B2Gold Corp. (TSX:BTO)
Canada · Delayed Price · Currency is CAD 7.17
-0.30 (-3.95%)
Sep 14, 2026, 10:19 AM EST
B2Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 7.25 | 7.29 | 7.16 | 7.18 | - | -3.75% | 284,213 |
| Sep 11, 2026 | 7.63 | 7.67 | 7.39 | 7.46 | 7.46 | 0.67% | 2,277,123 |
| Sep 10, 2026 | 7.34 | 7.52 | 7.31 | 7.41 | 7.41 | -2.79% | 2,934,365 |
| Sep 9, 2026 | 7.63 | 7.74 | 7.55 | 7.65 | 7.62 | 1.73% | 1,939,837 |
| Sep 8, 2026 | 7.70 | 7.83 | 7.51 | 7.52 | 7.49 | -3.09% | 2,293,007 |
| Sep 4, 2026 | 7.66 | 7.79 | 7.59 | 7.76 | 7.73 | -0.89% | 1,942,598 |
| Sep 3, 2026 | 7.79 | 7.84 | 7.62 | 7.83 | 7.80 | 4.68% | 3,080,101 |
| Sep 2, 2026 | 7.40 | 7.58 | 7.40 | 7.48 | 7.45 | 3.60% | 3,858,755 |
| Sep 1, 2026 | 7.35 | 7.49 | 7.22 | 7.22 | 7.19 | -5.00% | 4,142,223 |
| Aug 31, 2026 | 7.76 | 7.82 | 7.55 | 7.60 | 7.57 | -3.18% | 3,533,687 |
| Aug 28, 2026 | 8.11 | 8.14 | 7.75 | 7.85 | 7.82 | -2.97% | 3,931,067 |
| Aug 27, 2026 | 7.93 | 8.09 | 7.86 | 8.09 | 8.06 | 1.38% | 3,559,357 |
| Aug 26, 2026 | 7.97 | 8.09 | 7.96 | 7.98 | 7.95 | -1.72% | 3,238,468 |
| Aug 25, 2026 | 7.67 | 8.16 | 7.67 | 8.12 | 8.09 | 2.40% | 6,328,458 |
| Aug 24, 2026 | 7.71 | 7.95 | 7.71 | 7.93 | 7.90 | 4.21% | 6,212,876 |
| Aug 21, 2026 | 7.58 | 7.65 | 7.48 | 7.61 | 7.58 | 2.42% | 8,513,484 |
| Aug 20, 2026 | 7.15 | 7.43 | 7.10 | 7.43 | 7.40 | 2.06% | 3,958,257 |
| Aug 19, 2026 | 7.28 | 7.48 | 7.21 | 7.28 | 7.25 | 4.90% | 6,309,979 |
| Aug 18, 2026 | 7.11 | 7.11 | 6.92 | 6.94 | 6.91 | -3.74% | 4,484,792 |
| Aug 17, 2026 | 7.14 | 7.28 | 7.11 | 7.21 | 7.18 | 1.41% | 3,259,195 |
| Aug 14, 2026 | 7.15 | 7.27 | 7.09 | 7.11 | 7.08 | 0.57% | 2,631,299 |
| Aug 13, 2026 | 7.16 | 7.26 | 7.01 | 7.07 | 7.04 | -2.48% | 4,793,130 |
| Aug 12, 2026 | 7.17 | 7.29 | 7.10 | 7.25 | 7.22 | 2.84% | 4,595,787 |
| Aug 11, 2026 | 7.11 | 7.19 | 7.02 | 7.05 | 7.02 | 0.14% | 5,883,730 |
| Aug 10, 2026 | 7.00 | 7.17 | 6.88 | 7.04 | 7.01 | 0.14% | 7,320,571 |
| Aug 7, 2026 | 6.05 | 7.08 | 6.05 | 7.03 | 7.00 | 22.47% | 20,143,304 |
| Aug 6, 2026 | 5.66 | 5.84 | 5.64 | 5.74 | 5.72 | -0.17% | 4,092,426 |
| Aug 5, 2026 | 5.74 | 5.82 | 5.68 | 5.75 | 5.73 | 4.93% | 4,269,643 |
| Aug 4, 2026 | 5.48 | 5.60 | 5.42 | 5.48 | 5.46 | 4.38% | 6,490,069 |
| Jul 31, 2026 | 5.28 | 5.32 | 5.17 | 5.25 | 5.23 | -2.60% | 2,674,784 |
| Jul 30, 2026 | 5.41 | 5.41 | 5.25 | 5.39 | 5.37 | 2.08% | 2,305,383 |
| Jul 29, 2026 | 5.42 | 5.43 | 5.19 | 5.28 | 5.26 | -2.76% | 3,030,992 |
| Jul 28, 2026 | 5.40 | 5.50 | 5.34 | 5.43 | 5.41 | -0.37% | 2,443,569 |
| Jul 27, 2026 | 5.53 | 5.56 | 5.37 | 5.45 | 5.43 | 0.18% | 2,050,134 |
| Jul 24, 2026 | 5.44 | 5.54 | 5.41 | 5.44 | 5.42 | 0.55% | 1,822,948 |
| Jul 23, 2026 | 5.40 | 5.48 | 5.35 | 5.41 | 5.39 | -2.70% | 2,826,579 |
| Jul 22, 2026 | 5.47 | 5.68 | 5.47 | 5.56 | 5.54 | 3.15% | 5,732,333 |
| Jul 21, 2026 | 5.25 | 5.43 | 5.24 | 5.39 | 5.37 | 5.07% | 3,768,083 |
| Jul 20, 2026 | 5.15 | 5.18 | 5.07 | 5.13 | 5.11 | -0.19% | 2,436,619 |
| Jul 17, 2026 | 5.06 | 5.18 | 5.02 | 5.14 | 5.12 | - | 2,631,360 |
| Jul 16, 2026 | 5.26 | 5.26 | 5.10 | 5.14 | 5.12 | -3.75% | 4,864,091 |
| Jul 15, 2026 | 5.34 | 5.39 | 5.22 | 5.34 | 5.32 | 0.19% | 2,772,870 |
| Jul 14, 2026 | 5.52 | 5.53 | 5.30 | 5.33 | 5.31 | -0.37% | 3,605,181 |
| Jul 13, 2026 | 5.38 | 5.40 | 5.30 | 5.35 | 5.33 | -1.47% | 2,116,281 |
| Jul 10, 2026 | 5.45 | 5.47 | 5.35 | 5.43 | 5.41 | -0.73% | 3,009,574 |
| Jul 9, 2026 | 5.47 | 5.52 | 5.38 | 5.47 | 5.45 | 1.86% | 3,164,497 |
| Jul 8, 2026 | 5.47 | 5.48 | 5.25 | 5.37 | 5.35 | -3.76% | 5,032,903 |
| Jul 7, 2026 | 5.72 | 5.75 | 5.52 | 5.58 | 5.56 | -3.13% | 3,318,826 |
| Jul 6, 2026 | 5.94 | 5.95 | 5.70 | 5.76 | 5.74 | -3.19% | 3,422,127 |
| Jul 3, 2026 | 5.89 | 5.96 | 5.85 | 5.95 | 5.93 | 3.12% | 1,586,841 |