B2Gold Corp. (LON:0QYN)
London · Delayed Price · Currency is GBP · Price in CAD 7.38
+0.11 (1.51%)
May 13, 2026, 5:14 PM GMT
LON:0QYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 7.24 | 7.32 | 7.14 | 7.27 | 7.27 | - | 66,479 |
| May 11, 2026 | 7.28 | 7.59 | 7.27 | 7.27 | 7.27 | 1.82% | 65,931 |
| May 8, 2026 | 6.91 | 7.20 | 6.86 | 7.14 | 7.14 | 2.59% | 168,632 |
| May 7, 2026 | 6.80 | 7.18 | 6.60 | 6.96 | 6.96 | 13.73% | 755,051 |
| May 6, 2026 | 6.01 | 6.22 | 6.00 | 6.12 | 6.12 | 6.62% | 229,681 |
| May 5, 2026 | 5.95 | 5.95 | 5.74 | 5.74 | 5.74 | -3.61% | 231,296 |
| May 4, 2026 | 5.88 | 5.99 | 5.88 | 5.96 | 5.96 | 0.42% | 46,590 |
| May 1, 2026 | 6.10 | 6.17 | 5.93 | 5.93 | 5.93 | -1.66% | 167,981 |
| Apr 30, 2026 | 6.10 | 6.12 | 6.00 | 6.03 | 6.03 | 2.38% | 171,488 |
| Apr 29, 2026 | 5.90 | 5.94 | 5.88 | 5.89 | 5.89 | -1.34% | 60,923 |
| Apr 28, 2026 | 6.14 | 6.14 | 5.97 | 5.97 | 5.97 | -4.63% | 145,784 |
| Apr 27, 2026 | 6.51 | 6.53 | 6.15 | 6.26 | 6.26 | -9.01% | 239,628 |
| Apr 24, 2026 | 6.82 | 6.90 | 6.77 | 6.88 | 6.88 | 2.08% | 34,984 |
| Apr 23, 2026 | 6.57 | 6.78 | 6.57 | 6.74 | 6.74 | 0.82% | 87,555 |
| Apr 22, 2026 | 6.62 | 6.70 | 6.54 | 6.69 | 6.69 | 2.53% | 61,391 |
| Apr 21, 2026 | 6.69 | 6.78 | 6.52 | 6.52 | 6.52 | -3.83% | 103,331 |
| Apr 20, 2026 | 6.71 | 6.93 | 6.70 | 6.78 | 6.78 | -1.31% | 273,188 |
| Apr 17, 2026 | 6.90 | 6.97 | 6.87 | 6.87 | 6.87 | 1.03% | 104,208 |
| Apr 16, 2026 | 6.78 | 6.87 | 6.76 | 6.80 | 6.80 | 1.64% | 491,220 |
| Apr 15, 2026 | 6.78 | 6.89 | 6.64 | 6.69 | 6.69 | -1.62% | 21,794 |
| Apr 14, 2026 | 6.80 | 6.86 | 6.75 | 6.80 | 6.80 | 1.49% | 56,116 |
| Apr 13, 2026 | 6.74 | 6.74 | 6.64 | 6.70 | 6.70 | -2.33% | 89,516 |
| Apr 10, 2026 | 6.81 | 6.89 | 6.81 | 6.86 | 6.86 | 0.73% | 86,527 |
| Apr 9, 2026 | 6.77 | 6.94 | 6.70 | 6.81 | 6.81 | 0.29% | 184,112 |
| Apr 8, 2026 | 6.92 | 6.94 | 6.78 | 6.79 | 6.79 | 4.78% | 178,750 |
| Apr 7, 2026 | 6.49 | 6.52 | 6.36 | 6.48 | 6.48 | -1.37% | 65,701 |
| Apr 2, 2026 | 6.33 | 6.68 | 6.33 | 6.57 | 6.57 | -1.43% | 115,652 |
| Apr 1, 2026 | 6.44 | 6.67 | 6.42 | 6.67 | 6.67 | 5.79% | 161,472 |
| Mar 31, 2026 | 6.03 | 6.33 | 6.03 | 6.30 | 6.30 | 7.33% | 111,910 |
| Mar 30, 2026 | 6.03 | 6.05 | 5.87 | 5.87 | 5.87 | -0.68% | 241,862 |
| Mar 27, 2026 | 5.70 | 5.98 | 5.69 | 5.91 | 5.91 | 3.14% | 411,682 |
| Mar 26, 2026 | 5.71 | 5.91 | 5.71 | 5.73 | 5.73 | -1.63% | 165,844 |
| Mar 25, 2026 | 6.00 | 6.04 | 5.82 | 5.83 | 5.83 | 2.73% | 185,947 |
| Mar 24, 2026 | 5.54 | 5.67 | 5.49 | 5.67 | 5.67 | 0.27% | 396,081 |
| Mar 23, 2026 | 5.32 | 5.68 | 5.32 | 5.66 | 5.66 | 5.41% | 515,470 |
| Mar 20, 2026 | 5.81 | 5.81 | 5.37 | 5.37 | 5.37 | -5.88% | 353,351 |
| Mar 19, 2026 | 5.88 | 5.96 | 5.67 | 5.70 | 5.70 | -9.52% | 599,426 |
| Mar 18, 2026 | 6.40 | 6.42 | 6.30 | 6.30 | 6.30 | -5.05% | 242,147 |
| 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 |