B2Gold Corp. (TSX:BTO)
Canada · Delayed Price · Currency is CAD 7.28
-0.02 (-0.27%)
Oct 24, 2025, 4:00 PM EDT
B2Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 7.20 | 7.38 | 7.18 | 7.28 | 7.28 | -0.27% | 3,040,060 |
| Oct 23, 2025 | 7.43 | 7.46 | 7.27 | 7.30 | 7.30 | 0.69% | 4,217,321 |
| Oct 22, 2025 | 6.97 | 7.34 | 6.92 | 7.25 | 7.25 | - | 5,114,300 |
| Oct 21, 2025 | 7.39 | 7.51 | 7.05 | 7.25 | 7.25 | -9.03% | 8,033,100 |
| Oct 20, 2025 | 7.98 | 8.05 | 7.78 | 7.97 | 7.97 | 2.44% | 6,138,800 |
| Oct 17, 2025 | 8.10 | 8.27 | 7.67 | 7.78 | 7.78 | -6.49% | 9,025,200 |
| Oct 16, 2025 | 8.00 | 8.35 | 7.89 | 8.32 | 8.32 | 4.79% | 9,037,001 |
| Oct 15, 2025 | 7.60 | 7.98 | 7.60 | 7.94 | 7.94 | 5.59% | 8,767,637 |
| Oct 14, 2025 | 7.25 | 7.55 | 7.24 | 7.52 | 7.52 | 5.62% | 13,144,600 |
| Oct 10, 2025 | 7.14 | 7.18 | 7.01 | 7.12 | 7.12 | - | 6,358,900 |
| Oct 9, 2025 | 7.48 | 7.51 | 7.01 | 7.12 | 7.12 | -4.81% | 5,804,500 |
| Oct 8, 2025 | 7.47 | 7.52 | 7.36 | 7.48 | 7.48 | 2.33% | 4,813,600 |
| Oct 7, 2025 | 7.45 | 7.48 | 7.27 | 7.31 | 7.31 | -1.35% | 4,409,748 |
| Oct 6, 2025 | 7.15 | 7.52 | 7.14 | 7.41 | 7.41 | 4.66% | 7,780,300 |
| Oct 3, 2025 | 7.05 | 7.09 | 6.98 | 7.08 | 7.08 | 1.00% | 4,086,200 |
| Oct 2, 2025 | 7.03 | 7.05 | 6.78 | 7.01 | 7.01 | 0.72% | 4,179,126 |
| Oct 1, 2025 | 6.96 | 7.11 | 6.89 | 6.96 | 6.96 | 1.16% | 6,009,400 |
| Sep 30, 2025 | 6.82 | 7.02 | 6.74 | 6.88 | 6.88 | -0.43% | 5,812,341 |
| Sep 29, 2025 | 7.00 | 7.05 | 6.88 | 6.91 | 6.91 | 0.73% | 5,849,449 |
| Sep 26, 2025 | 6.76 | 6.91 | 6.69 | 6.86 | 6.86 | 1.78% | 4,919,533 |
| Sep 25, 2025 | 6.76 | 6.78 | 6.69 | 6.74 | 6.74 | -0.15% | 4,501,700 |
| Sep 24, 2025 | 6.84 | 6.91 | 6.75 | 6.75 | 6.75 | -1.03% | 4,328,721 |
| Sep 23, 2025 | 6.73 | 6.91 | 6.72 | 6.82 | 6.82 | 3.65% | 10,596,730 |
| Sep 22, 2025 | 6.35 | 6.59 | 6.33 | 6.58 | 6.58 | 5.96% | 6,853,028 |
| Sep 19, 2025 | 5.98 | 6.22 | 5.98 | 6.21 | 6.21 | 3.85% | 6,926,100 |
| Sep 18, 2025 | 5.93 | 5.98 | 5.86 | 5.98 | 5.98 | - | 2,990,016 |
| Sep 17, 2025 | 5.85 | 6.12 | 5.85 | 5.98 | 5.98 | 0.50% | 5,319,900 |
| Sep 16, 2025 | 6.05 | 6.06 | 5.90 | 5.95 | 5.95 | -1.82% | 4,304,535 |
| Sep 15, 2025 | 6.32 | 6.34 | 5.81 | 6.06 | 6.06 | -2.57% | 15,147,700 |
| Sep 12, 2025 | 6.24 | 6.30 | 6.15 | 6.22 | 6.22 | 0.81% | 6,947,244 |
| Sep 11, 2025 | 6.06 | 6.18 | 5.97 | 6.17 | 6.17 | 2.15% | 4,025,900 |
| Sep 10, 2025 | 5.89 | 6.07 | 5.88 | 6.04 | 6.04 | 2.90% | 5,338,600 |
| Sep 9, 2025 | 5.98 | 5.99 | 5.83 | 5.87 | 5.84 | -1.18% | 4,866,336 |
| Sep 8, 2025 | 5.85 | 5.98 | 5.81 | 5.94 | 5.91 | 2.77% | 5,232,000 |
| Sep 5, 2025 | 5.67 | 5.78 | 5.65 | 5.78 | 5.75 | 3.21% | 6,092,147 |
| Sep 4, 2025 | 5.65 | 5.67 | 5.55 | 5.60 | 5.57 | -1.75% | 4,004,418 |
| Sep 3, 2025 | 5.96 | 5.97 | 5.67 | 5.70 | 5.67 | -2.73% | 6,140,300 |
| Sep 2, 2025 | 5.79 | 5.91 | 5.63 | 5.86 | 5.83 | 3.35% | 4,954,300 |
| Aug 29, 2025 | 5.55 | 5.69 | 5.55 | 5.67 | 5.64 | 1.98% | 3,815,627 |
| Aug 28, 2025 | 5.63 | 5.64 | 5.55 | 5.56 | 5.53 | -1.07% | 2,317,700 |
| Aug 27, 2025 | 5.59 | 5.62 | 5.53 | 5.62 | 5.59 | 0.54% | 2,271,500 |
| Aug 26, 2025 | 5.51 | 5.59 | 5.51 | 5.59 | 5.56 | 1.64% | 3,666,600 |
| Aug 25, 2025 | 5.52 | 5.58 | 5.45 | 5.50 | 5.47 | -0.18% | 2,501,822 |
| Aug 22, 2025 | 5.39 | 5.55 | 5.36 | 5.51 | 5.48 | 1.66% | 3,441,100 |
| Aug 21, 2025 | 5.28 | 5.48 | 5.28 | 5.42 | 5.39 | 2.26% | 2,800,900 |
| Aug 20, 2025 | 5.28 | 5.32 | 5.23 | 5.30 | 5.28 | 1.53% | 2,549,430 |
| Aug 19, 2025 | 5.38 | 5.38 | 5.17 | 5.22 | 5.20 | -2.79% | 3,298,434 |
| Aug 18, 2025 | 5.39 | 5.41 | 5.31 | 5.37 | 5.34 | -0.37% | 2,148,249 |
| Aug 15, 2025 | 5.31 | 5.45 | 5.24 | 5.39 | 5.36 | 1.32% | 3,386,626 |
| Aug 14, 2025 | 5.30 | 5.40 | 5.27 | 5.32 | 5.29 | -0.19% | 3,285,732 |