B2Gold Corp. (BTG)
NYSEAMERICAN: BTG · Real-Time Price · USD
5.39
+0.09 (1.70%)
At close: May 11, 2026, 4:00 PM EDT
5.39
0.00 (0.00%)
After-hours: May 11, 2026, 4:15 PM EDT
B2Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 5.35 | 5.59 | 5.28 | 5.37 | - | 1.32% | 25,862,376 |
| May 8, 2026 | 5.04 | 5.32 | 4.96 | 5.30 | 5.30 | 7.07% | 33,610,761 |
| May 7, 2026 | 4.90 | 5.30 | 4.83 | 4.95 | 4.95 | 10.49% | 71,471,073 |
| May 6, 2026 | 4.41 | 4.57 | 4.39 | 4.48 | 4.48 | 5.66% | 27,907,819 |
| May 5, 2026 | 4.35 | 4.40 | 4.19 | 4.24 | 4.24 | -0.93% | 31,861,688 |
| May 4, 2026 | 4.33 | 4.43 | 4.26 | 4.28 | 4.28 | -1.83% | 30,308,839 |
| May 1, 2026 | 4.50 | 4.56 | 4.35 | 4.36 | 4.36 | -3.11% | 32,026,564 |
| Apr 30, 2026 | 4.46 | 4.53 | 4.36 | 4.50 | 4.50 | 4.41% | 22,873,416 |
| Apr 29, 2026 | 4.33 | 4.34 | 4.27 | 4.31 | 4.31 | -1.82% | 27,387,102 |
| Apr 28, 2026 | 4.44 | 4.48 | 4.34 | 4.39 | 4.39 | -3.30% | 29,409,991 |
| Apr 27, 2026 | 4.76 | 4.77 | 4.49 | 4.54 | 4.54 | -8.65% | 53,624,741 |
| Apr 24, 2026 | 4.97 | 5.06 | 4.88 | 4.97 | 4.97 | 0.40% | 33,107,020 |
| Apr 23, 2026 | 4.81 | 5.01 | 4.77 | 4.95 | 4.95 | 1.85% | 35,911,173 |
| Apr 22, 2026 | 4.81 | 4.93 | 4.77 | 4.86 | 4.86 | 2.97% | 24,473,204 |
| Apr 21, 2026 | 4.91 | 5.05 | 4.71 | 4.72 | 4.72 | -4.45% | 59,295,109 |
| Apr 20, 2026 | 4.87 | 5.11 | 4.85 | 4.94 | 4.94 | -1.20% | 38,092,702 |
| Apr 17, 2026 | 5.05 | 5.12 | 4.98 | 5.00 | 5.00 | 1.21% | 36,073,450 |
| Apr 16, 2026 | 4.94 | 5.03 | 4.92 | 4.94 | 4.94 | 0.41% | 24,225,126 |
| Apr 15, 2026 | 4.91 | 5.02 | 4.82 | 4.92 | 4.92 | -0.40% | 26,937,380 |
| Apr 14, 2026 | 4.95 | 5.01 | 4.89 | 4.94 | 4.94 | 1.65% | 22,613,762 |
| Apr 13, 2026 | 4.84 | 4.92 | 4.79 | 4.86 | 4.86 | -1.42% | 17,912,108 |
| Apr 10, 2026 | 4.91 | 4.99 | 4.89 | 4.93 | 4.93 | 1.02% | 16,262,088 |
| Apr 9, 2026 | 4.91 | 5.03 | 4.83 | 4.88 | 4.88 | -0.20% | 20,305,813 |
| Apr 8, 2026 | 4.99 | 5.04 | 4.82 | 4.89 | 4.89 | 3.16% | 26,395,505 |
| Apr 7, 2026 | 4.64 | 4.74 | 4.53 | 4.74 | 4.74 | 2.16% | 21,874,775 |
| Apr 6, 2026 | 4.72 | 4.76 | 4.63 | 4.64 | 4.64 | -1.90% | 20,152,022 |
| Apr 2, 2026 | 4.60 | 4.83 | 4.55 | 4.73 | 4.73 | -2.27% | 20,203,580 |
| Apr 1, 2026 | 4.71 | 4.84 | 4.60 | 4.84 | 4.84 | 6.84% | 44,364,000 |
| Mar 31, 2026 | 4.33 | 4.57 | 4.33 | 4.53 | 4.53 | 7.35% | 33,093,593 |
| Mar 30, 2026 | 4.32 | 4.36 | 4.17 | 4.22 | 4.22 | -0.71% | 30,189,175 |
| Mar 27, 2026 | 4.10 | 4.33 | 4.09 | 4.25 | 4.25 | 3.91% | 33,003,418 |
| Mar 26, 2026 | 4.08 | 4.31 | 4.06 | 4.09 | 4.09 | -2.39% | 27,103,125 |
| Mar 25, 2026 | 4.37 | 4.38 | 4.16 | 4.19 | 4.19 | 1.70% | 27,439,495 |
| Mar 24, 2026 | 4.03 | 4.15 | 3.95 | 4.12 | 4.12 | 0.98% | 30,414,854 |
| Mar 23, 2026 | 3.98 | 4.16 | 3.94 | 4.08 | 4.08 | 4.08% | 43,754,471 |
| Mar 20, 2026 | 4.25 | 4.26 | 3.88 | 3.92 | 3.92 | -6.89% | 55,397,281 |
| Mar 19, 2026 | 4.32 | 4.36 | 4.07 | 4.21 | 4.21 | -8.48% | 59,794,097 |
| Mar 18, 2026 | 4.69 | 4.71 | 4.57 | 4.60 | 4.60 | -4.96% | 36,370,449 |
| Mar 17, 2026 | 4.84 | 4.97 | 4.79 | 4.84 | 4.84 | - | 24,822,670 |
| Mar 16, 2026 | 4.84 | 4.99 | 4.75 | 4.84 | 4.84 | -0.21% | 24,912,717 |
| Mar 13, 2026 | 5.07 | 5.10 | 4.82 | 4.85 | 4.85 | -4.90% | 32,594,283 |
| Mar 12, 2026 | 5.25 | 5.27 | 5.09 | 5.10 | 5.10 | -2.86% | 30,832,882 |
| Mar 11, 2026 | 5.27 | 5.34 | 5.13 | 5.25 | 5.25 | -2.23% | 17,002,236 |
| Mar 10, 2026 | 5.37 | 5.46 | 5.29 | 5.37 | 5.37 | 1.90% | 29,455,277 |
| Mar 9, 2026 | 5.15 | 5.29 | 4.97 | 5.27 | 5.27 | -0.94% | 21,360,588 |
| Mar 6, 2026 | 5.08 | 5.33 | 4.99 | 5.32 | 5.32 | 2.11% | 27,997,119 |
| Mar 5, 2026 | 5.37 | 5.39 | 5.11 | 5.21 | 5.19 | -4.75% | 28,639,450 |
| Mar 4, 2026 | 5.61 | 5.62 | 5.43 | 5.47 | 5.45 | -0.36% | 19,199,974 |
| Mar 3, 2026 | 5.68 | 5.68 | 5.32 | 5.49 | 5.47 | -8.65% | 47,594,630 |
| Mar 2, 2026 | 6.25 | 6.28 | 5.85 | 6.01 | 5.99 | -2.44% | 29,352,755 |