B2Gold Corp. (TSX:BTO)
Canada flag Canada · Delayed Price · Currency is CAD
4.270
-0.090 (-2.06%)
Apr 25, 2025, 4:00 PM EDT

B2Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20254.224.314.214.274.27-2.06%2,034,376
Apr 24, 20254.444.474.334.364.36-0.46%3,728,500
Apr 23, 20254.334.454.314.384.38-3.52%3,012,583
Apr 22, 20254.754.784.514.544.54-2.99%3,847,000
Apr 21, 20254.764.834.614.684.681.96%4,696,548
Apr 17, 20254.604.644.514.594.59-1.29%2,780,721
Apr 16, 20254.804.884.594.654.650.65%5,888,000
Apr 15, 20254.714.734.534.624.62-1.91%4,451,605
Apr 14, 20254.424.724.394.714.715.37%5,238,700
Apr 11, 20254.484.594.464.474.474.68%5,652,100
Apr 10, 20254.184.324.104.274.274.91%4,886,700
Apr 9, 20253.934.133.874.074.077.67%7,165,000
Apr 8, 20253.953.983.753.783.780.53%3,710,718
Apr 7, 20253.693.993.623.763.76-0.53%4,610,313
Apr 4, 20253.953.993.703.783.78-8.25%5,361,400
Apr 3, 20253.934.183.914.124.12-1.90%3,450,700
Apr 2, 20254.164.254.124.204.200.96%2,305,470
Apr 1, 20254.174.224.074.164.161.71%2,830,200
Mar 31, 20254.154.204.034.094.09-1.45%5,807,917
Mar 28, 20254.484.484.084.154.15-8.59%8,961,700
Mar 27, 20254.504.554.414.544.542.95%2,824,832
Mar 26, 20254.534.554.404.414.41-2.22%3,104,915
Mar 25, 20254.504.644.504.514.510.89%2,627,400
Mar 24, 20254.494.534.444.474.47-2,081,600
Mar 21, 20254.594.594.444.474.47-2.61%10,345,013
Mar 20, 20254.654.694.574.594.59-2.55%2,916,529
Mar 19, 20254.704.734.624.714.710.43%3,461,684
Mar 18, 20254.744.784.664.694.691.52%4,083,400
Mar 17, 20254.264.644.264.624.628.45%7,486,917
Mar 14, 20254.254.344.194.264.261.67%6,226,300
Mar 13, 20253.994.223.954.194.196.08%5,526,200
Mar 12, 20253.904.003.863.953.951.28%2,876,400
Mar 11, 20253.803.913.783.903.903.72%3,482,748
Mar 10, 20253.893.903.713.763.76-2.84%8,953,000
Mar 7, 20253.914.013.863.873.87-1.53%3,086,528
Mar 6, 20253.964.013.903.933.90-1.50%2,727,200
Mar 5, 20253.874.003.833.993.962.84%5,145,114
Mar 4, 20253.924.003.843.883.85-0.51%2,361,100
Mar 3, 20253.944.013.863.903.870.78%3,506,228
Feb 28, 20253.793.883.743.873.840.52%7,078,749
Feb 27, 20254.064.113.843.853.82-6.10%3,139,000
Feb 26, 20254.014.143.994.104.070.99%2,704,507
Feb 25, 20254.034.093.944.064.030.25%5,164,833
Feb 24, 20254.014.063.874.054.021.25%3,905,100
Feb 21, 20254.014.173.974.003.971.01%7,056,319
Feb 20, 20253.684.093.683.963.934.76%9,065,412
Feb 19, 20253.733.833.713.783.751.89%4,638,347
Feb 18, 20253.663.723.643.713.683.06%2,978,903
Feb 14, 20253.703.713.583.603.57-1.91%2,421,100
Feb 13, 20253.713.713.613.673.640.27%1,865,200