B2Gold Corp. BTG
NYSE American
$5.22-0.02 (-0.38%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $5.24 | -0.19% | $5.20 | $5.28 | $5.14 | 10.81M |
| 2026-10-09 | $5.25 | +2.54% | $5.20 | $5.27 | $5.17 | 16.38M |
| 2026-10-08 | $5.12 | +2.40% | $5.02 | $5.16 | $4.99 | 17.52M |
| 2026-10-07 | $5.00 | -4.03% | $5.05 | $5.10 | $4.96 | 21.04M |
| 2026-10-06 | $5.21 | +1.17% | $5.19 | $5.25 | $5.10 | 14.05M |
| 2026-10-05 | $5.15 | -0.96% | $5.23 | $5.24 | $5.09 | 15.61M |
| 2026-10-02 | $5.20 | +0.58% | $5.24 | $5.30 | $5.13 | 18.89M |
| 2026-10-01 | $5.17 | -0.96% | $5.23 | $5.26 | $5.13 | 22.88M |
| 2026-09-30 | $5.22 | -2.25% | $5.38 | $5.39 | $5.21 | 21.50M |
| 2026-09-29 | $5.34 | +1.14% | $5.32 | $5.37 | $5.22 | 27.65M |
| 2026-09-28 | $5.28 | -3.65% | $5.19 | $5.42 | $5.19 | 24.59M |
| 2026-09-25 | $5.48 | +3.01% | $5.32 | $5.51 | $5.30 | 19.65M |
| 2026-09-24 | $5.32 | -0.56% | $5.30 | $5.34 | $5.16 | 22.01M |
| 2026-09-23 | $5.35 | -4.12% | $5.43 | $5.45 | $5.32 | 14.13M |
| 2026-09-22 | $5.58 | +4.10% | $5.39 | $5.64 | $5.37 | 17.78M |
| 2026-09-21 | $5.36 | -2.37% | $5.48 | $5.51 | $5.27 | 19.68M |
| 2026-09-18 | $5.49 | +1.67% | $5.42 | $5.51 | $5.35 | 27.11M |
| 2026-09-17 | $5.40 | +5.06% | $5.32 | $5.42 | $5.25 | 18.27M |
| 2026-09-16 | $5.14 | -1.53% | $5.32 | $5.38 | $5.07 | 24.49M |
| 2026-09-15 | $5.22 | 0.00% | $5.24 | $5.26 | $5.16 | 20.92M |
| 2026-09-14 | $5.22 | -2.97% | $5.21 | $5.26 | $5.12 | 14.14M |
| 2026-09-11 | $5.38 | +0.37% | $5.47 | $5.53 | $5.32 | 16.51M |
| 2026-09-10 | $5.36 | -3.25% | $5.32 | $5.45 | $5.29 | 21.06M |
| 2026-09-09 | $5.54 | +1.65% | $5.57 | $5.62 | $5.46 | 23.82M |
| 2026-09-08 | $5.45 | -2.85% | $5.58 | $5.69 | $5.44 | 23.19M |
| 2026-09-04 | $5.61 | -1.41% | $5.53 | $5.63 | $5.48 | 26.02M |
| 2026-09-03 | $5.69 | +5.18% | $5.61 | $5.69 | $5.52 | 53.08M |
| 2026-09-02 | $5.41 | +4.04% | $5.32 | $5.47 | $5.30 | 36.51M |
| 2026-09-01 | $5.20 | -5.11% | $5.33 | $5.40 | $5.19 | 44.02M |
| 2026-08-31 | $5.48 | -3.18% | $5.63 | $5.64 | $5.44 | 34.77M |
| 2026-08-28 | $5.66 | -2.92% | $5.86 | $5.88 | $5.58 | 39.26M |
| 2026-08-27 | $5.83 | +1.57% | $5.73 | $5.84 | $5.66 | 33.90M |
| 2026-08-26 | $5.74 | -2.21% | $5.75 | $5.83 | $5.72 | 23.62M |
| 2026-08-25 | $5.87 | +2.62% | $5.62 | $5.90 | $5.58 | 40.81M |
| 2026-08-24 | $5.72 | +3.62% | $5.60 | $5.74 | $5.58 | 41.02M |
| 2026-08-21 | $5.52 | +2.60% | $5.50 | $5.56 | $5.42 | 28.12M |
| 2026-08-20 | $5.38 | +2.09% | $5.15 | $5.39 | $5.14 | 26.09M |
| 2026-08-19 | $5.27 | +5.82% | $5.25 | $5.42 | $5.21 | 26.55M |
| 2026-08-18 | $4.98 | -4.23% | $5.14 | $5.14 | $4.97 | 19.58M |
| 2026-08-17 | $5.20 | +1.17% | $5.16 | $5.25 | $5.13 | 12.94M |
| 2026-08-14 | $5.14 | +1.38% | $5.16 | $5.25 | $5.12 | 12.79M |
| 2026-08-13 | $5.07 | -2.69% | $5.14 | $5.21 | $5.03 | 19.77M |
| 2026-08-12 | $5.21 | +2.76% | $5.21 | $5.23 | $5.10 | 48.17M |
| 2026-08-11 | $5.07 | +0.20% | $5.05 | $5.16 | $5.03 | 16.02M |
| 2026-08-10 | $5.06 | +0.60% | $5.02 | $5.15 | $4.93 | 32.65M |
| 2026-08-07 | $5.03 | +22.98% | $4.35 | $5.08 | $4.35 | 71.41M |
| 2026-08-06 | $4.09 | -0.24% | $4.06 | $4.18 | $4.02 | 32.38M |
| 2026-08-05 | $4.10 | +5.40% | $4.08 | $4.15 | $4.04 | 33.71M |
| 2026-08-04 | $3.89 | +1.04% | $3.92 | $3.98 | $3.85 | 25.76M |
| 2026-08-03 | $3.85 | +2.67% | $3.77 | $3.85 | $3.73 | 15.04M |
| 2026-07-31 | $3.75 | -2.60% | $3.79 | $3.81 | $3.68 | 22.89M |
| 2026-07-30 | $3.85 | +2.94% | $3.83 | $3.86 | $3.74 | 15.77M |
| 2026-07-29 | $3.74 | -2.60% | $3.84 | $3.87 | $3.68 | 25.71M |
| 2026-07-28 | $3.84 | -0.78% | $3.83 | $3.91 | $3.78 | 16.59M |
| 2026-07-27 | $3.87 | 0.00% | $3.91 | $3.95 | $3.80 | 13.63M |
| 2026-07-24 | $3.87 | +0.78% | $3.86 | $3.94 | $3.84 | 10.77M |
| 2026-07-23 | $3.84 | -2.78% | $3.85 | $3.89 | $3.79 | 14.19M |
| 2026-07-22 | $3.95 | +3.40% | $3.88 | $4.03 | $3.88 | 18.70M |
| 2026-07-21 | $3.82 | +4.66% | $3.71 | $3.85 | $3.71 | 24.44M |
| 2026-07-20 | $3.65 | -0.54% | $3.66 | $3.70 | $3.61 | 13.91M |
| 2026-07-17 | $3.67 | +0.27% | $3.60 | $3.70 | $3.57 | 20.13M |
| 2026-07-16 | $3.66 | -3.68% | $3.75 | $3.76 | $3.63 | 19.18M |
| 2026-07-15 | $3.80 | +0.26% | $3.79 | $3.85 | $3.72 | 13.21M |
| 2026-07-14 | $3.79 | +0.26% | $3.92 | $3.93 | $3.77 | 18.63M |
| 2026-07-13 | $3.78 | -1.82% | $3.79 | $3.82 | $3.74 | 24.40M |
| 2026-07-10 | $3.85 | -0.26% | $3.83 | $3.87 | $3.78 | 11.65M |
| 2026-07-09 | $3.86 | +2.12% | $3.86 | $3.90 | $3.80 | 15.74M |
| 2026-07-08 | $3.78 | -4.06% | $3.86 | $3.88 | $3.70 | 30.85M |
| 2026-07-07 | $3.94 | -2.72% | $4.03 | $4.05 | $3.88 | 24.17M |
| 2026-07-06 | $4.05 | -0.74% | $4.15 | $4.18 | $4.01 | 17.87M |
| 2026-07-02 | $4.08 | +6.81% | $3.96 | $4.09 | $3.91 | 32.22M |
| 2026-07-01 | $3.82 | +2.14% | $3.75 | $3.96 | $3.75 | 18.55M |
| 2026-06-30 | $3.74 | -1.32% | $3.82 | $3.83 | $3.70 | 24.16M |
| 2026-06-29 | $3.79 | -3.81% | $3.92 | $3.92 | $3.73 | 31.32M |
| 2026-06-26 | $3.94 | -0.51% | $4.00 | $4.10 | $3.93 | 23.11M |
| 2026-06-25 | $3.96 | +1.80% | $3.97 | $4.06 | $3.90 | 25.33M |
| 2026-06-24 | $3.89 | -2.99% | $3.87 | $3.97 | $3.79 | 28.26M |
| 2026-06-23 | $4.01 | -4.52% | $4.04 | $4.09 | $3.99 | 20.61M |
| 2026-06-22 | $4.20 | -2.33% | $4.20 | $4.28 | $4.18 | 21.94M |
| 2026-06-18 | $4.30 | -2.49% | $4.41 | $4.50 | $4.28 | 29.78M |
| 2026-06-17 | $4.41 | -3.50% | $4.54 | $4.67 | $4.40 | 28.48M |
| 2026-06-16 | $4.57 | +2.24% | $4.52 | $4.62 | $4.48 | 27.14M |
| 2026-06-15 | $4.47 | +6.18% | $4.49 | $4.56 | $4.44 | 24.80M |
| 2026-06-12 | $4.21 | +2.93% | $4.15 | $4.25 | $4.07 | 19.51M |
| 2026-06-11 | $4.09 | +5.41% | $3.88 | $4.14 | $3.88 | 36.53M |
| 2026-06-10 | $3.88 | -3.48% | $3.91 | $3.97 | $3.86 | 24.21M |
| 2026-06-09 | $4.02 | -2.90% | $4.17 | $4.20 | $3.89 | 23.18M |
| 2026-06-08 | $4.14 | -0.96% | $4.19 | $4.21 | $4.08 | 21.34M |
| 2026-06-05 | $4.18 | -8.73% | $4.48 | $4.49 | $4.16 | 25.73M |
| 2026-06-04 | $4.58 | +0.66% | $4.62 | $4.69 | $4.55 | 20.76M |