B2Gold Corp. (TSX:BTO)
Canada · Delayed Price · Currency is CAD 6.66
+0.20 (3.10%)
Apr 22, 2026, 12:00 PM EST
B2Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 6.62 | 6.72 | 6.52 | 6.71 | - | 3.87% | 1,045,929 |
| 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% | 3,852,135 |
| 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% | 3,056,961 |
| 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% | 2,711,339 |
| 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% | 2,369,101 |
| 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% | 5,145,769 |
| Apr 7, 2026 | 6.48 | 6.59 | 6.30 | 6.59 | 6.59 | 1.85% | 8,543,477 |
| Apr 6, 2026 | 6.58 | 6.61 | 6.45 | 6.47 | 6.47 | -1.52% | 3,707,974 |
| Apr 2, 2026 | 6.36 | 6.71 | 6.33 | 6.57 | 6.57 | -2.09% | 3,897,539 |
| Apr 1, 2026 | 6.53 | 6.72 | 6.40 | 6.71 | 6.71 | 6.17% | 7,438,669 |
| Mar 31, 2026 | 6.03 | 6.37 | 6.03 | 6.32 | 6.32 | 7.12% | 5,766,598 |
| Mar 30, 2026 | 6.03 | 6.06 | 5.82 | 5.90 | 5.90 | 0.17% | 3,843,229 |
| 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% | 5,034,802 |
| 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% | 3,645,401 |
| 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% | 16,510,397 |
| 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% | 6,318,361 |
| 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% | 3,261,707 |
| 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% | 4,928,377 |
| 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% | 6,567,721 |
| 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 |
| Mar 2, 2026 | 8.60 | 8.60 | 8.03 | 8.20 | 8.17 | -2.15% | 6,559,947 |
| Feb 27, 2026 | 8.50 | 8.59 | 8.31 | 8.38 | 8.35 | -1.06% | 7,300,171 |
| Feb 26, 2026 | 8.39 | 8.48 | 8.15 | 8.47 | 8.44 | 0.12% | 8,402,050 |
| Feb 25, 2026 | 8.42 | 8.51 | 8.25 | 8.46 | 8.43 | 1.32% | 5,800,030 |
| Feb 24, 2026 | 7.64 | 8.36 | 7.63 | 8.35 | 8.32 | 6.37% | 13,191,865 |
| Feb 23, 2026 | 7.45 | 7.93 | 7.43 | 7.85 | 7.82 | 6.51% | 9,077,102 |
| Feb 20, 2026 | 6.99 | 7.39 | 6.96 | 7.37 | 7.34 | 5.29% | 10,180,593 |
| Feb 19, 2026 | 6.66 | 7.07 | 6.55 | 7.00 | 6.97 | -4.63% | 17,976,037 |
| Feb 18, 2026 | 7.30 | 7.40 | 7.16 | 7.34 | 7.31 | 2.51% | 4,448,310 |
| Feb 17, 2026 | 7.15 | 7.22 | 6.92 | 7.16 | 7.13 | -2.59% | 7,403,128 |
| Feb 13, 2026 | 7.00 | 7.37 | 6.93 | 7.35 | 7.32 | 7.93% | 6,531,911 |
| Feb 12, 2026 | 7.56 | 7.63 | 6.81 | 6.81 | 6.78 | -10.63% | 8,659,385 |
| Feb 11, 2026 | 7.79 | 7.88 | 7.47 | 7.62 | 7.59 | 0.13% | 5,320,760 |
| Feb 10, 2026 | 7.32 | 7.69 | 7.26 | 7.61 | 7.58 | 3.12% | 6,999,806 |