B2Gold Corp. (TSX:BTO)
Canada · Delayed Price · Currency is CAD 7.38
+0.02 (0.27%)
May 12, 2026, 4:00 PM EST
B2Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 7.24 | 7.45 | 7.11 | 7.38 | 7.38 | 0.27% | 5,457,581 |
| 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% | 7,993,474 |
| 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% | 10,180,135 |
| 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% | 4,254,735 |
| 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% | 4,082,577 |
| 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 |
| Mar 19, 2026 | 5.87 | 5.98 | 5.59 | 5.78 | 5.78 | -8.25% | 8,442,833 |
| Mar 18, 2026 | 6.40 | 6.45 | 6.26 | 6.30 | 6.30 | -4.98% | 6,396,395 |
| Mar 17, 2026 | 6.64 | 6.79 | 6.57 | 6.63 | 6.63 | - | 3,131,059 |
| Mar 16, 2026 | 6.60 | 6.81 | 6.51 | 6.63 | 6.63 | -0.15% | 6,318,330 |
| Mar 13, 2026 | 6.92 | 6.99 | 6.61 | 6.64 | 6.64 | -4.46% | 6,083,627 |
| Mar 12, 2026 | 7.12 | 7.12 | 6.94 | 6.95 | 6.95 | -2.52% | 3,261,583 |
| Mar 11, 2026 | 7.18 | 7.25 | 6.97 | 7.13 | 7.13 | -2.19% | 3,949,371 |
| Mar 10, 2026 | 7.29 | 7.40 | 7.19 | 7.29 | 7.29 | 1.96% | 4,928,158 |
| Mar 9, 2026 | 6.96 | 7.18 | 6.75 | 7.15 | 7.15 | -0.83% | 4,049,764 |
| Mar 6, 2026 | 6.94 | 7.23 | 6.83 | 7.21 | 7.21 | 1.12% | 6,567,660 |
| Mar 5, 2026 | 7.33 | 7.35 | 6.99 | 7.13 | 7.10 | -4.55% | 7,356,284 |
| Mar 4, 2026 | 7.62 | 7.67 | 7.43 | 7.47 | 7.44 | -0.40% | 6,219,746 |
| Mar 3, 2026 | 7.78 | 7.79 | 7.31 | 7.50 | 7.47 | -8.54% | 10,428,992 |