B2Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	3.32	3.35	3.25	3.32	3.32	-0.90%	56,990,407
Apr 16, 2025	3.45	3.51	3.18	3.35	3.35	1.21%	66,273,466
Apr 15, 2025	3.41	3.41	3.24	3.31	3.31	-2.93%	66,357,697
Apr 14, 2025	3.17	3.41	3.15	3.41	3.41	5.25%	56,574,187
Apr 11, 2025	3.24	3.32	3.21	3.24	3.24	5.88%	57,285,380
Apr 10, 2025	2.91	3.10	2.91	3.06	3.06	5.52%	54,512,259
Apr 9, 2025	2.79	2.93	2.72	2.90	2.90	9.02%	67,605,806
Apr 8, 2025	2.76	2.81	2.62	2.66	2.66	0.76%	65,768,432
Apr 7, 2025	2.58	2.82	2.53	2.64	2.64	-0.38%	42,606,101
Apr 4, 2025	2.76	2.81	2.60	2.65	2.65	-9.25%	47,403,674
Apr 3, 2025	2.75	2.98	2.72	2.92	2.92	-	52,978,510
Apr 2, 2025	2.91	2.97	2.88	2.92	2.92	0.69%	41,104,059
Apr 1, 2025	2.89	2.95	2.83	2.90	2.90	1.75%	47,870,456
Mar 31, 2025	2.94	2.94	2.79	2.85	2.85	-1.04%	26,082,868
Mar 28, 2025	3.12	3.14	2.85	2.88	2.88	-9.15%	50,563,817
Mar 27, 2025	3.15	3.18	3.07	3.17	3.17	2.59%	37,277,377
Mar 26, 2025	3.19	3.19	3.08	3.09	3.09	-2.52%	42,082,797
Mar 25, 2025	3.15	3.26	3.13	3.17	3.17	1.60%	39,217,517
Mar 24, 2025	3.13	3.16	3.10	3.12	3.12	-	35,540,630
Mar 21, 2025	3.14	3.18	3.09	3.12	3.12	-2.80%	43,288,224
Mar 20, 2025	3.23	3.26	3.19	3.21	3.21	-2.73%	45,598,192
Mar 19, 2025	3.28	3.31	3.23	3.30	3.30	0.61%	52,932,449
Mar 18, 2025	3.31	3.35	3.25	3.28	3.28	1.55%	58,293,741
Mar 17, 2025	2.99	3.25	2.97	3.23	3.23	9.12%	63,250,379
Mar 14, 2025	2.94	3.03	2.90	2.96	2.96	2.07%	63,611,954
Mar 13, 2025	2.78	2.93	2.74	2.90	2.90	5.07%	44,564,253
Mar 12, 2025	2.69	2.79	2.68	2.76	2.76	2.22%	31,097,034
Mar 11, 2025	2.63	2.71	2.62	2.70	2.70	3.85%	46,048,150
Mar 10, 2025	2.70	2.70	2.56	2.60	2.60	-2.99%	40,528,824
Mar 7, 2025	2.74	2.80	2.68	2.68	2.68	-2.19%	34,113,145
Mar 6, 2025	2.76	2.81	2.72	2.74	2.72	-1.79%	34,699,496
Mar 5, 2025	2.67	2.80	2.65	2.79	2.77	4.49%	47,729,049
Mar 4, 2025	2.74	2.77	2.64	2.67	2.65	-0.37%	49,510,244
Mar 3, 2025	2.73	2.79	2.65	2.68	2.66	0.75%	38,095,424
Feb 28, 2025	2.63	2.68	2.59	2.66	2.64	-0.37%	34,241,386
Feb 27, 2025	2.82	2.86	2.66	2.67	2.65	-6.97%	48,398,785
Feb 26, 2025	2.80	2.90	2.78	2.87	2.85	1.41%	29,588,602
Feb 25, 2025	2.83	2.87	2.76	2.83	2.81	-0.70%	47,970,799
Feb 24, 2025	2.82	2.85	2.71	2.85	2.83	1.06%	49,864,645
Feb 21, 2025	2.83	2.94	2.80	2.82	2.80	0.36%	51,145,002
Feb 20, 2025	2.59	2.88	2.58	2.81	2.79	5.64%	60,943,123
Feb 19, 2025	2.64	2.69	2.61	2.66	2.64	1.14%	36,533,962
Feb 18, 2025	2.59	2.63	2.56	2.63	2.61	3.54%	29,479,697
Feb 14, 2025	2.59	2.62	2.52	2.54	2.52	-1.93%	25,159,753
Feb 13, 2025	2.57	2.60	2.53	2.59	2.57	1.17%	34,633,939
Feb 12, 2025	2.51	2.59	2.50	2.56	2.54	1.19%	27,603,982
Feb 11, 2025	2.58	2.60	2.52	2.53	2.51	-2.32%	44,224,982
Feb 10, 2025	2.58	2.62	2.55	2.59	2.57	2.37%	30,201,621
Feb 7, 2025	2.52	2.55	2.48	2.53	2.51	1.61%	32,995,667
Feb 6, 2025	2.56	2.56	2.47	2.49	2.47	-2.35%	37,544,202