B2Gold Corp. (FRA:5BG)
Germany
· Delayed Price · Currency is EUR 4.052
+0.142 (3.63%)
At close: Dec 5, 2025
B2Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.92 | 4.05 | 3.92 | 4.05 | 4.05 | 3.63% | 3,400 |
| Dec 4, 2025 | 3.80 | 3.91 | 3.80 | 3.91 | 3.91 | 3.06% | 4,130 |
| Dec 3, 2025 | 3.81 | 3.86 | 3.79 | 3.79 | 3.79 | -2.01% | 492 |
| Dec 2, 2025 | 3.82 | 3.87 | 3.82 | 3.87 | 3.87 | -1.78% | 1,600 |
| Dec 1, 2025 | 4.01 | 4.05 | 3.94 | 3.94 | 3.92 | 0.56% | 4,894 |
| Nov 28, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.90 | 3.43% | 1,300 |
| Nov 27, 2025 | 3.85 | 3.85 | 3.79 | 3.79 | 3.77 | -2.04% | 5,000 |
| Nov 26, 2025 | 3.75 | 3.87 | 3.75 | 3.87 | 3.85 | 4.79% | 5,705 |
| Nov 25, 2025 | 3.58 | 3.73 | 3.58 | 3.69 | 3.68 | 3.27% | 3,300 |
| Nov 24, 2025 | 3.30 | 3.58 | 3.30 | 3.58 | 3.56 | 9.97% | 100 |
| Nov 21, 2025 | 3.23 | 3.30 | 3.23 | 3.25 | 3.24 | -7.01% | 4,726 |
| Nov 20, 2025 | 3.44 | 3.50 | 3.44 | 3.50 | 3.48 | 1.63% | 15,673 |
| Nov 19, 2025 | 3.43 | 3.52 | 3.43 | 3.44 | 3.42 | 0.35% | 7,200 |
| Nov 18, 2025 | 3.35 | 3.49 | 3.35 | 3.43 | 3.41 | 1.12% | 983 |
| Nov 17, 2025 | 3.56 | 3.59 | 3.38 | 3.39 | 3.38 | 2.20% | 10,902 |
| Nov 14, 2025 | 3.53 | 3.54 | 3.32 | 3.32 | 3.30 | -5.63% | 3,500 |
| Nov 13, 2025 | 3.63 | 3.72 | 3.52 | 3.52 | 3.50 | -2.87% | 34,816 |
| Nov 12, 2025 | 3.60 | 3.66 | 3.54 | 3.62 | 3.60 | 2.61% | 16,617 |
| Nov 11, 2025 | 3.58 | 3.63 | 3.53 | 3.53 | 3.51 | -2.00% | 3,676 |
| Nov 10, 2025 | 3.40 | 3.60 | 3.40 | 3.60 | 3.58 | 5.88% | 12,110 |
| Nov 7, 2025 | 3.30 | 3.40 | 3.30 | 3.40 | 3.38 | 2.97% | 4,050 |
| Nov 6, 2025 | 3.49 | 3.49 | 3.28 | 3.30 | 3.29 | -5.66% | 37,184 |
| Nov 5, 2025 | 3.48 | 3.58 | 3.47 | 3.50 | 3.48 | 0.40% | 30,300 |
| Nov 4, 2025 | 3.70 | 3.70 | 3.49 | 3.49 | 3.47 | -5.81% | 8,184 |
| Nov 3, 2025 | 3.78 | 3.88 | 3.70 | 3.70 | 3.68 | -2.17% | 7,380 |
| Oct 31, 2025 | 4.20 | 4.23 | 3.78 | 3.78 | 3.77 | -10.57% | 43,037 |
| Oct 30, 2025 | 4.16 | 4.23 | 4.16 | 4.23 | 4.21 | 1.24% | 5,670 |
| Oct 29, 2025 | 4.27 | 4.43 | 4.18 | 4.18 | 4.16 | -1.51% | 9,756 |
| Oct 28, 2025 | 4.15 | 4.24 | 4.07 | 4.24 | 4.22 | -1.30% | 17,835 |
| Oct 27, 2025 | 4.46 | 4.46 | 4.15 | 4.30 | 4.28 | -3.59% | 15,663 |
| Oct 24, 2025 | 4.40 | 4.46 | 4.31 | 4.46 | 4.44 | -1.11% | 3,550 |
| Oct 23, 2025 | 4.48 | 4.62 | 4.48 | 4.51 | 4.49 | 1.03% | 2,420 |
| Oct 22, 2025 | 4.45 | 4.54 | 4.08 | 4.46 | 4.44 | 0.97% | 20,023 |
| Oct 21, 2025 | 4.77 | 4.77 | 4.35 | 4.42 | 4.40 | -9.45% | 81,864 |
| Oct 20, 2025 | 4.78 | 4.88 | 4.78 | 4.88 | 4.86 | 2.44% | 15,034 |
| Oct 17, 2025 | 5.02 | 5.02 | 4.68 | 4.76 | 4.74 | -5.42% | 93,804 |
| Oct 16, 2025 | 4.84 | 5.06 | 4.84 | 5.04 | 5.01 | 3.81% | 42,279 |
| Oct 15, 2025 | 4.65 | 4.85 | 4.64 | 4.85 | 4.83 | 5.87% | 7,230 |
| Oct 14, 2025 | 4.59 | 4.61 | 4.50 | 4.58 | 4.56 | -0.39% | 11,754 |
| Oct 13, 2025 | 4.40 | 4.60 | 4.40 | 4.60 | 4.58 | 6.31% | 1,500 |
| Oct 10, 2025 | 4.37 | 4.38 | 4.33 | 4.33 | 4.31 | -1.10% | 9,546 |
| Oct 9, 2025 | 4.56 | 4.56 | 4.34 | 4.38 | 4.36 | -4.20% | 7,775 |
| Oct 8, 2025 | 4.58 | 4.64 | 4.56 | 4.57 | 4.55 | 1.42% | 28,644 |
| Oct 7, 2025 | 4.54 | 4.57 | 4.47 | 4.50 | 4.48 | -0.77% | 11,878 |
| Oct 6, 2025 | 4.38 | 4.56 | 4.38 | 4.54 | 4.52 | 5.31% | 29,256 |
| Oct 3, 2025 | 4.32 | 4.32 | 4.25 | 4.31 | 4.29 | 1.89% | 1,725 |
| Oct 2, 2025 | 4.25 | 4.32 | 4.23 | 4.23 | 4.21 | -0.52% | 2,426 |
| Oct 1, 2025 | 4.16 | 4.31 | 4.16 | 4.25 | 4.23 | 1.65% | 2,675 |
| Sep 30, 2025 | 4.23 | 4.31 | 4.12 | 4.18 | 4.16 | -0.85% | 26,195 |
| Sep 29, 2025 | 4.35 | 4.35 | 4.22 | 4.22 | 4.20 | -0.50% | 7,547 |
| Sep 26, 2025 | 4.12 | 4.24 | 4.12 | 4.24 | 4.22 | 2.61% | 25,463 |
| Sep 25, 2025 | 4.09 | 4.19 | 4.09 | 4.13 | 4.11 | -0.67% | 6,950 |
| Sep 24, 2025 | 4.16 | 4.22 | 4.16 | 4.16 | 4.14 | -0.26% | 3,701 |
| Sep 23, 2025 | 4.08 | 4.22 | 4.03 | 4.17 | 4.15 | 3.83% | 25,174 |
| Sep 22, 2025 | 3.89 | 4.05 | 3.85 | 4.02 | 4.00 | 6.36% | 33,050 |
| Sep 19, 2025 | 3.62 | 3.78 | 3.62 | 3.78 | 3.76 | 3.74% | 2,245 |
| Sep 18, 2025 | 3.63 | 3.68 | 3.62 | 3.64 | 3.62 | -0.14% | 1,988 |
| Sep 17, 2025 | 3.60 | 3.72 | 3.56 | 3.65 | 3.63 | 0.66% | 24,104 |
| Sep 16, 2025 | 3.71 | 3.78 | 3.62 | 3.62 | 3.61 | -3.21% | 8,350 |
| Sep 15, 2025 | 3.86 | 3.90 | 3.62 | 3.74 | 3.72 | -1.97% | 14,709 |
| Sep 12, 2025 | 3.81 | 3.88 | 3.81 | 3.82 | 3.80 | 0.66% | 2,450 |
| Sep 11, 2025 | 3.73 | 3.79 | 3.70 | 3.79 | 3.77 | 1.47% | 4,424 |
| Sep 10, 2025 | 3.61 | 3.74 | 3.60 | 3.74 | 3.72 | 3.26% | 22,614 |
| Sep 9, 2025 | 3.66 | 3.69 | 3.62 | 3.62 | 3.59 | -1.28% | 7,628 |
| Sep 8, 2025 | 3.54 | 3.67 | 3.54 | 3.67 | 3.63 | 6.14% | 6,656 |
| Sep 5, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.42 | -0.46% | 300 |
| Sep 4, 2025 | 3.45 | 3.53 | 3.45 | 3.47 | 3.44 | -1.59% | 12,318 |
| Sep 3, 2025 | 3.62 | 3.68 | 3.53 | 3.53 | 3.49 | -2.79% | 865 |
| Sep 2, 2025 | 3.60 | 3.67 | 3.57 | 3.63 | 3.59 | 1.83% | 7,185 |
| Sep 1, 2025 | 3.54 | 3.66 | 3.54 | 3.56 | 3.53 | 1.34% | 4,000 |
| Aug 29, 2025 | 3.45 | 3.51 | 3.40 | 3.51 | 3.48 | 1.83% | 4,733 |
| Aug 28, 2025 | 3.46 | 3.53 | 3.45 | 3.45 | 3.42 | -1.15% | 1,300 |
| Aug 27, 2025 | 3.45 | 3.50 | 3.45 | 3.49 | 3.46 | 1.69% | 15,482 |
| Aug 26, 2025 | 3.40 | 3.44 | 3.39 | 3.43 | 3.40 | 0.50% | 2,333 |
| Aug 25, 2025 | 3.38 | 3.44 | 3.38 | 3.42 | 3.39 | 1.67% | 1,000 |
| Aug 22, 2025 | 3.31 | 3.39 | 3.31 | 3.36 | 3.33 | 2.66% | 6,650 |
| Aug 21, 2025 | 3.27 | 3.27 | 3.25 | 3.27 | 3.24 | 0.09% | 650 |
| Aug 20, 2025 | 3.21 | 3.28 | 3.21 | 3.27 | 3.24 | 1.81% | 7,180 |
| Aug 19, 2025 | 3.31 | 3.31 | 3.21 | 3.21 | 3.18 | -2.90% | 1,130 |
| Aug 18, 2025 | 3.40 | 3.40 | 3.31 | 3.31 | 3.28 | 0.27% | 4,286 |
| Aug 15, 2025 | 3.28 | 3.36 | 3.28 | 3.30 | 3.27 | 0.55% | 14,850 |
| Aug 14, 2025 | 3.26 | 3.35 | 3.26 | 3.28 | 3.25 | -1.44% | 20,466 |
| Aug 13, 2025 | 3.22 | 3.33 | 3.20 | 3.33 | 3.30 | 5.62% | 4,619 |
| Aug 12, 2025 | 3.06 | 3.15 | 3.06 | 3.15 | 3.12 | 2.91% | - |
| Aug 11, 2025 | 3.05 | 3.06 | 3.05 | 3.06 | 3.04 | -3.47% | 3,010 |
| Aug 8, 2025 | 3.16 | 3.26 | 3.10 | 3.17 | 3.14 | -2.10% | 7,330 |
| Aug 7, 2025 | 3.23 | 3.28 | 3.23 | 3.24 | 3.21 | 1.00% | 5,800 |
| Aug 6, 2025 | 3.17 | 3.21 | 3.17 | 3.21 | 3.18 | 3.55% | - |
| Aug 5, 2025 | 3.05 | 3.10 | 3.05 | 3.10 | 3.07 | 1.81% | 650 |
| Aug 4, 2025 | 2.94 | 3.04 | 2.93 | 3.04 | 3.02 | 4.03% | 15,150 |
| Aug 1, 2025 | 2.93 | 2.94 | 2.93 | 2.93 | 2.90 | -1.65% | 110 |
| Jul 31, 2025 | 2.95 | 2.98 | 2.94 | 2.98 | 2.95 | 2.62% | 1,480 |
| Jul 30, 2025 | 2.95 | 3.00 | 2.90 | 2.90 | 2.87 | -2.13% | 16,002 |
| Jul 29, 2025 | 2.93 | 2.96 | 2.93 | 2.96 | 2.94 | 2.49% | 100 |
| Jul 28, 2025 | 2.90 | 2.96 | 2.89 | 2.89 | 2.86 | -1.67% | 3,082 |
| Jul 25, 2025 | 2.95 | 2.95 | 2.94 | 2.94 | 2.91 | -1.54% | - |
| Jul 24, 2025 | 2.95 | 2.99 | 2.95 | 2.99 | 2.96 | 0.34% | - |
| Jul 23, 2025 | 2.98 | 3.04 | 2.98 | 2.98 | 2.95 | -1.36% | 1,330 |
| Jul 22, 2025 | 2.90 | 3.02 | 2.90 | 3.02 | 2.99 | 2.24% | 342 |
| Jul 21, 2025 | 2.93 | 2.95 | 2.93 | 2.95 | 2.92 | 3.47% | 14,337 |