B2Gold Corp. (TSX:BTO)
Canada · Delayed Price · Currency is CAD 7.83
+0.30 (3.98%)
At close: Jan 28, 2026
B2Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 7.65 | 7.83 | 7.52 | 7.83 | 7.83 | 3.98% | 8,648,418 |
| Jan 27, 2026 | 7.31 | 7.53 | 7.13 | 7.53 | 7.53 | 2.59% | 7,548,627 |
| Jan 26, 2026 | 7.55 | 7.60 | 7.30 | 7.34 | 7.34 | 1.24% | 11,865,328 |
| Jan 23, 2026 | 7.27 | 7.29 | 7.09 | 7.25 | 7.25 | 0.97% | 7,583,154 |
| Jan 22, 2026 | 6.85 | 7.35 | 6.82 | 7.18 | 7.18 | 5.43% | 8,217,371 |
| Jan 21, 2026 | 6.93 | 7.04 | 6.73 | 6.81 | 6.81 | 0.29% | 16,304,541 |
| Jan 20, 2026 | 6.67 | 6.80 | 6.54 | 6.79 | 6.79 | 2.72% | 11,237,042 |
| Jan 19, 2026 | 6.55 | 6.62 | 6.48 | 6.61 | 6.61 | 3.28% | 3,580,541 |
| Jan 16, 2026 | 6.40 | 6.43 | 6.24 | 6.40 | 6.40 | -0.62% | 5,444,817 |
| Jan 15, 2026 | 6.41 | 6.53 | 6.40 | 6.44 | 6.44 | -0.62% | 5,390,084 |
| Jan 14, 2026 | 6.50 | 6.52 | 6.39 | 6.48 | 6.48 | 1.89% | 7,940,142 |
| Jan 13, 2026 | 6.60 | 6.66 | 6.35 | 6.36 | 6.36 | -2.30% | 10,094,611 |
| Jan 12, 2026 | 6.54 | 6.64 | 6.50 | 6.51 | 6.51 | 2.36% | 6,814,681 |
| Jan 9, 2026 | 6.29 | 6.43 | 6.27 | 6.36 | 6.36 | 1.60% | 4,506,065 |
| Jan 8, 2026 | 6.03 | 6.26 | 5.98 | 6.26 | 6.26 | 2.12% | 5,928,304 |
| Jan 7, 2026 | 6.15 | 6.24 | 6.00 | 6.13 | 6.13 | -2.23% | 20,182,315 |
| Jan 6, 2026 | 6.35 | 6.36 | 6.01 | 6.27 | 6.27 | -0.16% | 9,789,603 |
| Jan 5, 2026 | 6.27 | 6.53 | 6.24 | 6.28 | 6.28 | 1.29% | 9,138,180 |
| Jan 2, 2026 | 6.27 | 6.30 | 5.98 | 6.20 | 6.20 | 0.32% | 7,103,311 |
| Dec 31, 2025 | 6.21 | 6.28 | 6.16 | 6.18 | 6.18 | -0.96% | 2,386,715 |
| Dec 30, 2025 | 6.31 | 6.39 | 6.22 | 6.24 | 6.24 | 0.65% | 3,172,714 |
| Dec 29, 2025 | 6.28 | 6.36 | 6.11 | 6.20 | 6.20 | -4.17% | 4,113,483 |
| Dec 24, 2025 | 6.52 | 6.53 | 6.34 | 6.47 | 6.47 | -1.22% | 2,086,557 |
| Dec 23, 2025 | 6.65 | 6.65 | 6.46 | 6.55 | 6.55 | -0.76% | 6,485,065 |
| Dec 22, 2025 | 6.48 | 6.68 | 6.40 | 6.60 | 6.60 | 4.60% | 13,614,682 |
| Dec 19, 2025 | 6.20 | 6.37 | 6.20 | 6.31 | 6.31 | 1.94% | 9,184,273 |
| Dec 18, 2025 | 6.30 | 6.40 | 6.17 | 6.19 | 6.19 | -1.59% | 7,920,850 |
| Dec 17, 2025 | 6.35 | 6.40 | 6.23 | 6.29 | 6.29 | 0.64% | 4,139,236 |
| Dec 16, 2025 | 6.36 | 6.46 | 6.14 | 6.25 | 6.25 | -1.88% | 5,106,976 |
| Dec 15, 2025 | 6.46 | 6.48 | 6.23 | 6.37 | 6.37 | 0.31% | 6,446,905 |
| Dec 12, 2025 | 6.61 | 6.63 | 6.26 | 6.35 | 6.35 | -1.70% | 4,574,615 |
| Dec 11, 2025 | 6.48 | 6.63 | 6.39 | 6.46 | 6.46 | 0.47% | 4,971,202 |
| Dec 10, 2025 | 6.33 | 6.46 | 6.22 | 6.43 | 6.43 | 1.58% | 7,557,671 |
| Dec 9, 2025 | 6.21 | 6.42 | 6.12 | 6.33 | 6.33 | 1.93% | 3,176,375 |
| Dec 8, 2025 | 6.30 | 6.38 | 6.20 | 6.21 | 6.21 | -1.27% | 2,790,872 |
| Dec 5, 2025 | 6.41 | 6.56 | 6.27 | 6.29 | 6.29 | -0.94% | 3,107,106 |
| Dec 4, 2025 | 6.21 | 6.39 | 6.20 | 6.35 | 6.35 | 1.60% | 2,475,291 |
| Dec 3, 2025 | 6.26 | 6.34 | 6.21 | 6.25 | 6.25 | 0.81% | 3,160,421 |
| Dec 2, 2025 | 6.35 | 6.42 | 6.10 | 6.20 | 6.20 | -3.28% | 6,150,760 |
| Dec 1, 2025 | 6.57 | 6.57 | 6.31 | 6.41 | 6.38 | -1.23% | 4,786,722 |
| Nov 28, 2025 | 6.35 | 6.49 | 6.30 | 6.49 | 6.46 | 3.02% | 4,106,066 |
| Nov 27, 2025 | 6.30 | 6.31 | 6.25 | 6.30 | 6.27 | 0.16% | 1,070,857 |
| Nov 26, 2025 | 6.09 | 6.32 | 6.06 | 6.29 | 6.26 | 3.28% | 5,222,192 |
| Nov 25, 2025 | 5.87 | 6.17 | 5.87 | 6.09 | 6.06 | 3.75% | 9,211,585 |
| Nov 24, 2025 | 5.43 | 5.88 | 5.40 | 5.87 | 5.84 | 8.70% | 8,051,632 |
| Nov 21, 2025 | 5.34 | 5.44 | 5.25 | 5.40 | 5.38 | 0.75% | 5,310,877 |
| Nov 20, 2025 | 5.63 | 5.64 | 5.34 | 5.36 | 5.34 | -3.94% | 6,696,810 |
| Nov 19, 2025 | 5.67 | 5.75 | 5.55 | 5.58 | 5.56 | 0.36% | 3,991,894 |
| Nov 18, 2025 | 5.66 | 5.70 | 5.51 | 5.56 | 5.54 | -1.42% | 4,928,953 |
| Nov 17, 2025 | 5.73 | 5.75 | 5.52 | 5.64 | 5.62 | -2.42% | 9,312,652 |