B2Gold Corp. (BTG)
NYSEAMERICAN: BTG · Real-Time Price · USD
3.440
+0.070 (2.08%)
Aug 1, 2025, 4:00 PM - Market closed
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.45 | 3.50 | 3.38 | 3.44 | 3.44 | 2.08% | 41,276,777 |
| Jul 31, 2025 | 3.38 | 3.43 | 3.35 | 3.37 | 3.37 | 1.51% | 39,847,475 |
| Jul 30, 2025 | 3.40 | 3.42 | 3.31 | 3.32 | 3.32 | -3.21% | 48,091,403 |
| Jul 29, 2025 | 3.41 | 3.48 | 3.40 | 3.43 | 3.43 | 0.59% | 29,610,201 |
| Jul 28, 2025 | 3.44 | 3.45 | 3.35 | 3.41 | 3.41 | -1.73% | 30,912,077 |
| Jul 25, 2025 | 3.48 | 3.53 | 3.40 | 3.47 | 3.47 | -1.42% | 31,378,079 |
| Jul 24, 2025 | 3.50 | 3.55 | 3.43 | 3.52 | 3.52 | 0.28% | 22,735,185 |
| Jul 23, 2025 | 3.51 | 3.58 | 3.49 | 3.51 | 3.51 | -0.85% | 28,693,331 |
| Jul 22, 2025 | 3.47 | 3.56 | 3.45 | 3.54 | 3.54 | 3.21% | 24,859,853 |
| Jul 21, 2025 | 3.37 | 3.49 | 3.37 | 3.43 | 3.43 | 3.00% | 24,032,277 |
| Jul 18, 2025 | 3.40 | 3.44 | 3.32 | 3.33 | 3.33 | -2.35% | 24,801,154 |
| Jul 17, 2025 | 3.40 | 3.42 | 3.35 | 3.41 | 3.41 | -1.16% | 30,306,475 |
| Jul 16, 2025 | 3.48 | 3.50 | 3.40 | 3.45 | 3.45 | - | 32,932,382 |
| Jul 15, 2025 | 3.48 | 3.51 | 3.40 | 3.45 | 3.45 | -0.58% | 32,087,385 |
| Jul 14, 2025 | 3.50 | 3.56 | 3.46 | 3.47 | 3.47 | -0.57% | 27,633,810 |
| Jul 11, 2025 | 3.52 | 3.57 | 3.47 | 3.49 | 3.49 | 0.58% | 37,598,539 |
| Jul 10, 2025 | 3.59 | 3.59 | 3.40 | 3.47 | 3.47 | -2.80% | 53,303,272 |
| Jul 9, 2025 | 3.54 | 3.59 | 3.48 | 3.57 | 3.57 | 1.42% | 38,634,821 |
| Jul 8, 2025 | 3.67 | 3.67 | 3.47 | 3.52 | 3.52 | -4.35% | 43,879,705 |
| Jul 7, 2025 | 3.61 | 3.69 | 3.55 | 3.68 | 3.68 | 0.55% | 36,059,744 |
| Jul 3, 2025 | 3.61 | 3.68 | 3.59 | 3.66 | 3.66 | - | 32,703,011 |
| Jul 2, 2025 | 3.67 | 3.71 | 3.61 | 3.66 | 3.66 | 1.39% | 36,492,901 |
| Jul 1, 2025 | 3.65 | 3.76 | 3.61 | 3.61 | 3.61 | - | 25,978,228 |
| Jun 30, 2025 | 3.56 | 3.62 | 3.49 | 3.61 | 3.61 | 2.27% | 46,051,755 |
| Jun 27, 2025 | 3.51 | 3.58 | 3.49 | 3.53 | 3.53 | -3.29% | 62,914,175 |
| Jun 26, 2025 | 3.58 | 3.65 | 3.56 | 3.65 | 3.65 | 1.67% | 61,160,680 |
| Jun 25, 2025 | 3.55 | 3.61 | 3.55 | 3.59 | 3.59 | 0.84% | 36,048,693 |
| Jun 24, 2025 | 3.59 | 3.60 | 3.44 | 3.56 | 3.56 | -3.00% | 64,954,401 |
| Jun 23, 2025 | 3.65 | 3.76 | 3.63 | 3.67 | 3.67 | 0.82% | 54,658,822 |
| Jun 20, 2025 | 3.68 | 3.74 | 3.63 | 3.64 | 3.64 | -1.62% | 57,620,564 |
| Jun 18, 2025 | 3.66 | 3.75 | 3.63 | 3.70 | 3.70 | 0.27% | 51,118,566 |
| Jun 17, 2025 | 3.71 | 3.73 | 3.65 | 3.69 | 3.69 | -0.27% | 56,874,709 |
| Jun 16, 2025 | 3.75 | 3.76 | 3.63 | 3.70 | 3.70 | -1.86% | 68,180,588 |
| Jun 13, 2025 | 3.82 | 3.83 | 3.75 | 3.77 | 3.77 | 1.62% | 46,402,707 |
| Jun 12, 2025 | 3.65 | 3.73 | 3.62 | 3.71 | 3.71 | 3.34% | 58,729,457 |
| Jun 11, 2025 | 3.61 | 3.64 | 3.56 | 3.59 | 3.59 | -0.28% | 50,541,090 |
| Jun 10, 2025 | 3.73 | 3.73 | 3.59 | 3.60 | 3.58 | -2.70% | 45,311,117 |
| Jun 9, 2025 | 3.69 | 3.75 | 3.65 | 3.70 | 3.68 | 0.82% | 47,053,399 |
| Jun 6, 2025 | 3.72 | 3.75 | 3.63 | 3.67 | 3.65 | -1.61% | 62,441,221 |
| Jun 5, 2025 | 3.75 | 3.81 | 3.64 | 3.73 | 3.71 | 1.63% | 75,842,038 |
| Jun 4, 2025 | 3.61 | 3.70 | 3.58 | 3.67 | 3.65 | 2.23% | 57,986,230 |
| Jun 3, 2025 | 3.52 | 3.61 | 3.52 | 3.59 | 3.57 | -0.28% | 43,092,751 |
| Jun 2, 2025 | 3.44 | 3.66 | 3.43 | 3.60 | 3.58 | 6.82% | 80,532,289 |
| May 30, 2025 | 3.39 | 3.42 | 3.33 | 3.37 | 3.35 | -0.88% | 41,742,477 |
| May 29, 2025 | 3.46 | 3.48 | 3.40 | 3.40 | 3.38 | -1.73% | 39,259,773 |
| May 28, 2025 | 3.38 | 3.46 | 3.36 | 3.46 | 3.44 | 2.37% | 32,432,792 |
| May 27, 2025 | 3.28 | 3.42 | 3.25 | 3.38 | 3.36 | 0.60% | 61,426,601 |
| May 23, 2025 | 3.36 | 3.39 | 3.29 | 3.36 | 3.34 | 1.82% | 42,304,592 |
| May 22, 2025 | 3.20 | 3.32 | 3.18 | 3.30 | 3.28 | 2.17% | 53,666,897 |
| May 21, 2025 | 3.26 | 3.30 | 3.20 | 3.23 | 3.21 | 0.62% | 54,835,299 |