B2Gold Corp. (TSX:BTO)
Canada
· Delayed Price · Currency is CAD 3.985
+0.115 (2.97%)
Mar 3, 2025, 11:24 AM EST
B2Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 3.94 | 4.00 | 3.94 | 3.98 | 3.98 | 2.84% | 977,718 |
| Feb 28, 2025 | 3.79 | 3.88 | 3.74 | 3.87 | 3.87 | 0.52% | 7,078,749 |
| Feb 27, 2025 | 4.06 | 4.11 | 3.84 | 3.85 | 3.85 | -6.10% | 3,139,035 |
| Feb 26, 2025 | 4.01 | 4.14 | 3.99 | 4.10 | 4.10 | 0.99% | 2,704,507 |
| Feb 25, 2025 | 4.03 | 4.09 | 3.94 | 4.06 | 4.06 | 0.25% | 5,164,874 |
| Feb 24, 2025 | 4.01 | 4.06 | 3.87 | 4.05 | 4.05 | 1.25% | 3,905,100 |
| Feb 21, 2025 | 4.01 | 4.17 | 3.97 | 4.00 | 4.00 | 1.01% | 7,059,351 |
| Feb 20, 2025 | 3.68 | 4.09 | 3.68 | 3.96 | 3.96 | 4.76% | 9,065,412 |
| Feb 19, 2025 | 3.73 | 3.83 | 3.71 | 3.78 | 3.78 | 1.89% | 4,638,347 |
| Feb 18, 2025 | 3.66 | 3.72 | 3.64 | 3.71 | 3.71 | 3.06% | 2,978,903 |
| Feb 14, 2025 | 3.70 | 3.71 | 3.58 | 3.60 | 3.60 | -1.91% | 2,421,131 |
| Feb 13, 2025 | 3.71 | 3.71 | 3.61 | 3.67 | 3.67 | 0.27% | 1,865,200 |
| Feb 12, 2025 | 3.61 | 3.70 | 3.60 | 3.66 | 3.66 | 0.83% | 2,408,286 |
| Feb 11, 2025 | 3.67 | 3.69 | 3.62 | 3.63 | 3.63 | -2.16% | 2,094,973 |
| Feb 10, 2025 | 3.69 | 3.74 | 3.67 | 3.71 | 3.71 | 2.77% | 2,752,300 |
| Feb 7, 2025 | 3.60 | 3.64 | 3.55 | 3.61 | 3.61 | 0.84% | 1,836,013 |
| Feb 6, 2025 | 3.65 | 3.66 | 3.54 | 3.58 | 3.58 | -1.92% | 1,687,703 |
| Feb 5, 2025 | 3.60 | 3.67 | 3.58 | 3.65 | 3.65 | 2.53% | 5,008,603 |
| Feb 4, 2025 | 3.51 | 3.57 | 3.47 | 3.56 | 3.56 | 1.14% | 3,616,750 |
| Feb 3, 2025 | 3.51 | 3.61 | 3.50 | 3.52 | 3.52 | 0.28% | 4,223,400 |
| Jan 31, 2025 | 3.53 | 3.59 | 3.48 | 3.51 | 3.51 | -0.57% | 2,611,604 |
| Jan 30, 2025 | 3.45 | 3.55 | 3.45 | 3.53 | 3.53 | 3.82% | 2,597,433 |
| Jan 29, 2025 | 3.45 | 3.49 | 3.36 | 3.40 | 3.40 | -0.87% | 2,911,807 |
| Jan 28, 2025 | 3.33 | 3.45 | 3.33 | 3.43 | 3.43 | 3.00% | 3,150,827 |
| Jan 27, 2025 | 3.40 | 3.41 | 3.28 | 3.33 | 3.33 | -3.20% | 3,379,900 |
| Jan 24, 2025 | 3.37 | 3.45 | 3.33 | 3.44 | 3.44 | 2.69% | 3,333,657 |
| Jan 23, 2025 | 3.24 | 3.38 | 3.16 | 3.35 | 3.35 | -3.46% | 8,865,381 |
| Jan 22, 2025 | 3.50 | 3.55 | 3.45 | 3.47 | 3.47 | -0.29% | 3,087,700 |
| Jan 21, 2025 | 3.49 | 3.56 | 3.46 | 3.48 | 3.48 | -0.29% | 3,427,800 |
| Jan 20, 2025 | 3.45 | 3.49 | 3.44 | 3.49 | 3.49 | 0.58% | 619,630 |
| Jan 17, 2025 | 3.42 | 3.50 | 3.37 | 3.47 | 3.47 | 1.17% | 2,107,103 |
| Jan 16, 2025 | 3.54 | 3.54 | 3.42 | 3.43 | 3.43 | -2.28% | 5,049,424 |
| Jan 15, 2025 | 3.58 | 3.61 | 3.48 | 3.51 | 3.51 | -2.50% | 3,921,231 |
| Jan 14, 2025 | 3.45 | 3.60 | 3.38 | 3.60 | 3.60 | -0.28% | 5,729,107 |
| Jan 13, 2025 | 3.67 | 3.67 | 3.60 | 3.61 | 3.61 | -3.48% | 2,624,641 |
| Jan 10, 2025 | 3.83 | 3.85 | 3.72 | 3.74 | 3.74 | -0.80% | 2,240,066 |
| Jan 9, 2025 | 3.76 | 3.81 | 3.75 | 3.77 | 3.77 | 0.80% | 1,094,479 |
| Jan 8, 2025 | 3.70 | 3.76 | 3.69 | 3.74 | 3.74 | 1.91% | 2,356,400 |
| Jan 7, 2025 | 3.68 | 3.79 | 3.65 | 3.67 | 3.67 | 1.10% | 1,879,869 |
| Jan 6, 2025 | 3.72 | 3.72 | 3.61 | 3.63 | 3.63 | -2.16% | 1,810,720 |
| Jan 3, 2025 | 3.71 | 3.74 | 3.70 | 3.71 | 3.71 | - | 1,596,025 |
| Jan 2, 2025 | 3.60 | 3.72 | 3.59 | 3.71 | 3.71 | 5.40% | 2,424,214 |
| Dec 31, 2024 | 3.48 | 3.52 | 3.46 | 3.52 | 3.52 | 1.44% | 1,315,373 |
| Dec 30, 2024 | 3.52 | 3.55 | 3.45 | 3.47 | 3.47 | -2.80% | 2,424,042 |
| Dec 27, 2024 | 3.52 | 3.58 | 3.52 | 3.57 | 3.57 | -0.28% | 1,575,255 |
| Dec 24, 2024 | 3.61 | 3.61 | 3.56 | 3.58 | 3.58 | -0.28% | 640,626 |
| Dec 23, 2024 | 3.57 | 3.62 | 3.56 | 3.59 | 3.59 | 0.56% | 1,857,700 |
| Dec 20, 2024 | 3.53 | 3.66 | 3.53 | 3.57 | 3.57 | 1.13% | 4,417,000 |
| Dec 19, 2024 | 3.57 | 3.60 | 3.50 | 3.53 | 3.53 | -1.67% | 2,350,632 |
| Dec 18, 2024 | 3.65 | 3.71 | 3.58 | 3.59 | 3.59 | -2.45% | 3,777,900 |
| Dec 17, 2024 | 3.60 | 3.69 | 3.59 | 3.68 | 3.68 | - | 2,342,305 |
| Dec 16, 2024 | 3.75 | 3.75 | 3.64 | 3.68 | 3.68 | -1.87% | 2,343,800 |
| Dec 13, 2024 | 3.81 | 3.81 | 3.72 | 3.75 | 3.75 | -1.83% | 1,704,375 |
| Dec 12, 2024 | 3.91 | 3.93 | 3.82 | 3.82 | 3.82 | -4.02% | 1,753,643 |
| Dec 11, 2024 | 3.87 | 3.99 | 3.87 | 3.98 | 3.98 | 3.11% | 2,301,786 |
| Dec 10, 2024 | 3.83 | 3.90 | 3.83 | 3.86 | 3.86 | 1.58% | 2,227,000 |
| Dec 9, 2024 | 3.78 | 3.91 | 3.73 | 3.80 | 3.80 | 2.70% | 3,968,187 |
| Dec 6, 2024 | 3.78 | 3.80 | 3.69 | 3.70 | 3.70 | -2.63% | 3,245,305 |
| Dec 5, 2024 | 3.88 | 3.93 | 3.77 | 3.80 | 3.80 | -3.31% | 2,967,773 |
| Dec 4, 2024 | 3.95 | 4.00 | 3.91 | 3.93 | 3.93 | -0.51% | 1,732,500 |
| Dec 3, 2024 | 3.88 | 4.00 | 3.87 | 3.95 | 3.95 | 1.80% | 4,025,808 |
| Dec 2, 2024 | 3.99 | 4.01 | 3.85 | 3.88 | 3.88 | -4.90% | 2,573,400 |
| Nov 29, 2024 | 4.09 | 4.13 | 4.03 | 4.08 | 4.02 | 0.99% | 1,950,800 |
| Nov 28, 2024 | 4.07 | 4.08 | 4.04 | 4.04 | 3.98 | - | 517,624 |
| Nov 27, 2024 | 4.00 | 4.08 | 3.99 | 4.04 | 3.98 | 1.51% | 2,919,000 |
| Nov 26, 2024 | 3.99 | 4.00 | 3.96 | 3.98 | 3.93 | 0.51% | 1,264,100 |
| Nov 25, 2024 | 3.96 | 4.00 | 3.90 | 3.96 | 3.91 | -2.46% | 5,501,900 |
| Nov 22, 2024 | 4.00 | 4.08 | 3.99 | 4.06 | 4.00 | 1.75% | 2,335,214 |
| Nov 21, 2024 | 4.00 | 4.00 | 3.92 | 3.99 | 3.93 | 0.50% | 2,851,430 |
| Nov 20, 2024 | 3.93 | 3.99 | 3.89 | 3.97 | 3.92 | 1.28% | 4,432,500 |
| Nov 19, 2024 | 3.98 | 3.98 | 3.89 | 3.92 | 3.87 | -0.25% | 3,168,100 |
| Nov 18, 2024 | 3.89 | 3.95 | 3.87 | 3.93 | 3.88 | 4.24% | 3,750,311 |
| Nov 15, 2024 | 3.85 | 3.87 | 3.77 | 3.77 | 3.72 | -0.53% | 2,153,420 |
| Nov 14, 2024 | 3.70 | 3.87 | 3.70 | 3.79 | 3.74 | 1.07% | 3,850,132 |
| Nov 13, 2024 | 3.86 | 3.91 | 3.75 | 3.75 | 3.70 | -2.60% | 2,979,044 |
| Nov 12, 2024 | 3.88 | 3.90 | 3.80 | 3.85 | 3.80 | -1.79% | 4,395,249 |
| Nov 11, 2024 | 3.93 | 4.02 | 3.86 | 3.92 | 3.87 | -4.62% | 6,528,100 |
| Nov 8, 2024 | 4.21 | 4.21 | 4.06 | 4.11 | 4.05 | -3.07% | 3,594,828 |
| Nov 7, 2024 | 4.25 | 4.32 | 4.08 | 4.24 | 4.18 | -3.85% | 5,871,342 |
| Nov 6, 2024 | 4.33 | 4.50 | 4.24 | 4.41 | 4.35 | -2.65% | 3,469,031 |
| Nov 5, 2024 | 4.57 | 4.61 | 4.50 | 4.53 | 4.47 | -0.66% | 2,125,737 |
| Nov 4, 2024 | 4.58 | 4.63 | 4.53 | 4.56 | 4.50 | -0.87% | 2,012,913 |
| Nov 1, 2024 | 4.63 | 4.67 | 4.57 | 4.60 | 4.54 | - | 1,761,800 |
| Oct 31, 2024 | 4.67 | 4.68 | 4.54 | 4.60 | 4.54 | -2.95% | 2,489,819 |
| Oct 30, 2024 | 4.76 | 4.78 | 4.66 | 4.74 | 4.67 | -0.21% | 2,618,538 |
| Oct 29, 2024 | 4.67 | 4.77 | 4.64 | 4.75 | 4.68 | 2.81% | 2,582,200 |
| Oct 28, 2024 | 4.64 | 4.66 | 4.60 | 4.62 | 4.56 | -0.65% | 4,197,722 |
| Oct 25, 2024 | 4.72 | 4.72 | 4.63 | 4.65 | 4.59 | -1.90% | 2,768,800 |
| Oct 24, 2024 | 4.75 | 4.76 | 4.66 | 4.74 | 4.67 | 0.85% | 2,746,400 |
| Oct 23, 2024 | 4.75 | 4.76 | 4.67 | 4.70 | 4.64 | -1.67% | 1,986,900 |
| Oct 22, 2024 | 4.77 | 4.82 | 4.75 | 4.78 | 4.71 | 2.14% | 4,476,800 |
| Oct 21, 2024 | 4.84 | 4.84 | 4.68 | 4.68 | 4.62 | -1.47% | 3,210,845 |
| Oct 18, 2024 | 4.62 | 4.80 | 4.62 | 4.75 | 4.68 | 3.71% | 5,356,526 |
| Oct 17, 2024 | 4.55 | 4.63 | 4.53 | 4.58 | 4.52 | 0.88% | 2,783,600 |
| Oct 16, 2024 | 4.55 | 4.61 | 4.50 | 4.54 | 4.48 | 1.34% | 3,509,541 |
| Oct 15, 2024 | 4.40 | 4.49 | 4.36 | 4.48 | 4.42 | 1.82% | 3,000,024 |
| Oct 11, 2024 | 4.33 | 4.44 | 4.31 | 4.40 | 4.34 | 2.80% | 4,104,003 |
| Oct 10, 2024 | 4.13 | 4.29 | 4.13 | 4.28 | 4.22 | 3.88% | 4,260,700 |
| Oct 9, 2024 | 4.12 | 4.14 | 4.07 | 4.12 | 4.06 | - | 3,286,700 |
| Oct 8, 2024 | 4.17 | 4.20 | 4.10 | 4.12 | 4.06 | -1.67% | 3,104,600 |