B2Gold Corp. (NMSE:B2G)
Namibia
· Delayed Price · Currency is NAD · Price in ZAR 77.20
+0.84 (1.10%)
At close: Dec 5, 2025
B2Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 1.10% | 1 |
| Dec 4, 2025 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | 0.66% | 1 |
| Dec 3, 2025 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | -3.15% | 1 |
| Dec 2, 2025 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | -1.53% | 1 |
| Dec 1, 2025 | 79.55 | 79.55 | 79.55 | 79.55 | 79.21 | 3.24% | 1 |
| Nov 28, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 76.72 | 0.36% | 1 |
| Nov 27, 2025 | 76.77 | 76.77 | 76.77 | 76.77 | 76.44 | 3.34% | 1 |
| Nov 26, 2025 | 74.29 | 74.29 | 74.29 | 74.29 | 73.97 | 3.40% | 1 |
| Nov 25, 2025 | 71.85 | 71.85 | 71.85 | 71.85 | 71.54 | 8.13% | 1 |
| Nov 24, 2025 | 66.45 | 66.45 | 66.45 | 66.45 | 66.16 | 1.26% | 1 |
| Nov 21, 2025 | 65.62 | 65.62 | 65.62 | 65.62 | 65.34 | -3.91% | 1 |
| Nov 20, 2025 | 68.29 | 68.29 | 68.29 | 68.29 | 68.00 | 0.22% | 1 |
| Nov 19, 2025 | 68.14 | 68.14 | 68.14 | 68.14 | 67.85 | -1.33% | 1 |
| Nov 18, 2025 | 69.06 | 69.06 | 69.06 | 69.06 | 68.76 | -2.08% | 1 |
| Nov 17, 2025 | 70.53 | 70.53 | 70.53 | 70.53 | 70.23 | 0.54% | 1 |
| Nov 14, 2025 | 70.15 | 70.15 | 70.15 | 70.15 | 69.85 | -1.52% | 1 |
| Nov 13, 2025 | 71.23 | 71.23 | 71.23 | 71.23 | 70.92 | 1.06% | 1 |
| Nov 12, 2025 | 70.48 | 70.48 | 70.48 | 70.48 | 70.18 | 0.43% | 1 |
| Nov 11, 2025 | 70.18 | 70.18 | 70.18 | 70.18 | 69.88 | 4.11% | 1 |
| Nov 10, 2025 | 67.41 | 67.41 | 67.41 | 67.41 | 67.12 | 2.24% | 1 |
| Nov 7, 2025 | 65.93 | 65.93 | 65.93 | 65.93 | 65.65 | -6.23% | 1 |
| Nov 6, 2025 | 70.31 | 70.31 | 70.31 | 70.31 | 70.01 | 1.15% | 1 |
| Nov 5, 2025 | 69.51 | 69.51 | 69.51 | 69.51 | 69.21 | -5.76% | 1 |
| Nov 4, 2025 | 73.76 | 73.76 | 73.76 | 73.76 | 73.44 | -2.70% | 1 |
| Nov 3, 2025 | 75.81 | 75.81 | 75.81 | 75.81 | 75.48 | -10.09% | 1 |
| Oct 31, 2025 | 84.32 | 84.32 | 84.32 | 84.32 | 83.96 | 2.50% | 1 |
| Oct 30, 2025 | 82.26 | 82.26 | 82.26 | 82.26 | 81.91 | -2.07% | 1 |
| Oct 29, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.64 | -1.81% | 1 |
| Oct 28, 2025 | 85.55 | 85.55 | 85.55 | 85.55 | 85.18 | -4.42% | 1 |
| Oct 27, 2025 | 89.51 | 89.51 | 89.51 | 89.51 | 89.13 | -0.72% | 1 |
| Oct 24, 2025 | 90.16 | 90.16 | 90.16 | 90.16 | 89.77 | -0.06% | 1 |
| Oct 23, 2025 | 90.21 | 90.21 | 90.21 | 90.21 | 89.82 | 0.26% | 1 |
| Oct 22, 2025 | 89.98 | 89.98 | 89.98 | 89.98 | 89.59 | -8.09% | 1 |
| Oct 21, 2025 | 97.90 | 97.90 | 97.90 | 97.90 | 97.48 | 1.68% | 1 |
| Oct 20, 2025 | 96.28 | 96.28 | 96.28 | 96.28 | 95.87 | -6.49% | 1 |
| Oct 17, 2025 | 102.96 | 102.96 | 102.96 | 102.96 | 102.52 | 4.98% | 1 |
| Oct 16, 2025 | 98.08 | 98.08 | 98.08 | 98.08 | 97.66 | 5.66% | 1 |
| Oct 15, 2025 | 92.83 | 92.83 | 92.83 | 92.83 | 92.43 | 5.17% | 1 |
| Oct 14, 2025 | 88.27 | 88.27 | 88.27 | 88.27 | 87.89 | 0.14% | 1 |
| Oct 13, 2025 | 88.15 | 88.15 | 88.15 | 88.15 | 87.77 | 0.99% | 1 |
| Oct 10, 2025 | 87.29 | 87.29 | 87.29 | 87.29 | 86.92 | -5.22% | 1 |
| Oct 9, 2025 | 92.10 | 92.10 | 92.10 | 92.10 | 91.70 | 1.96% | 1 |
| Oct 8, 2025 | 90.33 | 90.33 | 90.33 | 90.33 | 89.94 | -1.15% | 1 |
| Oct 7, 2025 | 91.38 | 91.38 | 91.38 | 91.38 | 90.99 | 4.35% | 1 |
| Oct 6, 2025 | 87.57 | 87.57 | 87.57 | 87.57 | 87.19 | 0.96% | 1 |
| Oct 3, 2025 | 86.74 | 86.74 | 86.74 | 86.74 | 86.37 | 0.92% | 1 |
| Oct 2, 2025 | 85.95 | 85.95 | 85.95 | 85.95 | 85.58 | 0.75% | 1 |
| Oct 1, 2025 | 85.31 | 85.31 | 85.31 | 85.31 | 84.94 | -0.37% | 1 |
| Sep 30, 2025 | 85.63 | 85.63 | 85.63 | 85.63 | 85.26 | 0.47% | 1 |
| Sep 29, 2025 | 85.23 | 85.23 | 85.23 | 85.23 | 84.86 | 1.18% | 1 |