B2Gold Corp. (BTG)
NYSEAMERICAN: BTG · Real-Time Price · USD
5.12
-0.26 (-4.83%)
Feb 19, 2026, 3:11 PM EST - Market open
B2Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 4.84 | 5.12 | 4.77 | 5.12 | - | -4.83% | 42,270,300 |
| Feb 18, 2026 | 5.34 | 5.42 | 5.24 | 5.38 | 5.38 | 2.48% | 29,190,152 |
| Feb 17, 2026 | 5.22 | 5.30 | 5.05 | 5.25 | 5.25 | -2.78% | 28,792,416 |
| Feb 13, 2026 | 5.15 | 5.41 | 5.07 | 5.40 | 5.40 | 7.57% | 27,012,821 |
| Feb 12, 2026 | 5.62 | 5.63 | 5.01 | 5.02 | 5.02 | -10.83% | 52,783,661 |
| Feb 11, 2026 | 5.82 | 5.82 | 5.49 | 5.63 | 5.63 | 0.18% | 30,402,724 |
| Feb 10, 2026 | 5.40 | 5.68 | 5.36 | 5.62 | 5.62 | 3.31% | 46,737,686 |
| Feb 9, 2026 | 5.10 | 5.45 | 5.10 | 5.44 | 5.44 | 7.51% | 37,798,133 |
| Feb 6, 2026 | 4.86 | 5.06 | 4.82 | 5.06 | 5.06 | 7.20% | 27,123,026 |
| Feb 5, 2026 | 4.84 | 4.95 | 4.71 | 4.72 | 4.72 | -6.53% | 44,131,442 |
| Feb 4, 2026 | 5.13 | 5.13 | 4.81 | 5.05 | 5.05 | 0.60% | 66,084,414 |
| Feb 3, 2026 | 5.14 | 5.15 | 4.84 | 5.02 | 5.02 | 2.66% | 67,276,652 |
| Feb 2, 2026 | 4.77 | 5.04 | 4.75 | 4.89 | 4.89 | -0.20% | 38,296,209 |
| Jan 30, 2026 | 5.10 | 5.25 | 4.81 | 4.90 | 4.90 | -11.71% | 87,005,677 |
| Jan 29, 2026 | 5.91 | 5.91 | 5.33 | 5.55 | 5.55 | -3.81% | 83,490,659 |
| Jan 28, 2026 | 5.65 | 5.77 | 5.53 | 5.77 | 5.77 | 4.34% | 55,258,281 |
| Jan 27, 2026 | 5.35 | 5.54 | 5.24 | 5.53 | 5.53 | 3.56% | 41,628,856 |
| Jan 26, 2026 | 5.51 | 5.55 | 5.32 | 5.34 | 5.34 | 0.95% | 69,198,476 |
| Jan 23, 2026 | 5.32 | 5.34 | 5.15 | 5.29 | 5.29 | 1.73% | 46,718,685 |
| Jan 22, 2026 | 4.96 | 5.33 | 4.94 | 5.20 | 5.20 | 5.48% | 41,701,306 |
| Jan 21, 2026 | 5.03 | 5.10 | 4.86 | 4.93 | 4.93 | 0.41% | 65,302,643 |
| Jan 20, 2026 | 4.78 | 4.92 | 4.72 | 4.91 | 4.91 | 7.21% | 58,043,016 |
| Jan 16, 2026 | 4.60 | 4.63 | 4.48 | 4.58 | 4.58 | -1.08% | 32,302,651 |
| Jan 15, 2026 | 4.62 | 4.70 | 4.60 | 4.63 | 4.63 | -0.64% | 26,942,283 |
| Jan 14, 2026 | 4.71 | 4.71 | 4.60 | 4.66 | 4.66 | 1.53% | 37,301,878 |
| Jan 13, 2026 | 4.76 | 4.80 | 4.57 | 4.59 | 4.59 | -1.92% | 48,626,489 |
| Jan 12, 2026 | 4.69 | 4.79 | 4.68 | 4.68 | 4.68 | 2.41% | 29,584,960 |
| Jan 9, 2026 | 4.53 | 4.63 | 4.50 | 4.57 | 4.57 | 1.56% | 25,465,814 |
| Jan 8, 2026 | 4.35 | 4.52 | 4.31 | 4.50 | 4.50 | 1.81% | 36,307,345 |
| Jan 7, 2026 | 4.48 | 4.52 | 4.34 | 4.42 | 4.42 | -2.43% | 36,071,597 |
| Jan 6, 2026 | 4.61 | 4.62 | 4.36 | 4.53 | 4.53 | -0.44% | 54,709,810 |
| Jan 5, 2026 | 4.56 | 4.75 | 4.53 | 4.55 | 4.55 | 1.11% | 32,178,692 |
| Jan 2, 2026 | 4.57 | 4.59 | 4.35 | 4.50 | 4.50 | -0.22% | 24,444,730 |
| Dec 31, 2025 | 4.52 | 4.59 | 4.48 | 4.51 | 4.51 | -1.10% | 17,244,342 |
| Dec 30, 2025 | 4.62 | 4.66 | 4.54 | 4.56 | 4.56 | 0.44% | 23,121,774 |
| Dec 29, 2025 | 4.58 | 4.65 | 4.46 | 4.54 | 4.54 | -5.42% | 33,129,094 |
| Dec 26, 2025 | 4.81 | 4.83 | 4.68 | 4.80 | 4.80 | 1.48% | 20,289,146 |
| Dec 24, 2025 | 4.77 | 4.78 | 4.63 | 4.73 | 4.73 | -0.84% | 11,884,362 |
| Dec 23, 2025 | 4.86 | 4.86 | 4.70 | 4.77 | 4.77 | -0.63% | 20,394,195 |
| Dec 22, 2025 | 4.74 | 4.86 | 4.65 | 4.80 | 4.80 | 5.73% | 28,292,529 |
| Dec 19, 2025 | 4.49 | 4.62 | 4.49 | 4.54 | 4.54 | 1.11% | 37,112,043 |
| Dec 18, 2025 | 4.56 | 4.65 | 4.47 | 4.49 | 4.49 | -1.75% | 37,614,207 |
| Dec 17, 2025 | 4.62 | 4.65 | 4.53 | 4.57 | 4.57 | 0.44% | 28,838,715 |
| Dec 16, 2025 | 4.60 | 4.71 | 4.46 | 4.55 | 4.55 | -1.52% | 41,112,216 |
| Dec 15, 2025 | 4.70 | 4.70 | 4.51 | 4.62 | 4.62 | 0.43% | 41,160,490 |
| Dec 12, 2025 | 4.80 | 4.81 | 4.53 | 4.60 | 4.60 | -1.71% | 35,213,448 |
| 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 |