B2Gold Corp. (TSX:BTO)
Canada · Delayed Price · Currency is CAD 4.930
-0.290 (-5.56%)
Aug 8, 2025, 4:00 PM EDT
The Duckhorn Portfolio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 4.92 | 4.93 | 4.73 | 4.89 | 4.89 | -2.78% | 5,244,000 |
| Jun 23, 2025 | 5.00 | 5.16 | 5.00 | 5.03 | 5.03 | 0.80% | 3,352,300 |
| Jun 20, 2025 | 5.02 | 5.12 | 4.98 | 4.99 | 4.99 | -0.60% | 5,710,900 |
| Jun 19, 2025 | 5.00 | 5.05 | 4.99 | 5.02 | 5.02 | -0.59% | 1,025,400 |
| Jun 18, 2025 | 5.00 | 5.12 | 4.97 | 5.05 | 5.05 | 0.40% | 3,573,546 |
| Jun 17, 2025 | 5.03 | 5.04 | 4.97 | 5.03 | 5.03 | 0.60% | 1,957,128 |
| Jun 16, 2025 | 5.07 | 5.09 | 4.93 | 5.00 | 5.00 | -2.15% | 2,335,300 |
| Jun 13, 2025 | 5.17 | 5.21 | 5.10 | 5.11 | 5.11 | 1.39% | 3,109,400 |
| Jun 12, 2025 | 4.97 | 5.07 | 4.95 | 5.04 | 5.04 | 2.65% | 2,577,900 |
| Jun 11, 2025 | 4.95 | 4.96 | 4.86 | 4.91 | 4.91 | -0.41% | 1,556,144 |
| Jun 10, 2025 | 5.08 | 5.10 | 4.91 | 4.93 | 4.90 | -2.38% | 2,525,800 |
| Jun 9, 2025 | 5.05 | 5.13 | 5.01 | 5.05 | 5.02 | 0.80% | 2,153,800 |
| Jun 6, 2025 | 5.11 | 5.12 | 4.97 | 5.01 | 4.98 | -1.38% | 2,971,049 |
| Jun 5, 2025 | 5.05 | 5.19 | 4.98 | 5.08 | 5.05 | 1.60% | 4,349,903 |
| Jun 4, 2025 | 4.94 | 5.04 | 4.91 | 5.00 | 4.97 | 1.63% | 3,528,527 |
| Jun 3, 2025 | 4.89 | 4.93 | 4.83 | 4.92 | 4.89 | 0.20% | 1,582,215 |
| Jun 2, 2025 | 4.73 | 5.00 | 4.70 | 4.91 | 4.88 | 6.51% | 5,651,120 |
| May 30, 2025 | 4.66 | 4.72 | 4.58 | 4.61 | 4.58 | -1.71% | 6,220,713 |
| May 29, 2025 | 4.76 | 4.79 | 4.69 | 4.69 | 4.66 | -1.47% | 1,710,915 |