B2Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	6.00	6.05	5.98	6.04	6.04	-0.66%	3,956,954
Jun 18, 2026	6.23	6.34	6.05	6.08	6.08	-2.56%	9,447,753
Jun 17, 2026	6.36	6.55	6.23	6.24	6.24	-2.50%	7,142,874
Jun 16, 2026	6.32	6.46	6.28	6.40	6.40	2.24%	8,565,055
Jun 15, 2026	6.25	6.38	6.23	6.26	6.26	5.92%	5,955,553
Jun 12, 2026	5.82	5.93	5.70	5.91	5.91	3.14%	4,378,769
Jun 11, 2026	5.46	5.78	5.43	5.73	5.73	5.72%	5,895,244
Jun 10, 2026	5.41	5.52	5.38	5.42	5.42	-3.08%	4,710,514
Jun 9, 2026	5.83	5.84	5.43	5.62	5.59	-2.60%	4,446,658
Jun 8, 2026	5.85	5.87	5.71	5.77	5.74	-1.03%	5,321,958
Jun 5, 2026	6.24	6.24	5.80	5.83	5.80	-8.76%	7,696,389
Jun 4, 2026	6.45	6.51	6.33	6.39	6.36	0.95%	3,077,880
Jun 3, 2026	6.43	6.46	6.30	6.33	6.30	-3.06%	2,940,504
Jun 2, 2026	6.54	6.57	6.38	6.53	6.50	0.93%	4,428,736
Jun 1, 2026	6.40	6.57	6.32	6.47	6.44	-1.97%	4,443,704
May 29, 2026	6.40	6.63	6.35	6.60	6.57	3.45%	5,651,984
May 28, 2026	6.21	6.50	6.14	6.38	6.35	1.59%	3,830,235
May 27, 2026	6.39	6.42	6.26	6.28	6.25	-3.53%	6,397,004
May 26, 2026	6.41	6.53	6.40	6.51	6.48	-0.15%	3,157,547
May 25, 2026	6.45	6.52	6.42	6.52	6.49	2.84%	1,543,315
May 22, 2026	6.41	6.41	6.30	6.34	6.31	-0.94%	2,627,331
May 21, 2026	6.31	6.50	6.27	6.40	6.37	-0.31%	2,953,375
May 20, 2026	6.49	6.51	6.26	6.42	6.39	0.63%	3,972,552
May 19, 2026	6.54	6.54	6.33	6.38	6.35	-5.48%	7,957,937
May 15, 2026	6.90	6.93	6.63	6.75	6.72	-5.73%	5,969,990
May 14, 2026	7.40	7.40	7.14	7.16	7.12	-2.72%	7,757,752
May 13, 2026	7.32	7.43	7.22	7.36	7.32	-0.27%	3,993,273
May 12, 2026	7.24	7.45	7.11	7.38	7.34	0.27%	5,457,477
May 11, 2026	7.28	7.63	7.22	7.36	7.32	1.52%	7,809,924
May 8, 2026	6.90	7.28	6.78	7.25	7.21	7.25%	7,993,443
May 7, 2026	6.61	7.22	6.60	6.76	6.73	11.00%	14,828,183
May 6, 2026	6.01	6.23	6.00	6.09	6.06	5.73%	10,180,126
May 5, 2026	5.95	5.96	5.72	5.76	5.73	-1.20%	3,233,954
May 4, 2026	5.89	6.02	5.81	5.83	5.80	-1.69%	4,254,649
May 1, 2026	6.10	6.18	5.92	5.93	5.90	-3.42%	3,641,110
Apr 30, 2026	6.10	6.15	5.98	6.14	6.11	4.42%	4,082,551
Apr 29, 2026	5.90	5.94	5.85	5.88	5.85	-2.16%	3,798,185
Apr 28, 2026	6.13	6.13	5.94	6.01	5.98	-3.06%	6,194,302
Apr 27, 2026	6.52	6.52	6.12	6.20	6.17	-8.55%	9,915,463
Apr 24, 2026	6.81	6.91	6.70	6.78	6.75	-	3,568,600
Apr 23, 2026	6.57	6.84	6.53	6.78	6.75	1.95%	5,566,100
Apr 22, 2026	6.62	6.72	6.52	6.65	6.62	2.94%	3,232,296
Apr 21, 2026	6.69	6.88	6.45	6.46	6.43	-4.44%	5,570,189
Apr 20, 2026	6.71	6.97	6.66	6.76	6.73	-1.46%	3,896,191
Apr 17, 2026	6.90	6.99	6.81	6.86	6.83	1.18%	4,486,849
Apr 16, 2026	6.78	6.89	6.75	6.78	6.75	0.59%	3,056,930
Apr 15, 2026	6.76	6.89	6.64	6.74	6.71	-0.74%	4,231,294
Apr 14, 2026	6.80	6.88	6.72	6.79	6.76	1.04%	2,711,273
Apr 13, 2026	6.72	6.80	6.62	6.72	6.69	-1.47%	3,570,285
Apr 10, 2026	6.79	6.90	6.78	6.82	6.79	0.89%	2,369,062