B2Gold Corp. (BTG)
NYSEAMERICAN: BTG · Real-Time Price · USD
5.29
-0.05 (-0.94%)
Sep 30, 2026, 10:38 AM EDT - Market open
B2Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 5.32 | 5.37 | 5.22 | 5.34 | 5.34 | 1.14% | 27,295,351 |
| Sep 28, 2026 | 5.19 | 5.42 | 5.19 | 5.28 | 5.28 | -3.65% | 24,232,180 |
| Sep 25, 2026 | 5.32 | 5.51 | 5.30 | 5.48 | 5.48 | 3.01% | 19,069,571 |
| Sep 24, 2026 | 5.30 | 5.34 | 5.16 | 5.32 | 5.32 | -0.56% | 21,699,861 |
| Sep 23, 2026 | 5.43 | 5.45 | 5.32 | 5.35 | 5.35 | -4.12% | 14,011,746 |
| Sep 22, 2026 | 5.39 | 5.64 | 5.37 | 5.58 | 5.58 | 4.10% | 16,185,618 |
| Sep 21, 2026 | 5.48 | 5.51 | 5.27 | 5.36 | 5.36 | -2.37% | 15,847,216 |
| Sep 18, 2026 | 5.42 | 5.51 | 5.35 | 5.49 | 5.49 | 1.67% | 26,152,910 |
| Sep 17, 2026 | 5.32 | 5.42 | 5.25 | 5.40 | 5.40 | 5.06% | 17,765,723 |
| Sep 16, 2026 | 5.32 | 5.38 | 5.07 | 5.14 | 5.14 | -1.53% | 21,674,630 |
| Sep 15, 2026 | 5.24 | 5.26 | 5.16 | 5.22 | 5.22 | - | 14,896,518 |
| Sep 14, 2026 | 5.21 | 5.26 | 5.12 | 5.22 | 5.22 | -2.97% | 13,846,908 |
| Sep 11, 2026 | 5.47 | 5.53 | 5.32 | 5.38 | 5.38 | 0.37% | 16,064,284 |
| Sep 10, 2026 | 5.32 | 5.45 | 5.29 | 5.36 | 5.36 | -2.90% | 20,970,724 |
| 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 |