B2Gold Corp. (BTG)
NYSEAMERICAN: BTG · Real-Time Price · USD
5.34
+0.05 (0.95%)
At close: Jan 26, 2026, 4:00 PM EST
5.33
-0.01 (-0.19%)
After-hours: Jan 26, 2026, 7:21 PM EST
B2Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |