B2Gold Corp. (BTG)
NYSEAMERICAN: BTG · Real-Time Price · USD
5.34
+0.07 (1.33%)
Aug 20, 2026, 3:34 PM EDT - Market open
B2Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 5.15 | 5.39 | 5.14 | 5.35 | - | 1.52% | 20,269,444 |
| Aug 19, 2026 | 5.25 | 5.42 | 5.21 | 5.27 | 5.27 | 5.82% | 26,423,657 |
| Aug 18, 2026 | 5.14 | 5.14 | 4.97 | 4.98 | 4.98 | -4.23% | 17,487,306 |
| Aug 17, 2026 | 5.16 | 5.25 | 5.13 | 5.20 | 5.20 | 1.17% | 12,610,213 |
| Aug 14, 2026 | 5.16 | 5.25 | 5.12 | 5.14 | 5.14 | 1.38% | 12,472,478 |
| Aug 13, 2026 | 5.14 | 5.21 | 5.03 | 5.07 | 5.07 | -2.69% | 19,464,701 |
| Aug 12, 2026 | 5.21 | 5.23 | 5.10 | 5.21 | 5.21 | 2.76% | 46,524,771 |
| Aug 11, 2026 | 5.05 | 5.16 | 5.03 | 5.07 | 5.07 | 0.20% | 15,910,332 |
| Aug 10, 2026 | 5.02 | 5.15 | 4.93 | 5.06 | 5.06 | 0.60% | 31,175,602 |
| Aug 7, 2026 | 4.35 | 5.08 | 4.35 | 5.03 | 5.03 | 22.98% | 69,156,894 |
| Aug 6, 2026 | 4.06 | 4.18 | 4.02 | 4.09 | 4.09 | -0.24% | 31,439,799 |
| Aug 5, 2026 | 4.08 | 4.15 | 4.04 | 4.10 | 4.10 | 5.40% | 33,547,667 |
| Aug 4, 2026 | 3.92 | 3.98 | 3.85 | 3.89 | 3.89 | 1.04% | 24,066,880 |
| Aug 3, 2026 | 3.77 | 3.85 | 3.73 | 3.85 | 3.85 | 2.67% | 15,022,803 |
| Jul 31, 2026 | 3.79 | 3.81 | 3.68 | 3.75 | 3.75 | -2.60% | 19,873,793 |
| Jul 30, 2026 | 3.83 | 3.86 | 3.74 | 3.85 | 3.85 | 2.94% | 15,569,266 |
| Jul 29, 2026 | 3.84 | 3.87 | 3.68 | 3.74 | 3.74 | -2.60% | 25,613,887 |
| Jul 28, 2026 | 3.83 | 3.91 | 3.78 | 3.84 | 3.84 | -0.78% | 13,420,613 |
| Jul 27, 2026 | 3.91 | 3.95 | 3.80 | 3.87 | 3.87 | - | 13,214,905 |
| Jul 24, 2026 | 3.86 | 3.94 | 3.84 | 3.87 | 3.87 | 0.78% | 10,610,002 |
| Jul 23, 2026 | 3.85 | 3.89 | 3.79 | 3.84 | 3.84 | -2.78% | 13,779,285 |
| Jul 22, 2026 | 3.88 | 4.03 | 3.88 | 3.95 | 3.95 | 3.40% | 18,373,374 |
| Jul 21, 2026 | 3.71 | 3.85 | 3.71 | 3.82 | 3.82 | 4.66% | 23,857,930 |
| Jul 20, 2026 | 3.66 | 3.70 | 3.61 | 3.65 | 3.65 | -0.54% | 13,823,274 |
| Jul 17, 2026 | 3.60 | 3.70 | 3.57 | 3.67 | 3.67 | 0.27% | 20,026,585 |
| Jul 16, 2026 | 3.75 | 3.76 | 3.63 | 3.66 | 3.66 | -3.68% | 18,135,627 |
| Jul 15, 2026 | 3.79 | 3.85 | 3.72 | 3.80 | 3.80 | 0.26% | 13,072,738 |
| Jul 14, 2026 | 3.92 | 3.93 | 3.77 | 3.79 | 3.79 | 0.26% | 18,209,310 |
| Jul 13, 2026 | 3.79 | 3.82 | 3.74 | 3.78 | 3.78 | -1.82% | 24,159,443 |
| Jul 10, 2026 | 3.83 | 3.87 | 3.78 | 3.85 | 3.85 | -0.26% | 11,402,961 |
| Jul 9, 2026 | 3.86 | 3.90 | 3.80 | 3.86 | 3.86 | 2.12% | 14,689,279 |
| Jul 8, 2026 | 3.86 | 3.88 | 3.70 | 3.78 | 3.78 | -4.06% | 29,357,327 |
| Jul 7, 2026 | 4.03 | 4.05 | 3.88 | 3.94 | 3.94 | -2.72% | 24,173,665 |
| Jul 6, 2026 | 4.15 | 4.18 | 4.01 | 4.05 | 4.05 | -0.74% | 17,868,741 |
| Jul 2, 2026 | 3.96 | 4.09 | 3.91 | 4.08 | 4.08 | 6.81% | 32,224,471 |
| Jul 1, 2026 | 3.75 | 3.96 | 3.75 | 3.82 | 3.82 | 2.14% | 18,554,734 |
| Jun 30, 2026 | 3.82 | 3.83 | 3.70 | 3.74 | 3.74 | -1.32% | 24,155,011 |
| Jun 29, 2026 | 3.92 | 3.92 | 3.73 | 3.79 | 3.79 | -3.81% | 31,319,249 |
| Jun 26, 2026 | 4.00 | 4.10 | 3.93 | 3.94 | 3.94 | -0.51% | 23,112,424 |
| Jun 25, 2026 | 3.97 | 4.06 | 3.90 | 3.96 | 3.96 | 1.80% | 25,332,614 |
| Jun 24, 2026 | 3.87 | 3.97 | 3.79 | 3.89 | 3.89 | -2.99% | 28,259,947 |
| Jun 23, 2026 | 4.04 | 4.09 | 3.99 | 4.01 | 4.01 | -4.52% | 20,608,473 |
| Jun 22, 2026 | 4.20 | 4.28 | 4.18 | 4.20 | 4.20 | -2.33% | 21,944,706 |
| Jun 18, 2026 | 4.41 | 4.50 | 4.28 | 4.30 | 4.30 | -2.49% | 29,780,439 |
| Jun 17, 2026 | 4.54 | 4.67 | 4.40 | 4.41 | 4.41 | -3.50% | 28,481,868 |
| Jun 16, 2026 | 4.52 | 4.62 | 4.48 | 4.57 | 4.57 | 2.24% | 27,142,320 |
| Jun 15, 2026 | 4.49 | 4.56 | 4.44 | 4.47 | 4.47 | 6.18% | 24,803,003 |
| Jun 12, 2026 | 4.15 | 4.25 | 4.07 | 4.21 | 4.21 | 2.93% | 19,510,991 |
| Jun 11, 2026 | 3.88 | 4.14 | 3.88 | 4.09 | 4.09 | 5.41% | 36,531,434 |
| Jun 10, 2026 | 3.91 | 3.97 | 3.86 | 3.88 | 3.88 | -3.00% | 24,214,924 |