B2Gold Corp. (BTG)
NYSEAMERICAN: BTG · Real-Time Price · USD
5.33
+0.25 (4.92%)
At close: Oct 6, 2025, 4:00 PM EDT
5.32
-0.01 (-0.19%)
After-hours: Oct 6, 2025, 5:00 PM EDT
B2Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 5.14 | 5.40 | 5.11 | 5.33 | - | 4.92% | 58,397,411 |
| Oct 3, 2025 | 5.06 | 5.09 | 5.00 | 5.08 | 5.08 | 0.99% | 39,691,367 |
| Oct 2, 2025 | 5.03 | 5.05 | 4.85 | 5.03 | 5.03 | 0.60% | 49,688,802 |
| Oct 1, 2025 | 5.00 | 5.10 | 4.93 | 5.00 | 5.00 | 1.01% | 78,549,240 |
| Sep 30, 2025 | 4.90 | 5.06 | 4.83 | 4.95 | 4.95 | -0.20% | 55,020,272 |
| Sep 29, 2025 | 5.02 | 5.07 | 4.94 | 4.96 | 4.96 | 0.81% | 62,032,328 |
| Sep 26, 2025 | 4.85 | 4.96 | 4.79 | 4.92 | 4.92 | 1.44% | 59,317,276 |
| Sep 25, 2025 | 4.86 | 4.88 | 4.79 | 4.85 | 4.85 | - | 40,740,983 |
| Sep 24, 2025 | 4.93 | 4.98 | 4.85 | 4.85 | 4.85 | -1.62% | 48,205,665 |
| Sep 23, 2025 | 4.86 | 4.99 | 4.85 | 4.93 | 4.93 | 3.57% | 79,183,458 |
| Sep 22, 2025 | 4.61 | 4.77 | 4.58 | 4.76 | 4.76 | 6.01% | 56,942,924 |
| Sep 19, 2025 | 4.34 | 4.51 | 4.34 | 4.49 | 4.49 | 3.94% | 102,281,106 |
| Sep 18, 2025 | 4.34 | 4.35 | 4.24 | 4.32 | 4.32 | -0.23% | 49,509,909 |
| Sep 17, 2025 | 4.28 | 4.46 | 4.25 | 4.33 | 4.33 | 0.23% | 54,082,588 |
| Sep 16, 2025 | 4.41 | 4.42 | 4.28 | 4.32 | 4.32 | -1.59% | 52,714,028 |
| Sep 15, 2025 | 4.59 | 4.60 | 4.19 | 4.39 | 4.39 | -2.23% | 77,283,521 |
| Sep 12, 2025 | 4.47 | 4.55 | 4.44 | 4.49 | 4.49 | 0.90% | 39,849,805 |
| Sep 11, 2025 | 4.35 | 4.47 | 4.31 | 4.45 | 4.45 | 2.53% | 37,501,579 |
| Sep 10, 2025 | 4.25 | 4.38 | 4.25 | 4.34 | 4.34 | 2.60% | 39,472,903 |
| Sep 9, 2025 | 4.33 | 4.33 | 4.20 | 4.23 | 4.21 | -1.40% | 33,125,336 |
| Sep 8, 2025 | 4.24 | 4.33 | 4.20 | 4.29 | 4.27 | 2.88% | 55,290,782 |
| Sep 5, 2025 | 4.15 | 4.20 | 4.09 | 4.17 | 4.15 | 3.22% | 41,180,997 |
| Sep 4, 2025 | 4.09 | 4.11 | 4.01 | 4.04 | 4.02 | -1.94% | 36,042,307 |
| Sep 3, 2025 | 4.32 | 4.34 | 4.10 | 4.12 | 4.10 | -3.51% | 52,780,129 |
| Sep 2, 2025 | 4.20 | 4.29 | 4.07 | 4.27 | 4.25 | 3.39% | 63,630,141 |
| Aug 29, 2025 | 4.03 | 4.14 | 4.02 | 4.13 | 4.11 | 2.23% | 27,981,749 |
| Aug 28, 2025 | 4.09 | 4.10 | 4.03 | 4.04 | 4.02 | -0.49% | 24,334,454 |
| Aug 27, 2025 | 4.04 | 4.08 | 3.99 | 4.06 | 4.04 | 0.25% | 23,517,352 |
| Aug 26, 2025 | 3.98 | 4.05 | 3.97 | 4.05 | 4.03 | 2.53% | 20,943,066 |
| Aug 25, 2025 | 4.01 | 4.04 | 3.93 | 3.95 | 3.93 | -0.75% | 25,053,124 |
| Aug 22, 2025 | 3.87 | 4.01 | 3.84 | 3.98 | 3.96 | 2.05% | 34,944,145 |
| Aug 21, 2025 | 3.80 | 3.95 | 3.79 | 3.90 | 3.88 | 2.36% | 23,143,595 |
| Aug 20, 2025 | 3.81 | 3.83 | 3.77 | 3.81 | 3.79 | 1.33% | 27,568,247 |
| Aug 19, 2025 | 3.87 | 3.89 | 3.72 | 3.76 | 3.74 | -3.34% | 28,556,684 |
| Aug 18, 2025 | 3.90 | 3.93 | 3.84 | 3.89 | 3.87 | -0.26% | 18,827,899 |
| Aug 15, 2025 | 3.86 | 3.94 | 3.80 | 3.90 | 3.88 | 1.83% | 32,010,784 |
| Aug 14, 2025 | 3.84 | 3.92 | 3.82 | 3.83 | 3.81 | -0.78% | 23,928,427 |
| Aug 13, 2025 | 3.80 | 3.93 | 3.79 | 3.86 | 3.84 | 2.12% | 33,354,153 |
| Aug 12, 2025 | 3.63 | 3.81 | 3.62 | 3.78 | 3.76 | 5.00% | 42,552,051 |
| Aug 11, 2025 | 3.52 | 3.65 | 3.49 | 3.60 | 3.58 | 0.56% | 37,151,000 |
| Aug 8, 2025 | 3.73 | 3.76 | 3.46 | 3.58 | 3.56 | -6.53% | 44,063,481 |
| Aug 7, 2025 | 3.80 | 3.84 | 3.75 | 3.83 | 3.81 | 1.86% | 37,865,185 |
| Aug 6, 2025 | 3.71 | 3.77 | 3.70 | 3.76 | 3.74 | 1.35% | 25,535,045 |
| Aug 5, 2025 | 3.54 | 3.71 | 3.52 | 3.71 | 3.69 | 3.92% | 37,729,915 |
| Aug 4, 2025 | 3.47 | 3.59 | 3.46 | 3.57 | 3.55 | 3.78% | 21,726,654 |
| Aug 1, 2025 | 3.45 | 3.50 | 3.38 | 3.44 | 3.42 | 2.08% | 41,276,777 |
| Jul 31, 2025 | 3.38 | 3.43 | 3.35 | 3.37 | 3.36 | 1.51% | 39,847,475 |
| Jul 30, 2025 | 3.40 | 3.42 | 3.31 | 3.32 | 3.31 | -3.21% | 48,091,403 |
| Jul 29, 2025 | 3.41 | 3.48 | 3.40 | 3.43 | 3.41 | 0.59% | 29,610,201 |
| Jul 28, 2025 | 3.44 | 3.45 | 3.35 | 3.41 | 3.39 | -1.73% | 30,912,077 |