B2Gold Corp. (TSX:BTO)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20254.945.044.915.005.001.63%3,528,527
Jun 3, 20254.894.934.834.924.920.20%1,582,215
Jun 2, 20254.735.004.704.914.916.51%5,651,120
May 30, 20254.664.724.584.614.61-1.71%6,220,713
May 29, 20254.764.794.694.694.69-1.47%1,710,915
May 28, 20254.684.774.654.764.761.93%2,604,100
May 27, 20254.534.694.484.674.671.30%3,009,100
May 26, 20254.554.644.504.614.61-795,200
May 23, 20254.644.674.544.614.611.10%2,908,018
May 22, 20254.444.604.414.564.561.79%2,812,424
May 21, 20254.504.574.434.484.480.22%2,773,700
May 20, 20254.194.484.194.474.478.50%5,375,412
May 16, 20254.024.134.014.124.120.24%5,678,500
May 15, 20254.084.124.024.114.111.73%2,641,836
May 14, 20254.034.074.004.044.04-1.94%3,188,000
May 13, 20254.174.174.104.124.12-0.24%2,621,602
May 12, 20254.214.214.104.134.13-5.28%6,848,726
May 9, 20254.254.384.184.364.363.81%3,795,200
May 8, 20254.304.324.184.204.20-1.87%2,550,640
May 7, 20254.264.344.214.284.28-2.28%2,716,799
May 6, 20254.304.384.224.384.384.53%3,437,128
May 5, 20254.204.224.124.194.192.70%1,843,642
May 2, 20254.194.194.024.084.08-1.45%2,292,208
May 1, 20254.184.214.134.144.14-3.94%2,197,072
Apr 30, 20254.244.394.244.314.310.94%2,149,707
Apr 29, 20254.254.304.214.274.27-0.47%1,932,167
Apr 28, 20254.254.294.154.294.290.47%2,907,208
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