B2Gold Corp. (LON:0QYN)
London · Delayed Price · Currency is GBP · Price in CAD 7.68
-0.09 (-1.16%)
Sep 4, 2026, 2:34 PM GMT
LON:0QYN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 7.80 | 7.80 | 7.66 | 7.77 | 7.77 | 4.51% | 297,183 |
| Sep 2, 2026 | 7.41 | 7.54 | 7.39 | 7.44 | 7.44 | 0.75% | 326,986 |
| Sep 1, 2026 | 7.33 | 7.39 | 7.29 | 7.38 | 7.38 | -2.77% | 339,007 |
| Aug 31, 2026 | 7.76 | 7.76 | 7.57 | 7.59 | 7.59 | -2.82% | 228,182 |
| Aug 28, 2026 | 8.12 | 8.12 | 7.77 | 7.81 | 7.81 | -2.56% | 122,910 |
| Aug 27, 2026 | 7.91 | 8.02 | 7.90 | 8.02 | 8.02 | -0.43% | 140,514 |
| Aug 26, 2026 | 7.95 | 8.06 | 7.95 | 8.05 | 8.05 | -0.86% | 65,423 |
| Aug 25, 2026 | 7.67 | 8.13 | 7.67 | 8.12 | 8.12 | 3.05% | 639,315 |
| Aug 24, 2026 | 7.71 | 7.89 | 7.71 | 7.88 | 7.88 | 3.68% | 238,589 |
| Aug 21, 2026 | 7.59 | 7.63 | 7.49 | 7.60 | 7.60 | 3.26% | 244,947 |
| Aug 20, 2026 | 7.16 | 7.37 | 7.16 | 7.36 | 7.36 | 1.66% | 238,355 |
| Aug 19, 2026 | 7.32 | 7.45 | 7.24 | 7.24 | 7.24 | 2.84% | 224,205 |
| Aug 18, 2026 | 7.10 | 7.10 | 7.00 | 7.04 | 7.04 | -2.49% | 421,924 |
| Aug 17, 2026 | 7.13 | 7.27 | 7.13 | 7.22 | 7.22 | 1.12% | 165,699 |
| Aug 14, 2026 | 7.15 | 7.24 | 7.14 | 7.14 | 7.14 | 1.28% | 44,984 |
| Aug 13, 2026 | 7.15 | 7.24 | 7.05 | 7.05 | 7.05 | -2.22% | 72,881 |
| Aug 12, 2026 | 7.18 | 7.21 | 7.15 | 7.21 | 7.21 | 1.69% | 177,619 |
| Aug 11, 2026 | 7.11 | 7.18 | 7.04 | 7.09 | 7.09 | 0.42% | 111,663 |
| Aug 10, 2026 | 7.01 | 7.16 | 6.90 | 7.06 | 7.06 | 0.28% | 346,961 |
| Aug 7, 2026 | 6.06 | 7.06 | 6.06 | 7.04 | 7.04 | 22.22% | 692,979 |
| Aug 6, 2026 | 5.68 | 5.81 | 5.67 | 5.76 | 5.76 | 0.35% | 137,363 |
| Aug 5, 2026 | 5.75 | 5.80 | 5.69 | 5.74 | 5.74 | 4.46% | 241,304 |
| Aug 4, 2026 | 5.47 | 5.50 | 5.47 | 5.50 | 5.50 | 4.47% | 172,450 |
| Jul 31, 2026 | 5.30 | 5.31 | 5.17 | 5.26 | 5.26 | -0.94% | 55,832 |
| Jul 30, 2026 | 5.42 | 5.42 | 5.28 | 5.31 | 5.31 | 1.72% | 36,084 |
| Jul 29, 2026 | 5.43 | 5.43 | 5.22 | 5.22 | 5.22 | -4.22% | 160,497 |
| Jul 28, 2026 | 5.43 | 5.50 | 5.35 | 5.45 | 5.45 | 0.28% | 196,789 |
| Jul 27, 2026 | 5.52 | 5.53 | 5.42 | 5.44 | 5.44 | -1.72% | 43,451 |
| Jul 24, 2026 | 5.45 | 5.53 | 5.43 | 5.53 | 5.53 | 2.22% | 25,860 |
| Jul 23, 2026 | 5.40 | 5.45 | 5.38 | 5.41 | 5.41 | -3.39% | 103,717 |
| Jul 22, 2026 | 5.48 | 5.67 | 5.48 | 5.60 | 5.60 | 4.09% | 149,390 |
| Jul 21, 2026 | 5.25 | 5.38 | 5.25 | 5.38 | 5.38 | 4.26% | 50,184 |
| Jul 20, 2026 | 5.12 | 5.16 | 5.12 | 5.16 | 5.16 | - | 47,863 |
| Jul 17, 2026 | 5.06 | 5.16 | 5.04 | 5.16 | 5.16 | 1.08% | 211,921 |
| Jul 16, 2026 | 5.26 | 5.26 | 5.11 | 5.11 | 5.11 | -2.95% | 177,935 |
| Jul 15, 2026 | 5.34 | 5.34 | 5.26 | 5.26 | 5.26 | -1.50% | 50,319 |
| Jul 14, 2026 | 5.52 | 5.52 | 5.34 | 5.34 | 5.34 | - | 55,428 |
| Jul 13, 2026 | 5.37 | 5.38 | 5.32 | 5.34 | 5.34 | -1.84% | 99,254 |
| Jul 10, 2026 | 5.46 | 5.46 | 5.38 | 5.44 | 5.44 | 0.18% | 78,057 |
| Jul 9, 2026 | 5.49 | 5.49 | 5.43 | 5.43 | 5.43 | 3.23% | 146,358 |
| Jul 8, 2026 | 5.49 | 5.49 | 5.26 | 5.26 | 5.26 | -5.90% | 220,770 |
| Jul 7, 2026 | 5.53 | 5.59 | 5.53 | 5.59 | 5.59 | -2.61% | 276,222 |
| Jul 6, 2026 | 5.95 | 5.95 | 5.74 | 5.74 | 5.74 | -3.29% | 77,194 |
| Jul 3, 2026 | 5.89 | 5.94 | 5.87 | 5.94 | 5.94 | 4.49% | 669 |
| Jul 2, 2026 | 5.57 | 5.76 | 5.56 | 5.68 | 5.68 | 6.37% | 252,985 |
| Jun 30, 2026 | 5.44 | 5.44 | 5.29 | 5.34 | 5.34 | -0.19% | 124,752 |
| Jun 29, 2026 | 5.55 | 5.55 | 5.30 | 5.35 | 5.35 | -5.81% | 135,529 |
| Jun 26, 2026 | 5.69 | 5.80 | 5.68 | 5.68 | 5.68 | -0.70% | 106,761 |
| Jun 25, 2026 | 5.70 | 5.74 | 5.65 | 5.72 | 5.72 | 4.95% | 253,820 |
| Jun 24, 2026 | 5.50 | 5.54 | 5.45 | 5.45 | 5.45 | -5.46% | 350,189 |