B2Gold Corp. (TSX:BTO)
Canada
· Delayed Price · Currency is CAD 5.00
+0.08 (1.63%)
Jun 4, 2025, 4:00 PM EDT
B2Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 4.94 | 5.04 | 4.91 | 5.00 | 5.00 | 1.63% | 3,528,527 |
| Jun 3, 2025 | 4.89 | 4.93 | 4.83 | 4.92 | 4.92 | 0.20% | 1,582,215 |
| Jun 2, 2025 | 4.73 | 5.00 | 4.70 | 4.91 | 4.91 | 6.51% | 5,651,120 |
| May 30, 2025 | 4.66 | 4.72 | 4.58 | 4.61 | 4.61 | -1.71% | 6,220,713 |
| May 29, 2025 | 4.76 | 4.79 | 4.69 | 4.69 | 4.69 | -1.47% | 1,710,915 |
| May 28, 2025 | 4.68 | 4.77 | 4.65 | 4.76 | 4.76 | 1.93% | 2,604,100 |
| May 27, 2025 | 4.53 | 4.69 | 4.48 | 4.67 | 4.67 | 1.30% | 3,009,100 |
| May 26, 2025 | 4.55 | 4.64 | 4.50 | 4.61 | 4.61 | - | 795,200 |
| May 23, 2025 | 4.64 | 4.67 | 4.54 | 4.61 | 4.61 | 1.10% | 2,908,018 |
| May 22, 2025 | 4.44 | 4.60 | 4.41 | 4.56 | 4.56 | 1.79% | 2,812,424 |
| May 21, 2025 | 4.50 | 4.57 | 4.43 | 4.48 | 4.48 | 0.22% | 2,773,700 |
| May 20, 2025 | 4.19 | 4.48 | 4.19 | 4.47 | 4.47 | 8.50% | 5,375,412 |
| May 16, 2025 | 4.02 | 4.13 | 4.01 | 4.12 | 4.12 | 0.24% | 5,678,500 |
| May 15, 2025 | 4.08 | 4.12 | 4.02 | 4.11 | 4.11 | 1.73% | 2,641,836 |
| May 14, 2025 | 4.03 | 4.07 | 4.00 | 4.04 | 4.04 | -1.94% | 3,188,000 |
| May 13, 2025 | 4.17 | 4.17 | 4.10 | 4.12 | 4.12 | -0.24% | 2,621,602 |
| May 12, 2025 | 4.21 | 4.21 | 4.10 | 4.13 | 4.13 | -5.28% | 6,848,726 |
| May 9, 2025 | 4.25 | 4.38 | 4.18 | 4.36 | 4.36 | 3.81% | 3,795,200 |
| May 8, 2025 | 4.30 | 4.32 | 4.18 | 4.20 | 4.20 | -1.87% | 2,550,640 |
| May 7, 2025 | 4.26 | 4.34 | 4.21 | 4.28 | 4.28 | -2.28% | 2,716,799 |
| May 6, 2025 | 4.30 | 4.38 | 4.22 | 4.38 | 4.38 | 4.53% | 3,437,128 |
| May 5, 2025 | 4.20 | 4.22 | 4.12 | 4.19 | 4.19 | 2.70% | 1,843,642 |
| May 2, 2025 | 4.19 | 4.19 | 4.02 | 4.08 | 4.08 | -1.45% | 2,292,208 |
| May 1, 2025 | 4.18 | 4.21 | 4.13 | 4.14 | 4.14 | -3.94% | 2,197,072 |
| Apr 30, 2025 | 4.24 | 4.39 | 4.24 | 4.31 | 4.31 | 0.94% | 2,149,707 |
| Apr 29, 2025 | 4.25 | 4.30 | 4.21 | 4.27 | 4.27 | -0.47% | 1,932,167 |
| Apr 28, 2025 | 4.25 | 4.29 | 4.15 | 4.29 | 4.29 | 0.47% | 2,907,208 |
| Apr 25, 2025 | 4.22 | 4.31 | 4.21 | 4.27 | 4.27 | -2.06% | 2,034,376 |
| Apr 24, 2025 | 4.44 | 4.47 | 4.33 | 4.36 | 4.36 | -0.46% | 3,728,500 |
| Apr 23, 2025 | 4.33 | 4.45 | 4.31 | 4.38 | 4.38 | -3.52% | 3,012,583 |
| Apr 22, 2025 | 4.75 | 4.78 | 4.51 | 4.54 | 4.54 | -2.99% | 3,847,000 |
| Apr 21, 2025 | 4.76 | 4.83 | 4.61 | 4.68 | 4.68 | 1.96% | 4,696,548 |
| Apr 17, 2025 | 4.60 | 4.64 | 4.51 | 4.59 | 4.59 | -1.29% | 2,780,721 |
| Apr 16, 2025 | 4.80 | 4.88 | 4.59 | 4.65 | 4.65 | 0.65% | 5,888,000 |
| Apr 15, 2025 | 4.71 | 4.73 | 4.53 | 4.62 | 4.62 | -1.91% | 4,451,605 |
| Apr 14, 2025 | 4.42 | 4.72 | 4.39 | 4.71 | 4.71 | 5.37% | 5,238,700 |
| Apr 11, 2025 | 4.48 | 4.59 | 4.46 | 4.47 | 4.47 | 4.68% | 5,652,100 |
| Apr 10, 2025 | 4.18 | 4.32 | 4.10 | 4.27 | 4.27 | 4.91% | 4,886,700 |
| Apr 9, 2025 | 3.93 | 4.13 | 3.87 | 4.07 | 4.07 | 7.67% | 7,165,000 |
| Apr 8, 2025 | 3.95 | 3.98 | 3.75 | 3.78 | 3.78 | 0.53% | 3,710,718 |
| Apr 7, 2025 | 3.69 | 3.99 | 3.62 | 3.76 | 3.76 | -0.53% | 4,610,313 |
| Apr 4, 2025 | 3.95 | 3.99 | 3.70 | 3.78 | 3.78 | -8.25% | 5,361,400 |
| Apr 3, 2025 | 3.93 | 4.18 | 3.91 | 4.12 | 4.12 | -1.90% | 3,450,700 |
| Apr 2, 2025 | 4.16 | 4.25 | 4.12 | 4.20 | 4.20 | 0.96% | 2,305,470 |
| Apr 1, 2025 | 4.17 | 4.22 | 4.07 | 4.16 | 4.16 | 1.71% | 2,830,200 |
| Mar 31, 2025 | 4.15 | 4.20 | 4.03 | 4.09 | 4.09 | -1.45% | 5,807,917 |
| Mar 28, 2025 | 4.48 | 4.48 | 4.08 | 4.15 | 4.15 | -8.59% | 8,961,700 |
| Mar 27, 2025 | 4.50 | 4.55 | 4.41 | 4.54 | 4.54 | 2.95% | 2,824,832 |
| Mar 26, 2025 | 4.53 | 4.55 | 4.40 | 4.41 | 4.41 | -2.22% | 3,104,915 |
| Mar 25, 2025 | 4.50 | 4.64 | 4.50 | 4.51 | 4.51 | 0.89% | 2,627,400 |