B2Gold Corp. (BTG)
NYSEAMERICAN: BTG · Real-Time Price · USD
3.980
+0.080 (2.05%)
At close: Aug 22, 2025, 4:00 PM
3.960
-0.020 (-0.49%)
After-hours: Aug 22, 2025, 8:00 PM EDT
B2Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.87 | 4.01 | 3.84 | 3.98 | 3.98 | 2.05% | 34,944,145 |
| Aug 21, 2025 | 3.80 | 3.95 | 3.79 | 3.90 | 3.90 | 2.36% | 23,143,595 |
| Aug 20, 2025 | 3.81 | 3.83 | 3.77 | 3.81 | 3.81 | 1.33% | 27,568,247 |
| Aug 19, 2025 | 3.87 | 3.89 | 3.72 | 3.76 | 3.76 | -3.34% | 28,556,684 |
| Aug 18, 2025 | 3.90 | 3.93 | 3.84 | 3.89 | 3.89 | -0.26% | 18,827,899 |
| Aug 15, 2025 | 3.86 | 3.94 | 3.80 | 3.90 | 3.90 | 1.83% | 32,010,784 |
| Aug 14, 2025 | 3.84 | 3.92 | 3.82 | 3.83 | 3.83 | -0.78% | 23,928,427 |
| Aug 13, 2025 | 3.80 | 3.93 | 3.79 | 3.86 | 3.86 | 2.12% | 33,354,153 |
| Aug 12, 2025 | 3.63 | 3.81 | 3.62 | 3.78 | 3.78 | 5.00% | 42,552,051 |
| Aug 11, 2025 | 3.52 | 3.65 | 3.49 | 3.60 | 3.60 | 0.56% | 37,151,000 |
| Aug 8, 2025 | 3.73 | 3.76 | 3.46 | 3.58 | 3.58 | -6.53% | 44,063,481 |
| Aug 7, 2025 | 3.80 | 3.84 | 3.75 | 3.83 | 3.83 | 1.86% | 37,865,185 |
| Aug 6, 2025 | 3.71 | 3.77 | 3.70 | 3.76 | 3.76 | 1.35% | 25,535,045 |
| Aug 5, 2025 | 3.54 | 3.71 | 3.52 | 3.71 | 3.71 | 3.92% | 37,729,915 |
| Aug 4, 2025 | 3.47 | 3.59 | 3.46 | 3.57 | 3.57 | 3.78% | 21,726,654 |
| 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 |