B2Gold Corp. (NMSE:B2G)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 84.00
-1.55 (-1.81%)
At close: Oct 29, 2025
B2Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.81% | 1 |
| Oct 28, 2025 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | -4.42% | 1 |
| Oct 27, 2025 | 89.51 | 89.51 | 89.51 | 89.51 | 89.51 | -0.72% | 1 |
| Oct 24, 2025 | 90.16 | 90.16 | 90.16 | 90.16 | 90.16 | -0.06% | 1 |
| Oct 23, 2025 | 90.21 | 90.21 | 90.21 | 90.21 | 90.21 | 0.26% | 1 |
| Oct 22, 2025 | 89.98 | 89.98 | 89.98 | 89.98 | 89.98 | -8.09% | 1 |
| Oct 21, 2025 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | 1.68% | 1 |
| Oct 20, 2025 | 96.28 | 96.28 | 96.28 | 96.28 | 96.28 | -6.49% | 1 |
| Oct 17, 2025 | 102.96 | 102.96 | 102.96 | 102.96 | 102.96 | 4.98% | 1 |
| Oct 16, 2025 | 98.08 | 98.08 | 98.08 | 98.08 | 98.08 | 5.66% | 1 |
| Oct 15, 2025 | 92.83 | 92.83 | 92.83 | 92.83 | 92.83 | 5.17% | 1 |
| Oct 14, 2025 | 88.27 | 88.27 | 88.27 | 88.27 | 88.27 | 0.14% | 1 |
| Oct 13, 2025 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | 0.99% | 1 |
| Oct 10, 2025 | 87.29 | 87.29 | 87.29 | 87.29 | 87.29 | -5.22% | 1 |
| Oct 9, 2025 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | 1.96% | 1 |
| Oct 8, 2025 | 90.33 | 90.33 | 90.33 | 90.33 | 90.33 | -1.15% | 1 |
| Oct 7, 2025 | 91.38 | 91.38 | 91.38 | 91.38 | 91.38 | 4.35% | 1 |
| Oct 6, 2025 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | 0.96% | 1 |
| Oct 3, 2025 | 86.74 | 86.74 | 86.74 | 86.74 | 86.74 | 0.92% | 1 |
| Oct 2, 2025 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | 0.75% | 1 |
| Oct 1, 2025 | 85.31 | 85.31 | 85.31 | 85.31 | 85.31 | -0.37% | 1 |
| Sep 30, 2025 | 85.63 | 85.63 | 85.63 | 85.63 | 85.63 | 0.47% | 1 |
| Sep 29, 2025 | 85.23 | 85.23 | 85.23 | 85.23 | 85.23 | 1.18% | 1 |
| Sep 26, 2025 | 84.24 | 84.24 | 84.24 | 84.24 | 84.24 | 0.37% | 1 |
| Sep 25, 2025 | 83.93 | 83.93 | 83.93 | 83.93 | 83.93 | 1.61% | 1 |
| Sep 23, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 5.80% | 1 |
| Sep 22, 2025 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | 3.71% | 1 |
| Sep 19, 2025 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | -0.53% | 1 |
| Sep 18, 2025 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | 0.83% | 1 |
| Sep 17, 2025 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | -1.66% | 1 |
| Sep 16, 2025 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | -2.33% | 1 |
| Sep 15, 2025 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | 0.83% | 1 |
| Sep 12, 2025 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | 1.64% | 1 |
| Sep 11, 2025 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | 2.64% | 1 |
| Sep 10, 2025 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | -1.35% | 1 |
| Sep 9, 2025 | 75.32 | 75.32 | 75.32 | 75.32 | 74.97 | 2.52% | 1 |
| Sep 8, 2025 | 73.47 | 73.47 | 73.47 | 73.47 | 73.13 | 2.23% | 1 |
| Sep 5, 2025 | 71.87 | 71.87 | 71.87 | 71.87 | 71.54 | -1.70% | 1 |
| Sep 4, 2025 | 73.11 | 73.11 | 73.11 | 73.11 | 72.77 | -2.75% | 1 |
| Sep 3, 2025 | 75.18 | 75.18 | 75.18 | 75.18 | 74.83 | 3.35% | 1 |
| Sep 2, 2025 | 72.74 | 72.74 | 72.74 | 72.74 | 72.40 | 0.10% | 1 |
| Sep 1, 2025 | 72.67 | 72.67 | 72.67 | 72.67 | 72.33 | 1.47% | 1 |
| Aug 29, 2025 | 71.62 | 71.62 | 71.62 | 71.62 | 71.29 | -0.67% | 1 |
| Aug 28, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 71.76 | 1.09% | 1 |
| Aug 27, 2025 | 71.32 | 71.32 | 71.32 | 71.32 | 70.99 | 2.05% | 1 |
| Aug 26, 2025 | 69.89 | 69.89 | 69.89 | 69.89 | 69.57 | 0.47% | 1 |
| Aug 25, 2025 | 69.56 | 69.56 | 69.56 | 69.56 | 69.24 | 0.71% | 1 |
| Aug 22, 2025 | 69.07 | 69.07 | 69.07 | 69.07 | 68.75 | 2.19% | 1 |
| Aug 21, 2025 | 67.59 | 67.59 | 67.59 | 67.59 | 67.28 | 1.44% | 1 |
| Aug 20, 2025 | 66.63 | 66.63 | 66.63 | 66.63 | 66.32 | -3.01% | 1 |