B2Gold Corp. (NMSE:B2G)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 90.33
-1.05 (-1.15%)
At close: Oct 8, 2025
B2Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.38 | -0.19% | 1 |
| Aug 18, 2025 | 68.83 | 68.83 | 68.83 | 68.83 | 68.51 | 1.61% | 1 |
| Aug 15, 2025 | 67.74 | 67.74 | 67.74 | 67.74 | 67.43 | -0.29% | 1 |
| Aug 14, 2025 | 67.94 | 67.94 | 67.94 | 67.94 | 67.62 | 2.72% | 1 |
| Aug 13, 2025 | 66.14 | 66.14 | 66.14 | 66.14 | 65.83 | 3.55% | 1 |
| Aug 12, 2025 | 63.87 | 63.87 | 63.87 | 63.87 | 63.57 | 0.65% | 1 |
| Aug 11, 2025 | 63.46 | 63.46 | 63.46 | 63.46 | 63.17 | -5.76% | 1 |
| Aug 8, 2025 | 67.34 | 67.34 | 67.34 | 67.34 | 67.03 | 0.37% | 1 |
| Aug 7, 2025 | 67.09 | 67.09 | 67.09 | 67.09 | 66.78 | 1.13% | 1 |
| Aug 6, 2025 | 66.34 | 66.34 | 66.34 | 66.34 | 66.03 | 7.50% | 1 |
| Aug 5, 2025 | 61.71 | 61.71 | 61.71 | 61.71 | 61.42 | -0.63% | 1 |
| Aug 4, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 61.81 | 1.47% | 1 |
| Aug 1, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 60.92 | 2.12% | 1 |
| Jul 31, 2025 | 59.93 | 59.93 | 59.93 | 59.93 | 59.65 | -2.62% | 1 |
| Jul 30, 2025 | 61.54 | 61.54 | 61.54 | 61.54 | 61.25 | 0.69% | 1 |