B2Gold Corp. BTO
TSX · Canada · Non-Energy Minerals
CAD 7.35-0.08 (-1.08%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 7.42 | -0.13% | CAD 7.43 | CAD 7.48 | CAD 7.32 | 1.31M |
| 2026-09-30 | CAD 7.43 | -1.98% | CAD 7.65 | CAD 7.65 | CAD 7.42 | 3.26M |
| 2026-09-29 | CAD 7.58 | +1.47% | CAD 7.55 | CAD 7.61 | CAD 7.41 | 3.69M |
| 2026-09-28 | CAD 7.47 | -3.36% | CAD 7.35 | CAD 7.67 | CAD 7.35 |
| 3.57M |
| 2026-09-25 | CAD 7.73 | +2.52% | CAD 7.54 | CAD 7.79 | CAD 7.51 | 3.23M |
| 2026-09-24 | CAD 7.54 | 0.00% | CAD 7.48 | CAD 7.54 | CAD 7.31 | 4.15M |
| 2026-09-23 | CAD 7.54 | -3.95% | CAD 7.60 | CAD 7.66 | CAD 7.50 | 3.15M |
| 2026-09-22 | CAD 7.85 | +4.39% | CAD 7.59 | CAD 7.92 | CAD 7.54 | 3.40M |
| 2026-09-21 | CAD 7.52 | -1.70% | CAD 7.69 | CAD 7.70 | CAD 7.39 | 4.91M |
| 2026-09-18 | CAD 7.65 | +1.32% | CAD 7.56 | CAD 7.69 | CAD 7.51 | 7.35M |
| 2026-09-17 | CAD 7.55 | +4.86% | CAD 7.42 | CAD 7.57 | CAD 7.34 | 2.84M |
| 2026-09-16 | CAD 7.20 | -0.55% | CAD 7.41 | CAD 7.50 | CAD 7.10 | 4.58M |
| 2026-09-15 | CAD 7.24 | -0.41% | CAD 7.30 | CAD 7.31 | CAD 7.18 | 4.01M |
| 2026-09-14 | CAD 7.27 | -2.55% | CAD 7.25 | CAD 7.30 | CAD 7.14 | 2.39M |
| 2026-09-11 | CAD 7.46 | +0.67% | CAD 7.63 | CAD 7.67 | CAD 7.39 | 2.28M |
| 2026-09-10 | CAD 7.41 | -3.14% | CAD 7.34 | CAD 7.52 | CAD 7.31 | 3.01M |
| 2026-09-09 | CAD 7.65 | +1.73% | CAD 7.63 | CAD 7.74 | CAD 7.55 | 1.94M |
| 2026-09-08 | CAD 7.52 | -3.09% | CAD 7.70 | CAD 7.83 | CAD 7.51 | 2.29M |
| 2026-09-04 | CAD 7.76 | -0.89% | CAD 7.66 | CAD 7.79 | CAD 7.59 | 1.94M |
| 2026-09-03 | CAD 7.83 | +4.68% | CAD 7.79 | CAD 7.84 | CAD 7.62 | 3.08M |
| 2026-09-02 | CAD 7.48 | +3.60% | CAD 7.40 | CAD 7.58 | CAD 7.40 | 3.86M |
| 2026-09-01 | CAD 7.22 | -5.00% | CAD 7.35 | CAD 7.49 | CAD 7.22 | 4.14M |
| 2026-08-31 | CAD 7.60 | -3.18% | CAD 7.76 | CAD 7.82 | CAD 7.55 | 3.53M |
| 2026-08-28 | CAD 7.85 | -2.97% | CAD 8.11 | CAD 8.14 | CAD 7.75 | 3.93M |
| 2026-08-27 | CAD 8.09 | +1.38% | CAD 7.93 | CAD 8.09 | CAD 7.86 | 3.56M |
| 2026-08-26 | CAD 7.98 | -1.72% | CAD 7.97 | CAD 8.09 | CAD 7.96 | 3.24M |
| 2026-08-25 | CAD 8.12 | +2.40% | CAD 7.67 | CAD 8.16 | CAD 7.67 | 6.33M |
| 2026-08-24 | CAD 7.93 | +4.20% | CAD 7.71 | CAD 7.95 | CAD 7.71 | 6.21M |
| 2026-08-21 | CAD 7.61 | +2.42% | CAD 7.58 | CAD 7.65 | CAD 7.48 | 8.51M |
| 2026-08-20 | CAD 7.43 | +2.06% | CAD 7.15 | CAD 7.43 | CAD 7.10 | 3.96M |
| 2026-08-19 | CAD 7.28 | +4.90% | CAD 7.28 | CAD 7.48 | CAD 7.21 | 6.31M |
| 2026-08-18 | CAD 6.94 | -3.74% | CAD 7.11 | CAD 7.11 | CAD 6.92 | 4.48M |
| 2026-08-17 | CAD 7.21 | +1.41% | CAD 7.14 | CAD 7.28 | CAD 7.11 | 3.26M |
| 2026-08-14 | CAD 7.11 | +0.57% | CAD 7.15 | CAD 7.27 | CAD 7.09 | 2.63M |
| 2026-08-13 | CAD 7.07 | -2.48% | CAD 7.16 | CAD 7.26 | CAD 7.01 | 4.79M |
| 2026-08-12 | CAD 7.25 | +2.84% | CAD 7.17 | CAD 7.29 | CAD 7.10 | 4.60M |
| 2026-08-11 | CAD 7.05 | +0.14% | CAD 7.11 | CAD 7.19 | CAD 7.02 | 5.88M |
| 2026-08-10 | CAD 7.04 | +0.14% | CAD 7.00 | CAD 7.17 | CAD 6.88 | 7.32M |
| 2026-08-07 | CAD 7.03 | +22.47% | CAD 6.05 | CAD 7.08 | CAD 6.05 | 20.14M |
| 2026-08-06 | CAD 5.74 | -0.17% | CAD 5.66 | CAD 5.84 | CAD 5.64 | 4.09M |
| 2026-08-05 | CAD 5.75 | +4.93% | CAD 5.74 | CAD 5.82 | CAD 5.68 | 4.27M |
| 2026-08-04 | CAD 5.48 | +4.38% | CAD 5.48 | CAD 5.60 | CAD 5.42 | 6.49M |
| 2026-07-31 | CAD 5.25 | -2.60% | CAD 5.28 | CAD 5.32 | CAD 5.17 | 2.67M |
| 2026-07-30 | CAD 5.39 | +2.08% | CAD 5.41 | CAD 5.41 | CAD 5.25 | 2.31M |
| 2026-07-29 | CAD 5.28 | -2.76% | CAD 5.42 | CAD 5.43 | CAD 5.19 | 3.03M |
| 2026-07-28 | CAD 5.43 | -0.37% | CAD 5.40 | CAD 5.50 | CAD 5.34 | 2.44M |
| 2026-07-27 | CAD 5.45 | +0.18% | CAD 5.53 | CAD 5.56 | CAD 5.37 | 2.05M |
| 2026-07-24 | CAD 5.44 | +0.55% | CAD 5.44 | CAD 5.54 | CAD 5.41 | 1.82M |
| 2026-07-23 | CAD 5.41 | -2.70% | CAD 5.40 | CAD 5.48 | CAD 5.35 | 2.83M |
| 2026-07-22 | CAD 5.56 | +3.15% | CAD 5.47 | CAD 5.68 | CAD 5.47 | 5.73M |
| 2026-07-21 | CAD 5.39 | +5.07% | CAD 5.25 | CAD 5.43 | CAD 5.24 | 3.77M |
| 2026-07-20 | CAD 5.13 | -0.19% | CAD 5.15 | CAD 5.18 | CAD 5.07 | 2.44M |
| 2026-07-17 | CAD 5.14 | 0.00% | CAD 5.06 | CAD 5.18 | CAD 5.02 | 2.63M |
| 2026-07-16 | CAD 5.14 | -3.75% | CAD 5.26 | CAD 5.26 | CAD 5.10 | 4.86M |
| 2026-07-15 | CAD 5.34 | +0.19% | CAD 5.34 | CAD 5.39 | CAD 5.22 | 2.77M |
| 2026-07-14 | CAD 5.33 | -0.37% | CAD 5.52 | CAD 5.53 | CAD 5.30 | 3.61M |
| 2026-07-13 | CAD 5.35 | -1.47% | CAD 5.38 | CAD 5.40 | CAD 5.30 | 2.12M |
| 2026-07-10 | CAD 5.43 | -0.73% | CAD 5.45 | CAD 5.47 | CAD 5.35 | 3.01M |
| 2026-07-09 | CAD 5.47 | +1.86% | CAD 5.47 | CAD 5.52 | CAD 5.38 | 3.16M |
| 2026-07-08 | CAD 5.37 | -3.76% | CAD 5.47 | CAD 5.48 | CAD 5.25 | 5.03M |
| 2026-07-07 | CAD 5.58 | -3.13% | CAD 5.72 | CAD 5.75 | CAD 5.52 | 3.32M |
| 2026-07-06 | CAD 5.76 | -3.19% | CAD 5.94 | CAD 5.95 | CAD 5.70 | 3.42M |
| 2026-07-03 | CAD 5.95 | +3.12% | CAD 5.89 | CAD 5.96 | CAD 5.85 | 1.59M |
| 2026-07-02 | CAD 5.77 | +8.46% | CAD 5.57 | CAD 5.79 | CAD 5.54 | 5.72M |
| 2026-06-30 | CAD 5.32 | -0.93% | CAD 5.43 | CAD 5.45 | CAD 5.28 | 3.20M |
| 2026-06-29 | CAD 5.37 | -4.28% | CAD 5.55 | CAD 5.55 | CAD 5.30 | 6.18M |
| 2026-06-26 | CAD 5.61 | -0.88% | CAD 5.66 | CAD 5.81 | CAD 5.59 | 4.44M |
| 2026-06-25 | CAD 5.66 | +2.72% | CAD 5.69 | CAD 5.76 | CAD 5.55 | 8.07M |
| 2026-06-24 | CAD 5.51 | -3.67% | CAD 5.50 | CAD 5.65 | CAD 5.40 | 7.41M |
| 2026-06-23 | CAD 5.72 | -4.03% | CAD 5.71 | CAD 5.81 | CAD 5.66 | 4.33M |
| 2026-06-22 | CAD 5.96 | -1.32% | CAD 6.04 | CAD 6.06 | CAD 5.94 | 6.06M |
| 2026-06-19 | CAD 6.04 | -0.66% | CAD 6.00 | CAD 6.05 | CAD 5.98 | 3.96M |
| 2026-06-18 | CAD 6.08 | -2.56% | CAD 6.23 | CAD 6.34 | CAD 6.05 | 9.45M |
| 2026-06-17 | CAD 6.24 | -2.50% | CAD 6.36 | CAD 6.55 | CAD 6.23 | 7.14M |
| 2026-06-16 | CAD 6.40 | +2.24% | CAD 6.32 | CAD 6.46 | CAD 6.28 | 8.57M |
| 2026-06-15 | CAD 6.26 | +5.92% | CAD 6.25 | CAD 6.38 | CAD 6.23 | 5.96M |
| 2026-06-12 | CAD 5.91 | +3.14% | CAD 5.82 | CAD 5.93 | CAD 5.70 | 4.38M |
| 2026-06-11 | CAD 5.73 | +5.72% | CAD 5.46 | CAD 5.78 | CAD 5.43 | 5.90M |
| 2026-06-10 | CAD 5.42 | -3.56% | CAD 5.41 | CAD 5.52 | CAD 5.38 | 4.71M |
| 2026-06-09 | CAD 5.62 | -2.60% | CAD 5.83 | CAD 5.84 | CAD 5.43 | 4.44M |
| 2026-06-08 | CAD 5.77 | -1.03% | CAD 5.85 | CAD 5.87 | CAD 5.71 | 5.32M |
| 2026-06-05 | CAD 5.83 | -8.76% | CAD 6.24 | CAD 6.24 | CAD 5.80 | 7.70M |
| 2026-06-04 | CAD 6.39 | +0.95% | CAD 6.45 | CAD 6.51 | CAD 6.33 | 3.08M |
| 2026-06-03 | CAD 6.33 | -3.06% | CAD 6.43 | CAD 6.46 | CAD 6.30 | 2.94M |
| 2026-06-02 | CAD 6.53 | +0.93% | CAD 6.54 | CAD 6.57 | CAD 6.38 | 4.43M |
| 2026-06-01 | CAD 6.47 | -1.97% | CAD 6.40 | CAD 6.57 | CAD 6.32 | 4.44M |
| 2026-05-29 | CAD 6.60 | +3.45% | CAD 6.40 | CAD 6.63 | CAD 6.35 | 5.65M |
| 2026-05-28 | CAD 6.38 | +1.59% | CAD 6.21 | CAD 6.50 | CAD 6.14 | 3.83M |
| 2026-05-27 | CAD 6.28 | -3.53% | CAD 6.39 | CAD 6.42 | CAD 6.26 | 6.40M |
| 2026-05-26 | CAD 6.51 | -0.15% | CAD 6.41 | CAD 6.53 | CAD 6.40 | 3.16M |