7.28 | 4.45% | 323,389 |
| Mar 9, 2026 | 6.96 | 7.03 | 6.76 | 6.97 | 6.97 | -3.06% | 141,828 |
| Mar 6, 2026 | 6.94 | 7.19 | 6.84 | 7.19 | 7.19 | 2.13% | 266,608 |
| Mar 5, 2026 | 7.32 | 7.35 | 7.00 | 7.04 | 7.01 | -5.88% | 190,853 |
| Mar 4, 2026 | 7.62 | 7.63 | 7.48 | 7.48 | 7.45 | 0.13% | 63,692 |
| Mar 3, 2026 | 7.66 | 7.79 | 7.34 | 7.47 | 7.44 | -8.90% | 456,298 |
| Mar 2, 2026 | 8.58 | 8.60 | 8.05 | 8.20 | 8.17 | -2.03% | 233,410 |
| Feb 27, 2026 | 8.50 | 8.58 | 8.37 | 8.37 | 8.34 | 0.72% | 304,973 |
| Feb 26, 2026 | 8.39 | 8.39 | 8.17 | 8.31 | 8.28 | -1.54% | 239,511 |
| Feb 25, 2026 | 8.42 | 8.50 | 8.28 | 8.44 | 8.41 | 2.55% | 357,572 |
| Feb 24, 2026 | 7.63 | 8.25 | 7.63 | 8.23 | 8.20 | 4.05% | 250,952 |
| Feb 23, 2026 | 7.45 | 7.91 | 7.45 | 7.91 | 7.88 | 8.80% | 312,729 |
| Feb 20, 2026 | 6.98 | 7.39 | 6.98 | 7.27 | 7.24 | 4.76% | 99,067 |
| Feb 19, 2026 | 6.65 | 6.98 | 6.60 | 6.94 | 6.91 | -5.32% | 666,274 |
| Feb 18, 2026 | 7.30 | 7.39 | 7.17 | 7.33 | 7.30 | 2.23% | 484,303 |
| Feb 17, 2026 | 7.14 | 7.19 | 6.98 | 7.17 | 7.14 | -2.05% | 193,933 |
| Feb 13, 2026 | 7.02 | 7.32 | 7.02 | 7.32 | 7.29 | 2.95% | 221,199 |
| Feb 12, 2026 | 7.56 | 7.61 | 7.10 | 7.11 | 7.08 | -5.45% | 398,830 |
| Feb 11, 2026 | 7.79 | 7.79 | 7.48 | 7.52 | 7.49 | -0.13% | 101,210 |
| Feb 10, 2026 | 7.32 | 7.53 | 7.30 | 7.53 | 7.50 | 3.58% | 291,593 |
| Feb 9, 2026 | 6.93 | 7.35 | 6.93 | 7.27 | 7.24 | 6.91% | 149,144 |
| Feb 6, 2026 | 6.63 | 6.82 | 6.60 | 6.80 | 6.77 | 2.64% | 143,320 |
| Feb 5, 2026 | 6.60 | 6.73 | 6.48 | 6.63 | 6.60 | -0.82% | 703,346 |
| Feb 4, 2026 | 6.95 | 6.95 | 6.64 | 6.68 | 6.65 | 0.23% | 942,312 |
| Feb 3, 2026 | 7.03 | 7.03 | 6.67 | 6.67 | 6.64 | 0.98% | 367,765 |
| Feb 2, 2026 | 6.61 | 6.85 | 6.50 | 6.60 | 6.57 | -1.93% | 461,875 |
| Jan 30, 2026 | 6.95 | 7.07 | 6.61 | 6.73 | 6.70 | -9.54% | 1,896,802 |
| Jan 29, 2026 | 7.92 | 7.93 | 7.28 | 7.44 | 7.41 | -2.55% | 988,464 |
| Jan 28, 2026 | 7.65 | 7.75 | 7.58 | 7.64 | 7.61 | 3.57% | 722,109 |
| Jan 27, 2026 | 7.32 | 7.38 | 7.23 | 7.37 | 7.34 | -1.77% | 317,014 |
| Jan 26, 2026 | 7.55 | 7.59 | 7.44 | 7.51 | 7.48 | 4.97% | 652,435 |
| Jan 23, 2026 | 7.27 | 7.27 | 7.15 | 7.15 | 7.12 | -2.52% | 419,224 |
| Jan 22, 2026 | 7.14 | 7.34 | 7.00 | 7.34 | 7.31 | 5.39% | 281,706 |
| Jan 21, 2026 | 7.02 | 7.02 | 6.89 | 6.96 | 6.93 | 3.26% | 281,898 |
| Jan 20, 2026 | 6.62 | 6.75 | 6.59 | 6.74 | 6.71 | 2.35% | 651,881 |
| Jan 19, 2026 | 6.54 | 6.60 | 6.53 | 6.59 | 6.56 | 3.78% | 40,711 |
| Jan 16, 2026 | 6.41 | 6.41 | 6.29 | 6.35 | 6.32 | -1.61% | 199,277 |
| Jan 15, 2026 | 6.42 | 6.45 | 6.42 | 6.45 | 6.42 | -0.71% | 205,350 |
| Jan 14, 2026 | 6.44 | 6.50 | 6.44 | 6.50 | 6.47 | 0.46% | 197,562 |
| Jan 13, 2026 | 6.62 | 6.65 | 6.47 | 6.47 | 6.44 | -1.82% | 491,141 |
| Jan 12, 2026 | 6.57 | 6.63 | 6.55 | 6.59 | 6.56 | 3.70% | 245,642 |
| Jan 9, 2026 | 6.36 | 6.38 | 6.32 | 6.35 | 6.33 | 3.67% | 577,878 |
| Jan 8, 2026 | 6.02 | 6.15 | 6.02 | 6.13 | 6.10 | -0.24% | 607,735 |
| Jan 7, 2026 | 6.18 | 6.18 | 6.06 | 6.14 | 6.12 | -1.68% | 942,841 |