B2Gold Corp. (TSX:BTO)
Canada · Delayed Price · Currency is CAD 7.34
+0.34 (4.86%)
Feb 20, 2026, 3:46 PM EST
B2Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.99 | 7.39 | 6.96 | 7.37 | - | 5.21% | 6,904,911 |
| Feb 19, 2026 | 6.66 | 7.07 | 6.55 | 7.00 | 7.00 | -4.63% | 17,976,037 |
| Feb 18, 2026 | 7.30 | 7.40 | 7.16 | 7.34 | 7.34 | 2.51% | 4,448,464 |
| Feb 17, 2026 | 7.15 | 7.22 | 6.92 | 7.16 | 7.16 | -2.59% | 7,403,128 |
| Feb 13, 2026 | 7.00 | 7.37 | 6.93 | 7.35 | 7.35 | 7.93% | 6,530,990 |
| Feb 12, 2026 | 7.56 | 7.63 | 6.81 | 6.81 | 6.81 | -10.63% | 8,659,385 |
| Feb 11, 2026 | 7.79 | 7.88 | 7.47 | 7.62 | 7.62 | 0.13% | 5,320,853 |
| Feb 10, 2026 | 7.32 | 7.69 | 7.26 | 7.61 | 7.61 | 3.12% | 6,999,806 |
| Feb 9, 2026 | 6.93 | 7.39 | 6.93 | 7.38 | 7.38 | 6.96% | 7,704,084 |
| Feb 6, 2026 | 6.61 | 6.91 | 6.61 | 6.90 | 6.90 | 6.48% | 4,628,386 |
| Feb 5, 2026 | 6.61 | 6.76 | 6.45 | 6.48 | 6.48 | -6.36% | 6,736,195 |
| Feb 4, 2026 | 6.94 | 6.98 | 6.59 | 6.92 | 6.92 | 1.17% | 7,914,994 |
| Feb 3, 2026 | 7.02 | 7.03 | 6.61 | 6.84 | 6.84 | 2.55% | 9,944,821 |
| Feb 2, 2026 | 6.50 | 6.86 | 6.50 | 6.67 | 6.67 | 0.60% | 13,591,033 |
| Jan 30, 2026 | 6.95 | 7.10 | 6.56 | 6.63 | 6.63 | -11.72% | 11,255,854 |
| Jan 29, 2026 | 7.90 | 7.94 | 7.21 | 7.51 | 7.51 | -4.09% | 11,924,908 |
| 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 |