B2Gold Corp. BTG
NYSE American
$5,22-0,02 (-%0,38)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Tabloda en yeni 90 / 250 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |