B2Gold Corp. (BTG)
NYSEAMERICAN: BTG · Real-Time Price · USD
4.600
-0.080 (-1.71%)
Dec 12, 2025, 4:00 PM EST - Market closed
B2Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 4.80 | 4.81 | 4.53 | 4.60 | 4.60 | -1.71% | 35,212,590 |
| Dec 11, 2025 | 4.70 | 4.82 | 4.64 | 4.68 | 4.68 | - | 41,028,956 |
| Dec 10, 2025 | 4.58 | 4.69 | 4.49 | 4.68 | 4.68 | 2.41% | 38,115,185 |
| Dec 9, 2025 | 4.49 | 4.64 | 4.43 | 4.57 | 4.57 | 2.01% | 25,229,650 |
| Dec 8, 2025 | 4.54 | 4.62 | 4.47 | 4.48 | 4.48 | -1.75% | 21,273,334 |
| Dec 5, 2025 | 4.60 | 4.74 | 4.53 | 4.56 | 4.56 | - | 28,657,587 |
| Dec 4, 2025 | 4.44 | 4.58 | 4.44 | 4.56 | 4.56 | 1.33% | 21,125,601 |
| Dec 3, 2025 | 4.49 | 4.55 | 4.44 | 4.50 | 4.50 | 1.58% | 25,839,576 |
| Dec 2, 2025 | 4.55 | 4.59 | 4.35 | 4.43 | 4.43 | -3.70% | 35,125,058 |
| Dec 1, 2025 | 4.66 | 4.68 | 4.52 | 4.60 | 4.58 | -0.43% | 37,629,697 |
| Nov 28, 2025 | 4.53 | 4.64 | 4.51 | 4.62 | 4.60 | 3.36% | 23,703,289 |
| Nov 26, 2025 | 4.36 | 4.50 | 4.29 | 4.47 | 4.45 | 3.23% | 32,208,459 |
| Nov 25, 2025 | 4.15 | 4.38 | 4.15 | 4.33 | 4.31 | 3.84% | 57,623,788 |
| Nov 24, 2025 | 3.85 | 4.17 | 3.83 | 4.17 | 4.15 | 9.45% | 37,720,999 |
| Nov 21, 2025 | 3.77 | 3.86 | 3.71 | 3.81 | 3.79 | 0.53% | 27,626,397 |
| Nov 20, 2025 | 3.97 | 4.02 | 3.78 | 3.79 | 3.77 | -4.53% | 33,063,735 |
| Nov 19, 2025 | 4.04 | 4.10 | 3.94 | 3.97 | 3.95 | -0.50% | 25,214,323 |
| Nov 18, 2025 | 3.99 | 4.07 | 3.92 | 3.99 | 3.97 | - | 28,754,453 |
| Nov 17, 2025 | 4.08 | 4.10 | 3.92 | 3.99 | 3.97 | -2.68% | 35,287,866 |
| Nov 14, 2025 | 3.88 | 4.17 | 3.86 | 4.10 | 4.08 | - | 35,075,247 |
| Nov 13, 2025 | 4.23 | 4.24 | 4.06 | 4.10 | 4.08 | -1.91% | 31,703,574 |
| Nov 12, 2025 | 4.11 | 4.24 | 4.04 | 4.18 | 4.16 | 1.70% | 43,200,160 |
| Nov 11, 2025 | 4.15 | 4.17 | 4.00 | 4.11 | 4.09 | 0.49% | 27,880,638 |
| Nov 10, 2025 | 4.10 | 4.20 | 4.06 | 4.09 | 4.07 | 4.60% | 59,951,764 |
| Nov 7, 2025 | 3.82 | 3.98 | 3.77 | 3.91 | 3.89 | 2.89% | 55,212,141 |
| Nov 6, 2025 | 3.85 | 3.95 | 3.72 | 3.80 | 3.78 | -5.71% | 50,072,283 |
| Nov 5, 2025 | 4.10 | 4.11 | 4.01 | 4.03 | 4.01 | 0.75% | 49,823,473 |
| Nov 4, 2025 | 4.16 | 4.18 | 3.97 | 4.00 | 3.98 | -5.88% | 53,657,486 |
| Nov 3, 2025 | 4.39 | 4.43 | 4.22 | 4.25 | 4.23 | -3.19% | 51,452,067 |
| Oct 31, 2025 | 4.88 | 4.90 | 4.23 | 4.39 | 4.37 | -9.86% | 95,091,518 |
| Oct 30, 2025 | 4.77 | 4.93 | 4.75 | 4.87 | 4.85 | 2.10% | 72,379,323 |
| Oct 29, 2025 | 5.03 | 5.07 | 4.73 | 4.77 | 4.75 | -2.65% | 56,412,702 |
| Oct 28, 2025 | 4.86 | 5.00 | 4.83 | 4.90 | 4.88 | -1.21% | 36,856,700 |
| Oct 27, 2025 | 5.01 | 5.11 | 4.83 | 4.96 | 4.94 | -4.80% | 49,794,619 |
| Oct 24, 2025 | 5.09 | 5.26 | 5.09 | 5.21 | 5.19 | -0.38% | 33,576,671 |
| Oct 23, 2025 | 5.32 | 5.33 | 5.19 | 5.23 | 5.21 | 0.38% | 38,193,067 |
| Oct 22, 2025 | 4.96 | 5.25 | 4.91 | 5.21 | 5.19 | 0.58% | 36,165,474 |
| Oct 21, 2025 | 5.25 | 5.36 | 5.02 | 5.18 | 5.16 | -9.12% | 74,624,542 |
| Oct 20, 2025 | 5.67 | 5.74 | 5.55 | 5.70 | 5.68 | 2.70% | 55,719,517 |
| Oct 17, 2025 | 5.80 | 5.90 | 5.46 | 5.55 | 5.53 | -6.57% | 67,205,141 |
| Oct 16, 2025 | 5.70 | 5.94 | 5.61 | 5.94 | 5.91 | 4.76% | 61,913,035 |
| Oct 15, 2025 | 5.43 | 5.69 | 5.41 | 5.67 | 5.65 | 6.18% | 55,712,748 |
| Oct 14, 2025 | 5.20 | 5.38 | 5.15 | 5.34 | 5.32 | 0.56% | 49,948,677 |
| Oct 13, 2025 | 5.24 | 5.34 | 5.20 | 5.31 | 5.29 | 4.53% | 34,805,112 |
| Oct 10, 2025 | 5.11 | 5.14 | 5.01 | 5.08 | 5.06 | 0.20% | 47,301,977 |
| Oct 9, 2025 | 5.38 | 5.39 | 5.00 | 5.07 | 5.05 | -5.59% | 63,438,613 |
| Oct 8, 2025 | 5.36 | 5.40 | 5.27 | 5.37 | 5.35 | 2.48% | 59,721,187 |
| Oct 7, 2025 | 5.34 | 5.38 | 5.22 | 5.24 | 5.22 | -1.69% | 58,425,949 |
| Oct 6, 2025 | 5.14 | 5.40 | 5.11 | 5.33 | 5.31 | 4.92% | 60,718,755 |
| Oct 3, 2025 | 5.06 | 5.09 | 5.00 | 5.08 | 5.06 | 0.99% | 39,691,367 |