B2Gold Corp. (NMSE:B2G)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 80.35
-0.78 (-0.96%)
At close: Mar 18, 2026
B2Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | -0.96% | 1 |
| Mar 17, 2026 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | -0.56% | 1 |
| Mar 16, 2026 | 81.59 | 81.59 | 81.59 | 81.59 | 81.59 | -4.76% | 1 |
| Mar 13, 2026 | 85.67 | 85.67 | 85.67 | 85.67 | 85.67 | -1.39% | 1 |
| Mar 12, 2026 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | -0.53% | 1 |
| Mar 11, 2026 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | 1.70% | 1 |
| Mar 10, 2026 | 85.88 | 85.88 | 85.88 | 85.88 | 85.88 | -3.98% | 1 |
| Mar 9, 2026 | 89.44 | 89.44 | 89.44 | 89.44 | 89.44 | 3.18% | 1 |
| Mar 6, 2026 | 86.68 | 86.68 | 86.68 | 86.68 | 86.68 | -3.58% | 1 |
| Mar 5, 2026 | 89.90 | 89.90 | 89.90 | 89.90 | 89.57 | -0.95% | 1 |
| Mar 4, 2026 | 90.76 | 90.76 | 90.76 | 90.76 | 90.42 | -6.33% | 1 |
| Mar 3, 2026 | 96.89 | 96.89 | 96.89 | 96.89 | 96.53 | -2.18% | 1 |
| Mar 2, 2026 | 99.05 | 99.05 | 99.05 | 99.05 | 98.68 | 0.45% | 1 |
| Feb 27, 2026 | 98.61 | 98.61 | 98.61 | 98.61 | 98.24 | 0.49% | 1 |
| Feb 26, 2026 | 98.13 | 98.13 | 98.13 | 98.13 | 97.77 | 0.95% | 1 |
| Feb 25, 2026 | 97.21 | 97.21 | 97.21 | 97.21 | 96.85 | 5.87% | 1 |
| Feb 24, 2026 | 91.82 | 91.82 | 91.82 | 91.82 | 91.48 | 6.52% | 1 |
| Feb 23, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 85.88 | 4.32% | 1 |
| Feb 20, 2026 | 82.63 | 82.63 | 82.63 | 82.63 | 82.32 | -3.94% | 1 |
| Feb 19, 2026 | 86.02 | 86.02 | 86.02 | 86.02 | 85.70 | 2.48% | 1 |
| Feb 18, 2026 | 83.94 | 83.94 | 83.94 | 83.94 | 83.63 | -2.81% | 1 |
| Feb 17, 2026 | 86.37 | 86.37 | 86.37 | 86.37 | 86.05 | 0.44% | 1 |
| Feb 16, 2026 | 85.99 | 85.99 | 85.99 | 85.99 | 85.67 | 7.41% | 1 |
| Feb 13, 2026 | 80.06 | 80.06 | 80.06 | 80.06 | 79.76 | -10.40% | 1 |
| Feb 12, 2026 | 89.35 | 89.35 | 89.35 | 89.35 | 89.02 | -0.19% | 1 |
| Feb 11, 2026 | 89.52 | 89.52 | 89.52 | 89.52 | 89.19 | 3.24% | 1 |
| Feb 10, 2026 | 86.71 | 86.71 | 86.71 | 86.71 | 86.39 | 7.33% | 1 |
| Feb 9, 2026 | 80.79 | 80.79 | 80.79 | 80.79 | 80.49 | 5.33% | 1 |
| Feb 6, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.42 | -5.94% | 1 |
| Feb 5, 2026 | 81.54 | 81.54 | 81.54 | 81.54 | 81.24 | 1.96% | 1 |
| Feb 4, 2026 | 79.97 | 79.97 | 79.97 | 79.97 | 79.67 | 2.62% | 1 |
| Feb 3, 2026 | 77.93 | 77.93 | 77.93 | 77.93 | 77.64 | -1.47% | 1 |
| Feb 2, 2026 | 79.09 | 79.09 | 79.09 | 79.09 | 78.80 | -10.35% | 1 |
| Jan 30, 2026 | 88.22 | 88.22 | 88.22 | 88.22 | 87.89 | -2.95% | 1 |
| Jan 29, 2026 | 90.90 | 90.90 | 90.90 | 90.90 | 90.56 | 3.61% | 1 |
| Jan 28, 2026 | 87.73 | 87.73 | 87.73 | 87.73 | 87.40 | 2.49% | 1 |
| Jan 27, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 85.28 | 0.55% | 1 |
| Jan 26, 2026 | 85.13 | 85.13 | 85.13 | 85.13 | 84.81 | 1.51% | 1 |
| Jan 23, 2026 | 83.86 | 83.86 | 83.86 | 83.86 | 83.55 | 4.64% | 1 |
| Jan 22, 2026 | 80.14 | 80.14 | 80.14 | 80.14 | 79.84 | -0.39% | 1 |
| Jan 21, 2026 | 80.45 | 80.45 | 80.45 | 80.45 | 80.15 | 2.82% | 1 |
| Jan 20, 2026 | 78.24 | 78.24 | 78.24 | 78.24 | 77.95 | 3.46% | 1 |
| Jan 19, 2026 | 75.62 | 75.62 | 75.62 | 75.62 | 75.34 | -0.30% | 1 |
| Jan 16, 2026 | 75.85 | 75.85 | 75.85 | 75.85 | 75.57 | -0.85% | 1 |
| Jan 15, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.22 | 2.07% | 1 |
| Jan 14, 2026 | 74.95 | 74.95 | 74.95 | 74.95 | 74.67 | -2.73% | 1 |
| Jan 13, 2026 | 77.05 | 77.05 | 77.05 | 77.05 | 76.76 | 2.31% | 1 |
| Jan 12, 2026 | 75.31 | 75.31 | 75.31 | 75.31 | 75.03 | 0.95% | 1 |
| Jan 9, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.32 | 2.37% | 1 |
| Jan 8, 2026 | 72.87 | 72.87 | 72.87 | 72.87 | 72.60 | -1.95% | 1 |