B2Gold Corp. (TSX:BTO)
Canada · Delayed Price · Currency is CAD 5.43
-0.04 (-0.73%)
Jul 10, 2026, 4:00 PM EST
B2Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 4,710,380 |
| Jun 9, 2026 | 5.83 | 5.84 | 5.43 | 5.62 | 5.59 | -2.60% | 4,442,158 |
| 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 |