B2Gold Corp. (TSX:BTO)
Canada · Delayed Price · Currency is CAD 6.69
-0.13 (-1.91%)
Oct 23, 2026, 4:00 PM EDT
B2Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.73 | 6.86 | 6.56 | 6.69 | 6.69 | -1.91% | 3,695,066 |
| Oct 22, 2026 | 7.14 | 7.14 | 6.82 | 6.82 | 6.82 | -7.34% | 5,644,532 |
| Oct 21, 2026 | 7.36 | 7.40 | 7.28 | 7.36 | 7.36 | 0.82% | 3,826,901 |
| Oct 20, 2026 | 7.25 | 7.54 | 7.17 | 7.30 | 7.30 | -0.82% | 2,975,332 |
| Oct 19, 2026 | 7.40 | 7.50 | 7.35 | 7.36 | 7.36 | -1.74% | 2,736,934 |
| Oct 16, 2026 | 7.28 | 7.60 | 7.28 | 7.49 | 7.49 | 2.18% | 4,968,139 |
| Oct 15, 2026 | 7.20 | 7.35 | 7.08 | 7.33 | 7.33 | 3.39% | 5,508,471 |
| Oct 14, 2026 | 7.24 | 7.28 | 7.02 | 7.09 | 7.09 | -4.32% | 3,687,777 |
| Oct 13, 2026 | 7.45 | 7.54 | 7.26 | 7.41 | 7.41 | -0.94% | 3,306,507 |
| Oct 9, 2026 | 7.42 | 7.52 | 7.38 | 7.48 | 7.48 | 2.61% | 3,320,837 |
| Oct 8, 2026 | 7.11 | 7.34 | 7.11 | 7.29 | 7.29 | 2.39% | 3,166,136 |
| Oct 7, 2026 | 7.20 | 7.27 | 7.08 | 7.12 | 7.12 | -3.65% | 2,875,603 |
| Oct 6, 2026 | 7.36 | 7.46 | 7.27 | 7.39 | 7.39 | 0.96% | 2,606,248 |
| Oct 5, 2026 | 7.40 | 7.47 | 7.26 | 7.32 | 7.32 | -1.21% | 2,380,126 |
| Oct 2, 2026 | 7.46 | 7.53 | 7.32 | 7.41 | 7.41 | 0.82% | 3,137,103 |
| Oct 1, 2026 | 7.43 | 7.48 | 7.32 | 7.35 | 7.35 | -1.08% | 3,074,006 |
| Sep 30, 2026 | 7.65 | 7.65 | 7.42 | 7.43 | 7.43 | -1.98% | 3,255,118 |
| Sep 29, 2026 | 7.55 | 7.61 | 7.41 | 7.58 | 7.58 | 1.47% | 3,689,097 |
| Sep 28, 2026 | 7.35 | 7.67 | 7.35 | 7.47 | 7.47 | -3.36% | 3,571,204 |
| Sep 25, 2026 | 7.54 | 7.79 | 7.51 | 7.73 | 7.73 | 2.52% | 3,232,772 |
| Sep 24, 2026 | 7.48 | 7.54 | 7.31 | 7.54 | 7.54 | - | 4,153,920 |
| Sep 23, 2026 | 7.60 | 7.66 | 7.50 | 7.54 | 7.54 | -3.95% | 3,147,128 |
| Sep 22, 2026 | 7.59 | 7.92 | 7.54 | 7.85 | 7.85 | 4.39% | 3,396,351 |
| Sep 21, 2026 | 7.69 | 7.70 | 7.39 | 7.52 | 7.52 | -1.70% | 4,914,184 |
| Sep 18, 2026 | 7.56 | 7.69 | 7.51 | 7.65 | 7.65 | 1.32% | 7,351,862 |
| Sep 17, 2026 | 7.42 | 7.57 | 7.34 | 7.55 | 7.55 | 4.86% | 2,837,696 |
| Sep 16, 2026 | 7.41 | 7.50 | 7.10 | 7.20 | 7.20 | -0.55% | 4,575,337 |
| Sep 15, 2026 | 7.30 | 7.31 | 7.18 | 7.24 | 7.24 | -0.41% | 4,013,808 |
| Sep 14, 2026 | 7.25 | 7.30 | 7.14 | 7.27 | 7.27 | -2.55% | 2,391,492 |
| 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 |