B2Gold Corp. (LON:0QYN)
London · Delayed Price · Currency is GBP · Price in CAD 7.71
-0.49 (-6.04%)
At close: Oct 17, 2025
B2Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 7.82 | 7.82 | 7.69 | 7.71 | 7.71 | -6.04% | 220,157 |
| Oct 16, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 4.39% | 199,599 |
| Oct 15, 2025 | 7.71 | 7.90 | 7.71 | 7.86 | 7.86 | 4.32% | 341,971 |
| Oct 14, 2025 | 7.30 | 7.54 | 7.30 | 7.53 | 7.53 | 6.96% | 176,821 |
| Oct 10, 2025 | 7.02 | 7.16 | 7.02 | 7.04 | 7.04 | -0.14% | 254,786 |
| Oct 9, 2025 | 7.27 | 7.27 | 7.05 | 7.05 | 7.05 | -5.75% | 578,624 |
| Oct 8, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 1.91% | 150,541 |
| Oct 7, 2025 | 7.42 | 7.42 | 7.31 | 7.34 | 7.34 | -1.94% | 92,945 |
| Oct 6, 2025 | 7.15 | 7.51 | 7.15 | 7.49 | 7.49 | 6.75% | 276,820 |
| Oct 3, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 2.74% | 96,784 |
| Oct 2, 2025 | 6.82 | 6.83 | 6.82 | 6.83 | 6.83 | -3.05% | 142,930 |
| Oct 1, 2025 | 6.95 | 7.04 | 6.92 | 7.04 | 7.04 | 2.85% | 224,171 |
| Sep 30, 2025 | 6.99 | 6.99 | 6.85 | 6.85 | 6.85 | -1.79% | 80,370 |
| Sep 29, 2025 | 7.00 | 7.02 | 6.97 | 6.97 | 6.97 | 1.23% | 160,812 |
| Sep 26, 2025 | 6.76 | 6.89 | 6.73 | 6.89 | 6.89 | 1.62% | 79,467 |
| Sep 24, 2025 | 6.81 | 6.81 | 6.77 | 6.78 | 6.78 | -1.02% | 93,858 |
| Sep 23, 2025 | 6.69 | 6.89 | 6.69 | 6.85 | 6.85 | 4.34% | 530,639 |
| Sep 22, 2025 | 6.55 | 6.56 | 6.55 | 6.56 | 6.56 | 7.01% | 452,420 |
| Sep 19, 2025 | 6.12 | 6.15 | 6.12 | 6.13 | 6.13 | 3.72% | 406,216 |
| Sep 18, 2025 | 5.92 | 5.92 | 5.91 | 5.91 | 5.91 | -1.83% | 117,168 |
| Sep 17, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.75% | 138,531 |
| Sep 16, 2025 | 6.03 | 6.03 | 5.93 | 5.98 | 5.98 | -1.24% | 211,153 |
| Sep 15, 2025 | 5.94 | 6.07 | 5.94 | 6.05 | 6.05 | -1.87% | 390,913 |
| 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 |