B2Gold Corp. (LON:0QYN)
United Kingdom · Delayed Price · Currency is GBP · Price in CAD 7.49
-0.45 (-5.67%)
Nov 10, 2026, 4:54 PM GMT
LON:0QYN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 7.81 | 7.82 | 7.49 | 7.49 | 7.49 | -5.67% | 330 |
| Nov 9, 2026 | 7.88 | 7.94 | 7.83 | 7.94 | 7.94 | 4.61% | 393,176 |
| Nov 6, 2026 | 7.31 | 7.60 | 7.31 | 7.59 | 7.59 | 2.85% | 156,506 |
| Nov 5, 2026 | 7.30 | 7.50 | 7.02 | 7.38 | 7.38 | 3.80% | 308,967 |
| Nov 4, 2026 | 6.95 | 7.11 | 6.91 | 7.11 | 7.11 | 8.55% | 149,293 |
| Nov 3, 2026 | 6.66 | 6.67 | 6.55 | 6.55 | 6.55 | -2.38% | 110,144 |
| Nov 2, 2026 | 6.56 | 6.71 | 6.55 | 6.71 | 6.71 | 5.84% | 99,332 |
| Oct 30, 2026 | 6.66 | 6.67 | 6.34 | 6.34 | 6.34 | -9.04% | 150,165 |
| Oct 29, 2026 | 6.93 | 6.97 | 6.93 | 6.97 | 6.97 | -0.43% | 56,484 |
| Oct 28, 2026 | 7.02 | 7.02 | 6.86 | 7.00 | 7.00 | 1.01% | 14,838 |
| Oct 27, 2026 | 6.81 | 6.94 | 6.81 | 6.93 | 6.93 | 2.82% | 111,072 |
| Oct 26, 2026 | 6.75 | 6.75 | 6.56 | 6.74 | 6.74 | -1.03% | 70,119 |
| Oct 23, 2026 | 6.74 | 6.81 | 6.58 | 6.81 | 6.81 | -0.73% | 72,764 |
| Oct 22, 2026 | 7.14 | 7.14 | 6.85 | 6.86 | 6.86 | -6.54% | 91,187 |
| Oct 21, 2026 | 7.40 | 7.40 | 7.32 | 7.34 | 7.34 | -0.68% | 54,793 |
| Oct 20, 2026 | 7.24 | 7.51 | 7.24 | 7.39 | 7.39 | -0.14% | 37,376 |
| Oct 19, 2026 | 7.46 | 7.47 | 7.39 | 7.40 | 7.40 | -2.12% | 49,764 |
| Oct 16, 2026 | 7.28 | 7.56 | 7.27 | 7.56 | 7.56 | 3.99% | 64,638 |
| Oct 15, 2026 | 7.20 | 7.29 | 7.09 | 7.27 | 7.27 | 2.97% | 77,708 |
| Oct 14, 2026 | 7.23 | 7.25 | 7.04 | 7.06 | 7.06 | -3.95% | 85,485 |
| Oct 13, 2026 | 7.47 | 7.52 | 7.29 | 7.35 | 7.35 | -1.74% | 17,323 |
| Oct 9, 2026 | 7.43 | 7.51 | 7.38 | 7.48 | 7.48 | 2.19% | 42,668 |
| Oct 8, 2026 | 7.11 | 7.33 | 7.11 | 7.32 | 7.32 | 1.24% | 49,750 |
| Oct 7, 2026 | 7.19 | 7.23 | 7.15 | 7.23 | 7.23 | -2.10% | 33,010 |
| Oct 6, 2026 | 7.32 | 7.39 | 7.32 | 7.39 | 7.39 | 0.89% | 18,354 |
| Oct 5, 2026 | 7.39 | 7.43 | 7.30 | 7.32 | 7.32 | -2.01% | 63,723 |
| Oct 2, 2026 | 7.46 | 7.48 | 7.44 | 7.47 | 7.47 | 1.22% | 30,591 |
| Oct 1, 2026 | 7.43 | 7.45 | 7.36 | 7.38 | 7.38 | -0.81% | 18,445 |
| Sep 30, 2026 | 7.64 | 7.64 | 7.44 | 7.44 | 7.44 | -0.60% | 47,816 |
| Sep 29, 2026 | 7.56 | 7.56 | 7.46 | 7.49 | 7.49 | -1.64% | 35,977 |
| Sep 28, 2026 | 7.35 | 7.67 | 7.33 | 7.61 | 7.61 | -0.85% | 224,183 |
| Sep 25, 2026 | 7.55 | 7.69 | 7.55 | 7.68 | 7.68 | 3.16% | 165,006 |
| Sep 24, 2026 | 7.51 | 7.51 | 7.38 | 7.44 | 7.44 | -1.33% | 35,997 |
| Sep 23, 2026 | 7.60 | 7.60 | 7.52 | 7.54 | 7.54 | -3.70% | 161,712 |
| Sep 22, 2026 | 7.59 | 7.83 | 7.59 | 7.83 | 7.83 | 5.24% | 56,332 |
| Sep 21, 2026 | 7.70 | 7.70 | 7.44 | 7.44 | 7.44 | -2.87% | 132,594 |
| Sep 18, 2026 | 7.57 | 7.66 | 7.55 | 7.66 | 7.66 | 1.86% | 101,610 |
| Sep 17, 2026 | 7.46 | 7.52 | 7.46 | 7.52 | 7.52 | 3.30% | 45,381 |
| Sep 16, 2026 | 7.42 | 7.44 | 7.27 | 7.28 | 7.28 | 0.97% | 23,837 |
| Sep 15, 2026 | 7.29 | 7.29 | 7.21 | 7.21 | 7.21 | -0.96% | 63,916 |
| Sep 14, 2026 | 7.24 | 7.29 | 7.14 | 7.28 | 7.28 | -2.54% | 69,791 |
| Sep 11, 2026 | 7.63 | 7.63 | 7.46 | 7.47 | 7.47 | -0.40% | 71,955 |
| Sep 10, 2026 | 7.37 | 7.52 | 7.37 | 7.50 | 7.50 | -1.73% | 47,843 |
| Sep 9, 2026 | 7.62 | 7.72 | 7.60 | 7.66 | 7.63 | 0.66% | 50,211 |
| Sep 8, 2026 | 7.77 | 7.83 | 7.59 | 7.61 | 7.58 | -1.56% | 136,337 |
| Sep 4, 2026 | 7.68 | 7.79 | 7.66 | 7.73 | 7.70 | -0.51% | 42,221 |
| Sep 3, 2026 | 7.80 | 7.80 | 7.66 | 7.77 | 7.74 | 4.51% | 297,183 |
| Sep 2, 2026 | 7.41 | 7.54 | 7.39 | 7.44 | 7.41 | 0.75% | 326,986 |
| Sep 1, 2026 | 7.33 | 7.39 | 7.29 | 7.38 | 7.35 | -2.77% | 339,007 |
| Aug 31, 2026 | 7.76 | 7.76 | 7.57 | 7.59 | 7.56 | -2.82% | 228,182 |