B2Gold Corp. (NMSE:B2G)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 65.62
-2.67 (-3.91%)
At close: Nov 21, 2025
B2Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | -3.91% | 1 |
| Nov 20, 2025 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | 0.22% | 1 |
| Nov 19, 2025 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | -1.33% | 1 |
| Nov 18, 2025 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | -2.08% | 1 |
| Nov 17, 2025 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | 0.54% | 1 |
| Nov 14, 2025 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | -1.52% | 1 |
| Nov 13, 2025 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | 1.06% | 1 |
| Nov 12, 2025 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | 0.43% | 1 |
| Nov 11, 2025 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | 4.11% | 1 |
| Nov 10, 2025 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | 2.24% | 1 |
| Nov 7, 2025 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | -6.23% | 1 |
| Nov 6, 2025 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | 1.15% | 1 |
| Nov 5, 2025 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | -5.76% | 1 |
| Nov 4, 2025 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | -2.70% | 1 |
| Nov 3, 2025 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | -10.09% | 1 |
| Oct 31, 2025 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | 2.50% | 1 |
| Oct 30, 2025 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | -2.07% | 1 |
| 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 |