B2Gold Corp. (TSX:BTO)
Canada · Delayed Price · Currency is CAD 7.93
+0.32 (4.20%)
Aug 24, 2026, 4:00 PM EST
B2Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 7.71 | 7.95 | 7.71 | 7.93 | 7.93 | 4.20% | 6,212,876 |
| Aug 21, 2026 | 7.58 | 7.65 | 7.48 | 7.61 | 7.61 | 2.42% | 8,513,564 |
| Aug 20, 2026 | 7.15 | 7.43 | 7.10 | 7.43 | 7.43 | 2.06% | 3,958,257 |
| Aug 19, 2026 | 7.28 | 7.48 | 7.21 | 7.28 | 7.28 | 4.90% | 6,311,813 |
| Aug 18, 2026 | 7.11 | 7.11 | 6.92 | 6.94 | 6.94 | -3.74% | 4,484,792 |
| Aug 17, 2026 | 7.14 | 7.28 | 7.11 | 7.21 | 7.21 | 1.41% | 3,259,227 |
| Aug 14, 2026 | 7.15 | 7.27 | 7.09 | 7.11 | 7.11 | 0.57% | 2,631,299 |
| Aug 13, 2026 | 7.16 | 7.26 | 7.01 | 7.07 | 7.07 | -2.48% | 4,793,154 |
| Aug 12, 2026 | 7.17 | 7.29 | 7.10 | 7.25 | 7.25 | 2.84% | 4,595,787 |
| Aug 11, 2026 | 7.11 | 7.19 | 7.02 | 7.05 | 7.05 | 0.14% | 5,883,960 |
| Aug 10, 2026 | 7.00 | 7.17 | 6.88 | 7.04 | 7.04 | 0.14% | 7,320,671 |
| Aug 7, 2026 | 6.05 | 7.08 | 6.05 | 7.03 | 7.03 | 22.47% | 20,143,325 |
| Aug 6, 2026 | 5.66 | 5.84 | 5.64 | 5.74 | 5.74 | -0.17% | 4,092,463 |
| Aug 5, 2026 | 5.74 | 5.82 | 5.68 | 5.75 | 5.75 | 4.93% | 4,269,778 |
| Aug 4, 2026 | 5.48 | 5.60 | 5.42 | 5.48 | 5.48 | 4.38% | 6,490,105 |
| Jul 31, 2026 | 5.28 | 5.32 | 5.17 | 5.25 | 5.25 | -2.60% | 2,674,815 |
| Jul 30, 2026 | 5.41 | 5.41 | 5.25 | 5.39 | 5.39 | 2.08% | 2,305,383 |
| Jul 29, 2026 | 5.42 | 5.43 | 5.19 | 5.28 | 5.28 | -2.76% | 3,031,165 |
| Jul 28, 2026 | 5.40 | 5.50 | 5.34 | 5.43 | 5.43 | -0.37% | 2,443,569 |
| Jul 27, 2026 | 5.53 | 5.56 | 5.37 | 5.45 | 5.45 | 0.18% | 2,050,220 |
| Jul 24, 2026 | 5.44 | 5.54 | 5.41 | 5.44 | 5.44 | 0.55% | 1,822,948 |
| Jul 23, 2026 | 5.40 | 5.48 | 5.35 | 5.41 | 5.41 | -2.70% | 2,826,839 |
| Jul 22, 2026 | 5.47 | 5.68 | 5.47 | 5.56 | 5.56 | 3.15% | 5,732,333 |
| Jul 21, 2026 | 5.25 | 5.43 | 5.24 | 5.39 | 5.39 | 5.07% | 3,768,139 |
| Jul 20, 2026 | 5.15 | 5.18 | 5.07 | 5.13 | 5.13 | -0.19% | 2,436,619 |
| Jul 17, 2026 | 5.06 | 5.18 | 5.02 | 5.14 | 5.14 | - | 2,631,540 |
| Jul 16, 2026 | 5.26 | 5.26 | 5.10 | 5.14 | 5.14 | -3.75% | 4,864,123 |
| Jul 15, 2026 | 5.34 | 5.39 | 5.22 | 5.34 | 5.34 | 0.19% | 2,772,934 |
| Jul 14, 2026 | 5.52 | 5.53 | 5.30 | 5.33 | 5.33 | -0.37% | 3,605,181 |
| Jul 13, 2026 | 5.38 | 5.40 | 5.30 | 5.35 | 5.35 | -1.47% | 2,116,374 |
| Jul 10, 2026 | 5.45 | 5.47 | 5.35 | 5.43 | 5.43 | -0.73% | 3,009,574 |
| Jul 9, 2026 | 5.47 | 5.52 | 5.38 | 5.47 | 5.47 | 1.86% | 3,164,532 |
| Jul 8, 2026 | 5.47 | 5.48 | 5.25 | 5.37 | 5.37 | -3.76% | 5,032,931 |
| Jul 7, 2026 | 5.72 | 5.75 | 5.52 | 5.58 | 5.58 | -3.12% | 3,318,826 |
| Jul 6, 2026 | 5.94 | 5.95 | 5.70 | 5.76 | 5.76 | -3.19% | 3,422,127 |
| Jul 3, 2026 | 5.89 | 5.96 | 5.85 | 5.95 | 5.95 | 3.12% | 1,586,841 |
| Jul 2, 2026 | 5.57 | 5.79 | 5.54 | 5.77 | 5.77 | 8.46% | 5,724,218 |
| Jun 30, 2026 | 5.43 | 5.45 | 5.28 | 5.32 | 5.32 | -0.93% | 3,203,667 |
| Jun 29, 2026 | 5.55 | 5.55 | 5.30 | 5.37 | 5.37 | -4.28% | 6,183,295 |
| Jun 26, 2026 | 5.66 | 5.81 | 5.59 | 5.61 | 5.61 | -0.88% | 4,434,972 |
| Jun 25, 2026 | 5.69 | 5.76 | 5.55 | 5.66 | 5.66 | 2.72% | 8,071,648 |
| Jun 24, 2026 | 5.50 | 5.65 | 5.40 | 5.51 | 5.51 | -3.67% | 7,413,252 |
| Jun 23, 2026 | 5.71 | 5.81 | 5.66 | 5.72 | 5.72 | -4.03% | 4,334,140 |
| Jun 22, 2026 | 6.04 | 6.06 | 5.94 | 5.96 | 5.96 | -1.32% | 6,060,784 |
| 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% | 9,447,751 |
| 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% | 8,564,981 |
| 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% | 4,378,716 |