B2Gold Corp. (TSX:BTO)

Canada flag Canada · Delayed Price · Currency is CAD
4.930
+0.040 (0.82%)
Jun 25, 2025, 4:00 PM EDT

B2Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 20254.914.964.894.934.930.82%2,940,575
Jun 24, 20254.924.934.734.894.89-2.78%5,244,000
Jun 23, 20255.005.165.005.035.030.80%3,352,300
Jun 20, 20255.025.124.984.994.99-0.60%5,710,900
Jun 19, 20255.005.054.995.025.02-0.59%1,025,400
Jun 18, 20255.005.124.975.055.050.40%3,573,546
Jun 17, 20255.035.044.975.035.030.60%1,957,128
Jun 16, 20255.075.094.935.005.00-2.15%2,335,300
Jun 13, 20255.175.215.105.115.111.39%3,109,400
Jun 12, 20254.975.074.955.045.042.65%2,577,900
Jun 11, 20254.954.964.864.914.91-0.41%1,556,144
Jun 10, 20255.085.104.914.934.90-2.38%2,525,800
Jun 9, 20255.055.135.015.055.020.80%2,153,800
Jun 6, 20255.115.124.975.014.98-1.38%2,971,049
Jun 5, 20255.055.194.985.085.051.60%4,349,903
Jun 4, 20254.945.044.915.004.971.63%3,528,527
Jun 3, 20254.894.934.834.924.890.20%1,582,215
Jun 2, 20254.735.004.704.914.886.51%5,651,120
May 30, 20254.664.724.584.614.58-1.71%6,220,713
May 29, 20254.764.794.694.694.66-1.47%1,710,915
May 28, 20254.684.774.654.764.731.93%2,604,100
May 27, 20254.534.694.484.674.641.30%3,009,100
May 26, 20254.554.644.504.614.58-795,200
May 23, 20254.644.674.544.614.581.10%2,908,018
May 22, 20254.444.604.414.564.531.79%2,812,424
May 21, 20254.504.574.434.484.460.22%2,773,700
May 20, 20254.194.484.194.474.458.50%5,375,400
May 16, 20254.024.134.014.124.100.24%5,678,500
May 15, 20254.084.124.024.114.091.73%2,641,800
May 14, 20254.034.074.004.044.02-1.94%3,188,000
May 13, 20254.174.174.104.124.10-0.24%2,621,602
May 12, 20254.214.214.104.134.11-5.28%6,848,726
May 9, 20254.254.384.184.364.343.81%3,795,200
May 8, 20254.304.324.184.204.18-1.87%2,550,640
May 7, 20254.264.344.214.284.26-2.28%2,716,611
May 6, 20254.304.384.224.384.364.53%3,437,128
May 5, 20254.204.224.124.194.172.70%1,843,600
May 2, 20254.194.194.024.084.06-1.45%2,292,208
May 1, 20254.184.214.134.144.12-3.94%2,196,600
Apr 30, 20254.244.394.244.314.290.94%2,149,707
Apr 29, 20254.254.304.214.274.25-0.47%1,932,100
Apr 28, 20254.254.294.154.294.270.47%2,907,208
Apr 25, 20254.224.314.214.274.25-2.06%2,034,329
Apr 24, 20254.444.474.334.364.34-0.46%3,728,500
Apr 23, 20254.334.454.314.384.36-3.52%3,010,025
Apr 22, 20254.754.784.514.544.51-2.99%3,847,000
Apr 21, 20254.764.834.614.684.651.96%4,696,500
Apr 17, 20254.604.644.514.594.56-1.29%2,780,721
Apr 16, 20254.804.884.594.654.620.65%5,888,000
Apr 15, 20254.714.734.534.624.59-1.91%4,451,605