B2Gold Corp. (TSX:BTO)
Canada · Delayed Price · Currency is CAD 5.78
+0.18 (3.21%)
Sep 5, 2025, 4:00 PM EDT
B2Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.67 | 5.78 | 5.65 | 5.78 | 5.78 | 3.21% | 6,092,147 |
| Sep 4, 2025 | 5.65 | 5.67 | 5.55 | 5.60 | 5.60 | -1.75% | 4,004,418 |
| Sep 3, 2025 | 5.96 | 5.97 | 5.67 | 5.70 | 5.70 | -2.73% | 6,140,300 |
| Sep 2, 2025 | 5.79 | 5.91 | 5.63 | 5.86 | 5.86 | 3.35% | 4,954,300 |
| Aug 29, 2025 | 5.55 | 5.69 | 5.55 | 5.67 | 5.67 | 1.98% | 3,815,627 |
| Aug 28, 2025 | 5.63 | 5.64 | 5.55 | 5.56 | 5.56 | -1.07% | 2,317,700 |
| Aug 27, 2025 | 5.59 | 5.62 | 5.53 | 5.62 | 5.62 | 0.54% | 2,271,500 |
| Aug 26, 2025 | 5.51 | 5.59 | 5.51 | 5.59 | 5.59 | 1.64% | 3,666,600 |
| Aug 25, 2025 | 5.52 | 5.58 | 5.45 | 5.50 | 5.50 | -0.18% | 2,501,822 |
| Aug 22, 2025 | 5.39 | 5.55 | 5.36 | 5.51 | 5.51 | 1.66% | 3,441,100 |
| Aug 21, 2025 | 5.28 | 5.48 | 5.28 | 5.42 | 5.42 | 2.26% | 2,800,900 |
| Aug 20, 2025 | 5.28 | 5.32 | 5.23 | 5.30 | 5.30 | 1.53% | 2,549,430 |
| Aug 19, 2025 | 5.38 | 5.38 | 5.17 | 5.22 | 5.22 | -2.79% | 3,298,434 |
| Aug 18, 2025 | 5.39 | 5.41 | 5.31 | 5.37 | 5.37 | -0.37% | 2,148,249 |
| Aug 15, 2025 | 5.31 | 5.45 | 5.24 | 5.39 | 5.39 | 1.32% | 3,386,626 |
| Aug 14, 2025 | 5.30 | 5.40 | 5.27 | 5.32 | 5.32 | -0.19% | 3,285,732 |
| Aug 13, 2025 | 5.22 | 5.40 | 5.21 | 5.33 | 5.33 | 2.70% | 4,034,300 |
| Aug 12, 2025 | 4.99 | 5.23 | 4.99 | 5.19 | 5.19 | 4.64% | 5,275,718 |
| Aug 11, 2025 | 4.85 | 5.03 | 4.81 | 4.96 | 4.96 | 0.61% | 3,525,500 |
| Aug 8, 2025 | 5.11 | 5.16 | 4.75 | 4.93 | 4.93 | -5.56% | 6,757,228 |
| Aug 7, 2025 | 5.22 | 5.26 | 5.16 | 5.22 | 5.22 | 0.58% | 3,073,504 |
| Aug 6, 2025 | 5.10 | 5.19 | 5.08 | 5.19 | 5.19 | 1.57% | 2,390,103 |
| Aug 5, 2025 | 4.86 | 5.12 | 4.86 | 5.11 | 5.11 | 7.81% | 5,441,100 |
| Aug 1, 2025 | 4.74 | 4.83 | 4.66 | 4.74 | 4.74 | 1.72% | 3,049,900 |
| Jul 31, 2025 | 4.70 | 4.74 | 4.64 | 4.66 | 4.66 | 1.08% | 3,429,105 |
| Jul 30, 2025 | 4.70 | 4.72 | 4.59 | 4.61 | 4.61 | -2.74% | 2,575,000 |
| Jul 29, 2025 | 4.69 | 4.78 | 4.67 | 4.74 | 4.74 | 1.07% | 1,842,100 |
| Jul 28, 2025 | 4.73 | 4.73 | 4.60 | 4.69 | 4.69 | -1.47% | 3,818,900 |
| Jul 25, 2025 | 4.75 | 4.83 | 4.67 | 4.76 | 4.76 | -0.63% | 2,666,600 |
| Jul 24, 2025 | 4.74 | 4.83 | 4.68 | 4.79 | 4.79 | - | 1,956,300 |
| Jul 23, 2025 | 4.77 | 4.87 | 4.75 | 4.79 | 4.79 | -0.62% | 1,997,609 |
| Jul 22, 2025 | 4.75 | 4.83 | 4.72 | 4.82 | 4.82 | 2.12% | 2,562,900 |
| Jul 21, 2025 | 4.64 | 4.78 | 4.62 | 4.72 | 4.72 | 3.28% | 4,698,200 |
| Jul 18, 2025 | 4.69 | 4.70 | 4.56 | 4.57 | 4.57 | -2.56% | 2,868,917 |
| Jul 17, 2025 | 4.68 | 4.70 | 4.62 | 4.69 | 4.69 | -0.85% | 3,058,723 |
| Jul 16, 2025 | 4.77 | 4.80 | 4.68 | 4.73 | 4.73 | -0.42% | 2,473,000 |
| Jul 15, 2025 | 4.76 | 4.81 | 4.68 | 4.75 | 4.75 | -0.21% | 2,767,000 |
| Jul 14, 2025 | 4.79 | 4.86 | 4.74 | 4.76 | 4.76 | -0.42% | 2,433,749 |
| Jul 11, 2025 | 4.80 | 4.87 | 4.76 | 4.78 | 4.78 | 0.63% | 3,215,700 |
| Jul 10, 2025 | 4.91 | 4.91 | 4.65 | 4.75 | 4.75 | -2.66% | 6,653,800 |
| Jul 9, 2025 | 4.82 | 4.91 | 4.77 | 4.88 | 4.88 | 1.24% | 2,108,801 |
| Jul 8, 2025 | 5.02 | 5.02 | 4.74 | 4.82 | 4.82 | -3.98% | 3,762,900 |
| Jul 7, 2025 | 4.95 | 5.04 | 4.85 | 5.02 | 5.02 | 0.60% | 2,268,335 |
| Jul 4, 2025 | 4.98 | 4.99 | 4.97 | 4.99 | 4.99 | 0.60% | 588,906 |
| Jul 3, 2025 | 4.93 | 4.99 | 4.90 | 4.96 | 4.96 | -0.40% | 1,211,500 |
| Jul 2, 2025 | 4.98 | 5.05 | 4.92 | 4.98 | 4.98 | 1.22% | 2,135,716 |
| Jun 30, 2025 | 4.85 | 4.93 | 4.78 | 4.92 | 4.92 | 1.86% | 1,877,422 |
| Jun 27, 2025 | 4.84 | 4.87 | 4.78 | 4.83 | 4.83 | -3.01% | 3,512,622 |
| Jun 26, 2025 | 4.91 | 4.98 | 4.87 | 4.98 | 4.98 | 1.01% | 2,028,136 |
| Jun 25, 2025 | 4.91 | 4.96 | 4.89 | 4.93 | 4.93 | 0.82% | 2,940,525 |