B2Gold Corp. (BTG)
NYSEAMERICAN: BTG · Real-Time Price · USD
3.800
-0.170 (-4.28%)
Nov 20, 2025, 12:21 PM EST - Market open
B2Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 3.97 | 4.02 | 3.81 | 3.80 | - | -4.41% | 14,260,043 |
| Nov 19, 2025 | 4.04 | 4.10 | 3.94 | 3.97 | 3.97 | -0.50% | 25,214,323 |
| Nov 18, 2025 | 3.99 | 4.07 | 3.92 | 3.99 | 3.99 | - | 28,754,453 |
| Nov 17, 2025 | 4.08 | 4.10 | 3.92 | 3.99 | 3.99 | -2.68% | 35,287,866 |
| Nov 14, 2025 | 3.88 | 4.17 | 3.86 | 4.10 | 4.10 | - | 35,075,247 |
| Nov 13, 2025 | 4.23 | 4.24 | 4.06 | 4.10 | 4.10 | -1.91% | 31,703,574 |
| Nov 12, 2025 | 4.11 | 4.24 | 4.04 | 4.18 | 4.18 | 1.70% | 43,200,160 |
| Nov 11, 2025 | 4.15 | 4.17 | 4.00 | 4.11 | 4.11 | 0.49% | 27,880,638 |
| Nov 10, 2025 | 4.10 | 4.20 | 4.06 | 4.09 | 4.09 | 4.60% | 59,951,764 |
| Nov 7, 2025 | 3.82 | 3.98 | 3.77 | 3.91 | 3.91 | 2.89% | 55,212,141 |
| Nov 6, 2025 | 3.85 | 3.95 | 3.72 | 3.80 | 3.80 | -5.71% | 50,072,283 |
| Nov 5, 2025 | 4.10 | 4.11 | 4.01 | 4.03 | 4.03 | 0.75% | 49,823,473 |
| Nov 4, 2025 | 4.16 | 4.18 | 3.97 | 4.00 | 4.00 | -5.88% | 53,657,486 |
| Nov 3, 2025 | 4.39 | 4.43 | 4.22 | 4.25 | 4.25 | -3.19% | 51,452,067 |
| Oct 31, 2025 | 4.88 | 4.90 | 4.23 | 4.39 | 4.39 | -9.86% | 95,091,518 |
| Oct 30, 2025 | 4.77 | 4.93 | 4.75 | 4.87 | 4.87 | 2.10% | 72,379,323 |
| Oct 29, 2025 | 5.03 | 5.07 | 4.73 | 4.77 | 4.77 | -2.65% | 56,412,702 |
| Oct 28, 2025 | 4.86 | 5.00 | 4.83 | 4.90 | 4.90 | -1.21% | 36,856,700 |
| Oct 27, 2025 | 5.01 | 5.11 | 4.83 | 4.96 | 4.96 | -4.80% | 49,794,619 |
| Oct 24, 2025 | 5.09 | 5.26 | 5.09 | 5.21 | 5.21 | -0.38% | 33,576,671 |
| Oct 23, 2025 | 5.32 | 5.33 | 5.19 | 5.23 | 5.23 | 0.38% | 38,193,067 |
| Oct 22, 2025 | 4.96 | 5.25 | 4.91 | 5.21 | 5.21 | 0.58% | 36,165,474 |
| Oct 21, 2025 | 5.25 | 5.36 | 5.02 | 5.18 | 5.18 | -9.12% | 74,624,542 |
| Oct 20, 2025 | 5.67 | 5.74 | 5.55 | 5.70 | 5.70 | 2.70% | 55,719,517 |
| Oct 17, 2025 | 5.80 | 5.90 | 5.46 | 5.55 | 5.55 | -6.57% | 67,205,141 |
| Oct 16, 2025 | 5.70 | 5.94 | 5.61 | 5.94 | 5.94 | 4.76% | 61,913,035 |
| Oct 15, 2025 | 5.43 | 5.69 | 5.41 | 5.67 | 5.67 | 6.18% | 55,712,748 |
| Oct 14, 2025 | 5.20 | 5.38 | 5.15 | 5.34 | 5.34 | 0.56% | 49,948,677 |
| Oct 13, 2025 | 5.24 | 5.34 | 5.20 | 5.31 | 5.31 | 4.53% | 34,805,112 |
| Oct 10, 2025 | 5.11 | 5.14 | 5.01 | 5.08 | 5.08 | 0.20% | 47,301,977 |
| Oct 9, 2025 | 5.38 | 5.39 | 5.00 | 5.07 | 5.07 | -5.59% | 63,438,613 |
| Oct 8, 2025 | 5.36 | 5.40 | 5.27 | 5.37 | 5.37 | 2.48% | 59,721,187 |
| Oct 7, 2025 | 5.34 | 5.38 | 5.22 | 5.24 | 5.24 | -1.69% | 58,425,949 |
| Oct 6, 2025 | 5.14 | 5.40 | 5.11 | 5.33 | 5.33 | 4.92% | 60,718,755 |
| 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 |