B2Gold Corp. (NMSE:B2G)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 71.87
-1.24 (-1.70%)
At close: Sep 5, 2025
B2Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | -1.70% | 1 |
| Sep 4, 2025 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | -2.75% | 1 |
| Sep 3, 2025 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | 3.35% | 1 |
| Sep 2, 2025 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | 0.10% | 1 |
| Sep 1, 2025 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | 1.47% | 1 |
| Aug 29, 2025 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | -0.67% | 1 |
| Aug 28, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 1.09% | 1 |
| Aug 27, 2025 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | 2.05% | 1 |
| Aug 26, 2025 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | 0.47% | 1 |
| Aug 25, 2025 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | 0.71% | 1 |
| Aug 22, 2025 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | 2.19% | 1 |
| Aug 21, 2025 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | 1.44% | 1 |
| Aug 20, 2025 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | -3.01% | 1 |
| Aug 19, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -0.19% | 1 |
| Aug 18, 2025 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | 1.61% | 1 |
| Aug 15, 2025 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | -0.29% | 1 |
| Aug 14, 2025 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | 2.72% | 1 |
| Aug 13, 2025 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | 3.55% | 1 |
| Aug 12, 2025 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | 0.65% | 1 |
| Aug 11, 2025 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | -5.76% | 1 |
| Aug 8, 2025 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | 0.37% | 1 |
| Aug 7, 2025 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | 1.13% | 1 |
| Aug 6, 2025 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | 7.50% | 1 |
| Aug 5, 2025 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | -0.63% | 1 |
| Aug 4, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 1.47% | 1 |
| Aug 1, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 2.12% | 1 |
| Jul 31, 2025 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | -2.62% | 1 |
| Jul 30, 2025 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | 0.69% | 1 |
| Jul 29, 2025 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | -0.88% | 1 |
| Jul 28, 2025 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | -0.40% | 1 |
| Jul 25, 2025 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | 0.10% | 1 |
| Jul 24, 2025 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | -0.64% | 1 |
| Jul 23, 2025 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | 2.57% | 1 |
| Jul 22, 2025 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | 3.06% | 1 |
| Jul 21, 2025 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | -3.11% | 1 |
| Jul 18, 2025 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | -1.36% | 1 |
| Jul 17, 2025 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | -0.55% | 1 |
| Jul 16, 2025 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | -0.10% | 1 |
| Jul 15, 2025 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | -1.02% | 1 |
| Jul 14, 2025 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | 1.61% | 1 |
| Jul 11, 2025 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | -2.67% | 1 |
| Jul 10, 2025 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | 1.08% | 1 |
| Jul 9, 2025 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | -4.16% | 1 |
| Jul 8, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 0.68% | 1 |
| Jul 7, 2025 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | 1.39% | 1 |
| Jul 4, 2025 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | -0.36% | 1 |
| Jul 3, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 1.15% | 1 |
| Jul 2, 2025 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | -0.53% | 1 |
| Jul 1, 2025 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | 1.88% | 1 |
| Jun 30, 2025 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | -3.49% | 1 |