B2Gold Corp. (BTG)
NYSEAMERICAN: BTG · Real-Time Price · USD
5.54
+0.09 (1.65%)
Sep 9, 2026, 4:00 PM EDT - Market closed
B2Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 5.57 | 5.62 | 5.46 | 5.54 | 5.52 | 1.65% | 23,714,487 |
| Sep 8, 2026 | 5.58 | 5.69 | 5.44 | 5.45 | 5.43 | -2.85% | 23,192,865 |
| Sep 4, 2026 | 5.53 | 5.63 | 5.48 | 5.61 | 5.59 | -1.41% | 26,023,437 |
| Sep 3, 2026 | 5.61 | 5.69 | 5.52 | 5.69 | 5.67 | 5.18% | 53,083,446 |
| Sep 2, 2026 | 5.32 | 5.47 | 5.30 | 5.41 | 5.39 | 4.04% | 36,517,517 |
| Sep 1, 2026 | 5.33 | 5.40 | 5.19 | 5.20 | 5.18 | -5.11% | 44,022,104 |
| Aug 31, 2026 | 5.63 | 5.64 | 5.44 | 5.48 | 5.46 | -3.18% | 34,769,878 |
| Aug 28, 2026 | 5.86 | 5.88 | 5.58 | 5.66 | 5.64 | -2.92% | 39,268,748 |
| Aug 27, 2026 | 5.73 | 5.84 | 5.66 | 5.83 | 5.81 | 1.57% | 33,903,828 |
| Aug 26, 2026 | 5.75 | 5.83 | 5.72 | 5.74 | 5.72 | -2.21% | 23,619,060 |
| Aug 25, 2026 | 5.62 | 5.90 | 5.58 | 5.87 | 5.85 | 2.62% | 40,811,531 |
| Aug 24, 2026 | 5.60 | 5.74 | 5.58 | 5.72 | 5.70 | 3.62% | 41,016,839 |
| Aug 21, 2026 | 5.50 | 5.56 | 5.42 | 5.52 | 5.50 | 2.60% | 28,118,999 |
| Aug 20, 2026 | 5.15 | 5.39 | 5.14 | 5.38 | 5.36 | 2.09% | 26,093,856 |
| Aug 19, 2026 | 5.25 | 5.42 | 5.21 | 5.27 | 5.25 | 5.82% | 26,545,607 |
| Aug 18, 2026 | 5.14 | 5.14 | 4.97 | 4.98 | 4.96 | -4.23% | 19,580,735 |
| Aug 17, 2026 | 5.16 | 5.25 | 5.13 | 5.20 | 5.18 | 1.17% | 12,939,279 |
| Aug 14, 2026 | 5.16 | 5.25 | 5.12 | 5.14 | 5.12 | 1.38% | 12,786,619 |
| Aug 13, 2026 | 5.14 | 5.21 | 5.03 | 5.07 | 5.05 | -2.69% | 19,767,247 |
| Aug 12, 2026 | 5.21 | 5.23 | 5.10 | 5.21 | 5.19 | 2.76% | 48,174,646 |
| Aug 11, 2026 | 5.05 | 5.16 | 5.03 | 5.07 | 5.05 | 0.20% | 16,020,142 |
| Aug 10, 2026 | 5.02 | 5.15 | 4.93 | 5.06 | 5.04 | 0.60% | 32,653,311 |
| Aug 7, 2026 | 4.35 | 5.08 | 4.35 | 5.03 | 5.01 | 22.98% | 71,405,353 |
| Aug 6, 2026 | 4.06 | 4.18 | 4.02 | 4.09 | 4.08 | -0.24% | 32,382,962 |
| Aug 5, 2026 | 4.08 | 4.15 | 4.04 | 4.10 | 4.09 | 5.40% | 33,709,238 |
| Aug 4, 2026 | 3.92 | 3.98 | 3.85 | 3.89 | 3.88 | 1.04% | 25,756,880 |
| Aug 3, 2026 | 3.77 | 3.85 | 3.73 | 3.85 | 3.84 | 2.67% | 15,035,286 |
| Jul 31, 2026 | 3.79 | 3.81 | 3.68 | 3.75 | 3.74 | -2.60% | 22,886,947 |
| Jul 30, 2026 | 3.83 | 3.86 | 3.74 | 3.85 | 3.84 | 2.94% | 15,773,238 |
| Jul 29, 2026 | 3.84 | 3.87 | 3.68 | 3.74 | 3.73 | -2.60% | 25,705,440 |
| Jul 28, 2026 | 3.83 | 3.91 | 3.78 | 3.84 | 3.83 | -0.78% | 16,586,506 |
| Jul 27, 2026 | 3.91 | 3.95 | 3.80 | 3.87 | 3.86 | - | 13,639,679 |
| Jul 24, 2026 | 3.86 | 3.94 | 3.84 | 3.87 | 3.86 | 0.78% | 10,768,343 |
| Jul 23, 2026 | 3.85 | 3.89 | 3.79 | 3.84 | 3.83 | -2.78% | 14,192,303 |
| Jul 22, 2026 | 3.88 | 4.03 | 3.88 | 3.95 | 3.94 | 3.40% | 18,697,726 |
| Jul 21, 2026 | 3.71 | 3.85 | 3.71 | 3.82 | 3.81 | 4.66% | 24,443,603 |
| Jul 20, 2026 | 3.66 | 3.70 | 3.61 | 3.65 | 3.64 | -0.54% | 13,912,234 |
| Jul 17, 2026 | 3.60 | 3.70 | 3.57 | 3.67 | 3.66 | 0.27% | 20,133,392 |
| Jul 16, 2026 | 3.75 | 3.76 | 3.63 | 3.66 | 3.65 | -3.68% | 19,176,882 |
| Jul 15, 2026 | 3.79 | 3.85 | 3.72 | 3.80 | 3.79 | 0.26% | 13,205,767 |
| Jul 14, 2026 | 3.92 | 3.93 | 3.77 | 3.79 | 3.78 | 0.26% | 18,631,449 |
| Jul 13, 2026 | 3.79 | 3.82 | 3.74 | 3.78 | 3.77 | -1.82% | 24,399,427 |
| Jul 10, 2026 | 3.83 | 3.87 | 3.78 | 3.85 | 3.84 | -0.26% | 11,647,400 |
| Jul 9, 2026 | 3.86 | 3.90 | 3.80 | 3.86 | 3.85 | 2.12% | 15,737,687 |
| Jul 8, 2026 | 3.86 | 3.88 | 3.70 | 3.78 | 3.77 | -4.06% | 30,854,821 |
| Jul 7, 2026 | 4.03 | 4.05 | 3.88 | 3.94 | 3.93 | -2.72% | 24,173,665 |
| Jul 6, 2026 | 4.15 | 4.18 | 4.01 | 4.05 | 4.04 | -0.74% | 17,868,741 |
| Jul 2, 2026 | 3.96 | 4.09 | 3.91 | 4.08 | 4.07 | 6.81% | 32,224,471 |
| Jul 1, 2026 | 3.75 | 3.96 | 3.75 | 3.82 | 3.81 | 2.14% | 18,554,734 |
| Jun 30, 2026 | 3.82 | 3.83 | 3.70 | 3.74 | 3.73 | -1.32% | 24,155,011 |