B2Gold Corp. (TSX:BTO)
Canada · Delayed Price · Currency is CAD 6.86
+0.12 (1.78%)
Sep 26, 2025, 4:00 PM EDT
B2Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.76 | 6.91 | 6.69 | 6.86 | 6.86 | 1.78% | 4,919,658 |
| Sep 25, 2025 | 6.76 | 6.78 | 6.69 | 6.74 | 6.74 | -0.15% | 4,501,700 |
| Sep 24, 2025 | 6.84 | 6.91 | 6.75 | 6.75 | 6.75 | -1.03% | 4,328,721 |
| Sep 23, 2025 | 6.73 | 6.91 | 6.72 | 6.82 | 6.82 | 3.65% | 10,596,730 |
| Sep 22, 2025 | 6.35 | 6.59 | 6.33 | 6.58 | 6.58 | 5.96% | 6,853,028 |
| Sep 19, 2025 | 5.98 | 6.22 | 5.98 | 6.21 | 6.21 | 3.85% | 6,926,100 |
| Sep 18, 2025 | 5.93 | 5.98 | 5.86 | 5.98 | 5.98 | - | 2,990,016 |
| Sep 17, 2025 | 5.85 | 6.12 | 5.85 | 5.98 | 5.98 | 0.50% | 5,319,900 |
| Sep 16, 2025 | 6.05 | 6.06 | 5.90 | 5.95 | 5.95 | -1.82% | 4,304,535 |
| Sep 15, 2025 | 6.32 | 6.34 | 5.81 | 6.06 | 6.06 | -2.57% | 15,147,700 |
| Sep 12, 2025 | 6.24 | 6.30 | 6.15 | 6.22 | 6.22 | 0.81% | 6,947,244 |
| Sep 11, 2025 | 6.06 | 6.18 | 5.97 | 6.17 | 6.17 | 2.15% | 4,025,900 |
| Sep 10, 2025 | 5.89 | 6.07 | 5.88 | 6.04 | 6.04 | 2.90% | 5,338,600 |
| Sep 9, 2025 | 5.98 | 5.99 | 5.83 | 5.87 | 5.84 | -1.18% | 4,866,336 |
| Sep 8, 2025 | 5.85 | 5.98 | 5.81 | 5.94 | 5.91 | 2.77% | 5,232,000 |
| Sep 5, 2025 | 5.67 | 5.78 | 5.65 | 5.78 | 5.75 | 3.21% | 6,092,147 |
| Sep 4, 2025 | 5.65 | 5.67 | 5.55 | 5.60 | 5.57 | -1.75% | 4,004,418 |
| Sep 3, 2025 | 5.96 | 5.97 | 5.67 | 5.70 | 5.67 | -2.73% | 6,140,300 |
| Sep 2, 2025 | 5.79 | 5.91 | 5.63 | 5.86 | 5.83 | 3.35% | 4,954,300 |
| Aug 29, 2025 | 5.55 | 5.69 | 5.55 | 5.67 | 5.64 | 1.98% | 3,815,627 |
| Aug 28, 2025 | 5.63 | 5.64 | 5.55 | 5.56 | 5.53 | -1.07% | 2,317,700 |
| Aug 27, 2025 | 5.59 | 5.62 | 5.53 | 5.62 | 5.59 | 0.54% | 2,271,500 |
| Aug 26, 2025 | 5.51 | 5.59 | 5.51 | 5.59 | 5.56 | 1.64% | 3,666,600 |
| Aug 25, 2025 | 5.52 | 5.58 | 5.45 | 5.50 | 5.47 | -0.18% | 2,501,822 |
| Aug 22, 2025 | 5.39 | 5.55 | 5.36 | 5.51 | 5.48 | 1.66% | 3,441,100 |
| Aug 21, 2025 | 5.28 | 5.48 | 5.28 | 5.42 | 5.39 | 2.26% | 2,800,900 |
| Aug 20, 2025 | 5.28 | 5.32 | 5.23 | 5.30 | 5.28 | 1.53% | 2,549,430 |
| Aug 19, 2025 | 5.38 | 5.38 | 5.17 | 5.22 | 5.20 | -2.79% | 3,298,434 |
| Aug 18, 2025 | 5.39 | 5.41 | 5.31 | 5.37 | 5.34 | -0.37% | 2,148,249 |
| Aug 15, 2025 | 5.31 | 5.45 | 5.24 | 5.39 | 5.36 | 1.32% | 3,386,626 |
| Aug 14, 2025 | 5.30 | 5.40 | 5.27 | 5.32 | 5.29 | -0.19% | 3,285,732 |
| Aug 13, 2025 | 5.22 | 5.40 | 5.21 | 5.33 | 5.30 | 2.70% | 4,034,300 |
| Aug 12, 2025 | 4.99 | 5.23 | 4.99 | 5.19 | 5.17 | 4.64% | 5,275,718 |
| Aug 11, 2025 | 4.85 | 5.03 | 4.81 | 4.96 | 4.94 | 0.61% | 3,525,500 |
| Aug 8, 2025 | 5.11 | 5.16 | 4.75 | 4.93 | 4.91 | -5.56% | 6,757,228 |
| Aug 7, 2025 | 5.22 | 5.26 | 5.16 | 5.22 | 5.20 | 0.58% | 3,073,504 |
| Aug 6, 2025 | 5.10 | 5.19 | 5.08 | 5.19 | 5.17 | 1.57% | 2,390,103 |
| Aug 5, 2025 | 4.86 | 5.12 | 4.86 | 5.11 | 5.09 | 7.81% | 5,441,100 |
| Aug 1, 2025 | 4.74 | 4.83 | 4.66 | 4.74 | 4.72 | 1.72% | 3,049,900 |
| Jul 31, 2025 | 4.70 | 4.74 | 4.64 | 4.66 | 4.64 | 1.08% | 3,429,105 |
| Jul 30, 2025 | 4.70 | 4.72 | 4.59 | 4.61 | 4.59 | -2.74% | 2,575,000 |
| Jul 29, 2025 | 4.69 | 4.78 | 4.67 | 4.74 | 4.72 | 1.07% | 1,842,100 |
| Jul 28, 2025 | 4.73 | 4.73 | 4.60 | 4.69 | 4.67 | -1.47% | 3,818,900 |
| Jul 25, 2025 | 4.75 | 4.83 | 4.67 | 4.76 | 4.74 | -0.63% | 2,666,600 |
| Jul 24, 2025 | 4.74 | 4.83 | 4.68 | 4.79 | 4.77 | - | 1,956,300 |
| Jul 23, 2025 | 4.77 | 4.87 | 4.75 | 4.79 | 4.77 | -0.62% | 1,997,609 |
| Jul 22, 2025 | 4.75 | 4.83 | 4.72 | 4.82 | 4.80 | 2.12% | 2,562,900 |
| Jul 21, 2025 | 4.64 | 4.78 | 4.62 | 4.72 | 4.70 | 3.28% | 4,698,200 |
| Jul 18, 2025 | 4.69 | 4.70 | 4.56 | 4.57 | 4.55 | -2.56% | 2,868,917 |
| Jul 17, 2025 | 4.68 | 4.70 | 4.62 | 4.69 | 4.67 | -0.85% | 3,058,723 |