B2Gold Corp. (TSX:BTO)
Canada
· Delayed Price · Currency is CAD 4.130
-0.230 (-5.28%)
May 12, 2025, 4:00 PM EDT
B2Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.21 | 4.21 | 4.10 | 4.13 | 4.13 | -5.28% | 6,848,726 |
| May 9, 2025 | 4.25 | 4.38 | 4.18 | 4.36 | 4.36 | 3.81% | 3,795,200 |
| May 8, 2025 | 4.30 | 4.32 | 4.18 | 4.20 | 4.20 | -1.87% | 2,550,640 |
| May 7, 2025 | 4.26 | 4.34 | 4.21 | 4.28 | 4.28 | -2.28% | 2,716,799 |
| May 6, 2025 | 4.30 | 4.38 | 4.22 | 4.38 | 4.38 | 4.53% | 3,437,128 |
| May 5, 2025 | 4.20 | 4.22 | 4.12 | 4.19 | 4.19 | 2.70% | 1,843,642 |
| May 2, 2025 | 4.19 | 4.19 | 4.02 | 4.08 | 4.08 | -1.45% | 2,292,208 |
| May 1, 2025 | 4.18 | 4.21 | 4.13 | 4.14 | 4.14 | -3.94% | 2,197,072 |
| Apr 30, 2025 | 4.24 | 4.39 | 4.24 | 4.31 | 4.31 | 0.94% | 2,149,707 |
| Apr 29, 2025 | 4.25 | 4.30 | 4.21 | 4.27 | 4.27 | -0.47% | 1,932,167 |
| Apr 28, 2025 | 4.25 | 4.29 | 4.15 | 4.29 | 4.29 | 0.47% | 2,907,208 |
| Apr 25, 2025 | 4.22 | 4.31 | 4.21 | 4.27 | 4.27 | -2.06% | 2,034,376 |
| Apr 24, 2025 | 4.44 | 4.47 | 4.33 | 4.36 | 4.36 | -0.46% | 3,728,500 |
| Apr 23, 2025 | 4.33 | 4.45 | 4.31 | 4.38 | 4.38 | -3.52% | 3,012,583 |
| Apr 22, 2025 | 4.75 | 4.78 | 4.51 | 4.54 | 4.54 | -2.99% | 3,847,000 |
| Apr 21, 2025 | 4.76 | 4.83 | 4.61 | 4.68 | 4.68 | 1.96% | 4,696,548 |
| Apr 17, 2025 | 4.60 | 4.64 | 4.51 | 4.59 | 4.59 | -1.29% | 2,780,721 |
| Apr 16, 2025 | 4.80 | 4.88 | 4.59 | 4.65 | 4.65 | 0.65% | 5,888,000 |
| Apr 15, 2025 | 4.71 | 4.73 | 4.53 | 4.62 | 4.62 | -1.91% | 4,451,605 |
| Apr 14, 2025 | 4.42 | 4.72 | 4.39 | 4.71 | 4.71 | 5.37% | 5,238,700 |
| Apr 11, 2025 | 4.48 | 4.59 | 4.46 | 4.47 | 4.47 | 4.68% | 5,652,100 |
| Apr 10, 2025 | 4.18 | 4.32 | 4.10 | 4.27 | 4.27 | 4.91% | 4,886,700 |
| Apr 9, 2025 | 3.93 | 4.13 | 3.87 | 4.07 | 4.07 | 7.67% | 7,165,000 |
| Apr 8, 2025 | 3.95 | 3.98 | 3.75 | 3.78 | 3.78 | 0.53% | 3,710,718 |
| Apr 7, 2025 | 3.69 | 3.99 | 3.62 | 3.76 | 3.76 | -0.53% | 4,610,313 |
| Apr 4, 2025 | 3.95 | 3.99 | 3.70 | 3.78 | 3.78 | -8.25% | 5,361,400 |
| Apr 3, 2025 | 3.93 | 4.18 | 3.91 | 4.12 | 4.12 | -1.90% | 3,450,700 |
| Apr 2, 2025 | 4.16 | 4.25 | 4.12 | 4.20 | 4.20 | 0.96% | 2,305,470 |
| Apr 1, 2025 | 4.17 | 4.22 | 4.07 | 4.16 | 4.16 | 1.71% | 2,830,200 |
| Mar 31, 2025 | 4.15 | 4.20 | 4.03 | 4.09 | 4.09 | -1.45% | 5,807,917 |
| Mar 28, 2025 | 4.48 | 4.48 | 4.08 | 4.15 | 4.15 | -8.59% | 8,961,700 |
| Mar 27, 2025 | 4.50 | 4.55 | 4.41 | 4.54 | 4.54 | 2.95% | 2,824,832 |
| Mar 26, 2025 | 4.53 | 4.55 | 4.40 | 4.41 | 4.41 | -2.22% | 3,104,915 |
| Mar 25, 2025 | 4.50 | 4.64 | 4.50 | 4.51 | 4.51 | 0.89% | 2,627,400 |
| Mar 24, 2025 | 4.49 | 4.53 | 4.44 | 4.47 | 4.47 | - | 2,081,600 |
| Mar 21, 2025 | 4.59 | 4.59 | 4.44 | 4.47 | 4.47 | -2.61% | 10,345,013 |
| Mar 20, 2025 | 4.65 | 4.69 | 4.57 | 4.59 | 4.59 | -2.55% | 2,916,529 |
| Mar 19, 2025 | 4.70 | 4.73 | 4.62 | 4.71 | 4.71 | 0.43% | 3,461,684 |
| Mar 18, 2025 | 4.74 | 4.78 | 4.66 | 4.69 | 4.69 | 1.52% | 4,083,400 |
| Mar 17, 2025 | 4.26 | 4.64 | 4.26 | 4.62 | 4.62 | 8.45% | 7,486,917 |
| Mar 14, 2025 | 4.25 | 4.34 | 4.19 | 4.26 | 4.26 | 1.67% | 6,226,300 |
| Mar 13, 2025 | 3.99 | 4.22 | 3.95 | 4.19 | 4.19 | 6.08% | 5,526,200 |
| Mar 12, 2025 | 3.90 | 4.00 | 3.86 | 3.95 | 3.95 | 1.28% | 2,876,400 |
| Mar 11, 2025 | 3.80 | 3.91 | 3.78 | 3.90 | 3.90 | 3.72% | 3,482,748 |
| Mar 10, 2025 | 3.89 | 3.90 | 3.71 | 3.76 | 3.76 | -2.84% | 8,953,000 |
| Mar 7, 2025 | 3.91 | 4.01 | 3.86 | 3.87 | 3.87 | -1.53% | 3,086,528 |
| Mar 6, 2025 | 3.96 | 4.01 | 3.90 | 3.93 | 3.90 | -1.50% | 2,727,200 |
| Mar 5, 2025 | 3.87 | 4.00 | 3.83 | 3.99 | 3.96 | 2.84% | 5,145,114 |
| Mar 4, 2025 | 3.92 | 4.00 | 3.84 | 3.88 | 3.85 | -0.51% | 2,361,100 |
| Mar 3, 2025 | 3.94 | 4.01 | 3.86 | 3.90 | 3.87 | 0.78% | 3,506,228 |