B2Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	6.40	6.57	6.32	6.47	6.47	-1.97%	4,443,704
May 29, 2026	6.40	6.63	6.35	6.60	6.60	3.45%	5,613,738
May 28, 2026	6.21	6.50	6.14	6.38	6.38	1.59%	3,830,235
May 27, 2026	6.39	6.42	6.26	6.28	6.28	-3.53%	6,395,292
May 26, 2026	6.41	6.53	6.40	6.51	6.51	-0.15%	3,157,547
May 25, 2026	6.45	6.52	6.42	6.52	6.52	2.84%	1,543,315
May 22, 2026	6.41	6.41	6.30	6.34	6.34	-0.94%	2,627,331
May 21, 2026	6.31	6.50	6.27	6.40	6.40	-0.31%	2,953,450
May 20, 2026	6.49	6.51	6.26	6.42	6.42	0.63%	3,972,552
May 19, 2026	6.54	6.54	6.33	6.38	6.38	-5.48%	7,958,756
May 15, 2026	6.90	6.93	6.63	6.75	6.75	-5.73%	5,969,990
May 14, 2026	7.40	7.40	7.14	7.16	7.16	-2.72%	7,757,752
May 13, 2026	7.32	7.43	7.22	7.36	7.36	-0.27%	3,993,273
May 12, 2026	7.24	7.45	7.11	7.38	7.38	0.27%	5,457,477
May 11, 2026	7.28	7.63	7.22	7.36	7.36	1.52%	7,809,924
May 8, 2026	6.90	7.28	6.78	7.25	7.25	7.25%	7,993,443
May 7, 2026	6.61	7.22	6.60	6.76	6.76	11.00%	14,828,183
May 6, 2026	6.01	6.23	6.00	6.09	6.09	5.73%	10,180,126
May 5, 2026	5.95	5.96	5.72	5.76	5.76	-1.20%	3,233,954
May 4, 2026	5.89	6.02	5.81	5.83	5.83	-1.69%	4,254,649
May 1, 2026	6.10	6.18	5.92	5.93	5.93	-3.42%	3,641,110
Apr 30, 2026	6.10	6.15	5.98	6.14	6.14	4.42%	4,082,551
Apr 29, 2026	5.90	5.94	5.85	5.88	5.88	-2.16%	3,798,185
Apr 28, 2026	6.13	6.13	5.94	6.01	6.01	-3.06%	6,194,302
Apr 27, 2026	6.52	6.52	6.12	6.20	6.20	-8.55%	9,915,463
Apr 24, 2026	6.81	6.91	6.70	6.78	6.78	-	3,568,600
Apr 23, 2026	6.57	6.84	6.53	6.78	6.78	1.95%	5,566,100
Apr 22, 2026	6.62	6.72	6.52	6.65	6.65	2.94%	3,232,296
Apr 21, 2026	6.69	6.88	6.45	6.46	6.46	-4.44%	5,570,189
Apr 20, 2026	6.71	6.97	6.66	6.76	6.76	-1.46%	3,896,191
Apr 17, 2026	6.90	6.99	6.81	6.86	6.86	1.18%	4,486,849
Apr 16, 2026	6.78	6.89	6.75	6.78	6.78	0.59%	3,056,930
Apr 15, 2026	6.76	6.89	6.64	6.74	6.74	-0.74%	4,231,294
Apr 14, 2026	6.80	6.88	6.72	6.79	6.79	1.04%	2,711,273
Apr 13, 2026	6.72	6.80	6.62	6.72	6.72	-1.47%	3,570,285
Apr 10, 2026	6.79	6.90	6.78	6.82	6.82	0.89%	2,369,062
Apr 9, 2026	6.78	6.94	6.68	6.76	6.76	-0.29%	3,515,454
Apr 8, 2026	6.91	6.97	6.69	6.78	6.78	2.88%	5,145,708
Apr 7, 2026	6.48	6.59	6.30	6.59	6.59	1.85%	8,543,455
Apr 6, 2026	6.58	6.61	6.45	6.47	6.47	-1.52%	3,707,823
Apr 2, 2026	6.36	6.71	6.33	6.57	6.57	-2.09%	3,897,458
Apr 1, 2026	6.53	6.72	6.40	6.71	6.71	6.17%	7,438,474
Mar 31, 2026	6.03	6.37	6.03	6.32	6.32	7.12%	5,766,577
Mar 30, 2026	6.03	6.06	5.82	5.90	5.90	0.17%	3,843,216
Mar 27, 2026	5.68	5.99	5.67	5.89	5.89	4.06%	8,576,509
Mar 26, 2026	5.65	5.96	5.63	5.66	5.66	-2.58%	5,034,767
Mar 25, 2026	5.99	6.03	5.76	5.81	5.81	2.65%	6,265,645
Mar 24, 2026	5.54	5.70	5.44	5.66	5.66	1.25%	3,645,280
Mar 23, 2026	5.43	5.70	5.41	5.59	5.59	3.71%	8,553,818
Mar 20, 2026	5.81	5.82	5.31	5.39	5.39	-6.75%	16,510,241