B2Gold Corp. (TSX:BTO)
Canada
· Delayed Price · Currency is CAD 4.200
+0.040 (0.96%)
Apr 2, 2025, 4:00 PM EST
B2Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 4.16 | 4.25 | 4.12 | 4.20 | 4.20 | 0.96% | 2,305,470 |
| Apr 1, 2025 | 4.17 | 4.22 | 4.07 | 4.16 | 4.16 | 1.71% | 2,830,200 |
| Mar 31, 2025 | 4.15 | 4.20 | 4.03 | 4.09 | 4.09 | -1.45% | 5,807,917 |
| Mar 28, 2025 | 4.48 | 4.48 | 4.08 | 4.15 | 4.15 | -8.59% | 8,961,700 |
| Mar 27, 2025 | 4.50 | 4.55 | 4.41 | 4.54 | 4.54 | 2.95% | 2,824,832 |
| Mar 26, 2025 | 4.53 | 4.55 | 4.40 | 4.41 | 4.41 | -2.22% | 3,104,915 |
| Mar 25, 2025 | 4.50 | 4.64 | 4.50 | 4.51 | 4.51 | 0.89% | 2,627,400 |
| Mar 24, 2025 | 4.49 | 4.53 | 4.44 | 4.47 | 4.47 | - | 2,081,600 |
| Mar 21, 2025 | 4.59 | 4.59 | 4.44 | 4.47 | 4.47 | -2.61% | 10,345,013 |
| Mar 20, 2025 | 4.65 | 4.69 | 4.57 | 4.59 | 4.59 | -2.55% | 2,916,529 |
| Mar 19, 2025 | 4.70 | 4.73 | 4.62 | 4.71 | 4.71 | 0.43% | 3,461,684 |
| Mar 18, 2025 | 4.74 | 4.78 | 4.66 | 4.69 | 4.69 | 1.52% | 4,083,400 |
| Mar 17, 2025 | 4.26 | 4.64 | 4.26 | 4.62 | 4.62 | 8.45% | 7,486,917 |
| Mar 14, 2025 | 4.25 | 4.34 | 4.19 | 4.26 | 4.26 | 1.67% | 6,226,300 |
| Mar 13, 2025 | 3.99 | 4.22 | 3.95 | 4.19 | 4.19 | 6.08% | 5,526,200 |
| Mar 12, 2025 | 3.90 | 4.00 | 3.86 | 3.95 | 3.95 | 1.28% | 2,876,400 |
| Mar 11, 2025 | 3.80 | 3.91 | 3.78 | 3.90 | 3.90 | 3.72% | 3,482,748 |
| Mar 10, 2025 | 3.89 | 3.90 | 3.71 | 3.76 | 3.76 | -2.84% | 8,953,000 |
| Mar 7, 2025 | 3.91 | 4.01 | 3.86 | 3.87 | 3.87 | -1.53% | 3,086,528 |
| Mar 6, 2025 | 3.96 | 4.01 | 3.90 | 3.93 | 3.90 | -1.50% | 2,727,200 |
| Mar 5, 2025 | 3.87 | 4.00 | 3.83 | 3.99 | 3.96 | 2.84% | 5,145,114 |
| Mar 4, 2025 | 3.92 | 4.00 | 3.84 | 3.88 | 3.85 | -0.51% | 2,361,100 |
| Mar 3, 2025 | 3.94 | 4.01 | 3.86 | 3.90 | 3.87 | 0.78% | 3,506,228 |
| Feb 28, 2025 | 3.79 | 3.88 | 3.74 | 3.87 | 3.84 | 0.52% | 7,078,749 |
| Feb 27, 2025 | 4.06 | 4.11 | 3.84 | 3.85 | 3.82 | -6.10% | 3,139,000 |
| Feb 26, 2025 | 4.01 | 4.14 | 3.99 | 4.10 | 4.07 | 0.99% | 2,704,507 |
| Feb 25, 2025 | 4.03 | 4.09 | 3.94 | 4.06 | 4.03 | 0.25% | 5,164,833 |
| Feb 24, 2025 | 4.01 | 4.06 | 3.87 | 4.05 | 4.02 | 1.25% | 3,905,100 |
| Feb 21, 2025 | 4.01 | 4.17 | 3.97 | 4.00 | 3.97 | 1.01% | 7,056,319 |
| Feb 20, 2025 | 3.68 | 4.09 | 3.68 | 3.96 | 3.93 | 4.76% | 9,065,412 |
| Feb 19, 2025 | 3.73 | 3.83 | 3.71 | 3.78 | 3.75 | 1.89% | 4,638,347 |
| Feb 18, 2025 | 3.66 | 3.72 | 3.64 | 3.71 | 3.68 | 3.06% | 2,978,903 |
| Feb 14, 2025 | 3.70 | 3.71 | 3.58 | 3.60 | 3.57 | -1.91% | 2,421,100 |
| Feb 13, 2025 | 3.71 | 3.71 | 3.61 | 3.67 | 3.64 | 0.27% | 1,865,200 |
| Feb 12, 2025 | 3.61 | 3.70 | 3.60 | 3.66 | 3.63 | 0.83% | 2,408,206 |
| Feb 11, 2025 | 3.67 | 3.69 | 3.62 | 3.63 | 3.60 | -2.16% | 2,093,500 |
| Feb 10, 2025 | 3.69 | 3.74 | 3.67 | 3.71 | 3.68 | 2.77% | 2,752,300 |
| Feb 7, 2025 | 3.60 | 3.64 | 3.55 | 3.61 | 3.58 | 0.84% | 1,836,000 |
| Feb 6, 2025 | 3.65 | 3.66 | 3.54 | 3.58 | 3.55 | -1.92% | 1,687,634 |
| Feb 5, 2025 | 3.60 | 3.67 | 3.58 | 3.65 | 3.62 | 2.53% | 5,008,603 |
| Feb 4, 2025 | 3.51 | 3.57 | 3.47 | 3.56 | 3.53 | 1.14% | 3,616,646 |
| Feb 3, 2025 | 3.51 | 3.61 | 3.50 | 3.52 | 3.49 | 0.28% | 4,223,400 |
| Jan 31, 2025 | 3.53 | 3.59 | 3.48 | 3.51 | 3.48 | -0.57% | 2,611,604 |
| Jan 30, 2025 | 3.45 | 3.55 | 3.45 | 3.53 | 3.50 | 3.82% | 2,597,433 |
| Jan 29, 2025 | 3.45 | 3.49 | 3.36 | 3.40 | 3.38 | -0.87% | 2,911,807 |
| Jan 28, 2025 | 3.33 | 3.45 | 3.33 | 3.43 | 3.41 | 3.00% | 3,150,827 |
| Jan 27, 2025 | 3.40 | 3.41 | 3.28 | 3.33 | 3.31 | -3.20% | 3,379,900 |
| Jan 24, 2025 | 3.37 | 3.45 | 3.33 | 3.44 | 3.42 | 2.69% | 3,333,600 |
| Jan 23, 2025 | 3.24 | 3.38 | 3.16 | 3.35 | 3.33 | -3.46% | 8,865,342 |
| Jan 22, 2025 | 3.50 | 3.55 | 3.45 | 3.47 | 3.44 | -0.29% | 3,087,700 |