B2Gold Corp. (NMSE:B2G)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 61.20
+1.27 (2.12%)
At close: Aug 1, 2025
B2Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 2.23% | 1 |
| Jun 26, 2025 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | 0.49% | 1 |
| Jun 25, 2025 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | -2.90% | 1 |
| Jun 24, 2025 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | -0.63% | 1 |
| Jun 23, 2025 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | -0.59% | 1 |
| Jun 20, 2025 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | -0.90% | 1 |
| Jun 19, 2025 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | 0.74% | 1 |
| Jun 18, 2025 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | 0.61% | 1 |
| Jun 17, 2025 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | -1.16% | 1 |
| Jun 13, 2025 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | 4.25% | 1 |
| Jun 12, 2025 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | -0.05% | 1 |
| Jun 11, 2025 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | -2.45% | 1 |
| Jun 10, 2025 | 65.36 | 65.36 | 65.36 | 65.36 | 65.01 | 0.54% | 1 |
| Jun 9, 2025 | 65.01 | 65.01 | 65.01 | 65.01 | 64.66 | -1.44% | 1 |
| Jun 6, 2025 | 65.96 | 65.96 | 65.96 | 65.96 | 65.60 | 1.15% | 1 |
| Jun 5, 2025 | 65.21 | 65.21 | 65.21 | 65.21 | 64.86 | 1.86% | 1 |
| Jun 4, 2025 | 64.02 | 64.02 | 64.02 | 64.02 | 63.67 | 0.31% | 1 |
| Jun 3, 2025 | 63.82 | 63.82 | 63.82 | 63.82 | 63.47 | 5.68% | 1 |
| Jun 2, 2025 | 60.39 | 60.39 | 60.39 | 60.39 | 60.06 | -0.30% | 1 |
| May 30, 2025 | 60.57 | 60.57 | 60.57 | 60.57 | 60.24 | -1.77% | 1 |
| May 29, 2025 | 61.66 | 61.66 | 61.66 | 61.66 | 61.33 | 1.62% | 1 |
| May 28, 2025 | 60.68 | 60.68 | 60.68 | 60.68 | 60.35 | 1.25% | 1 |
| May 27, 2025 | 59.93 | 59.93 | 59.93 | 59.93 | 59.61 | -0.03% | 1 |
| May 26, 2025 | 59.95 | 59.95 | 59.95 | 59.95 | 59.63 | 1.27% | 1 |
| May 23, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 58.88 | 1.84% | 1 |