B2Gold Corp. (TSX:BTO)
Canada
· Delayed Price · Currency is CAD 6.29
-0.06 (-0.94%)
At close: Dec 5, 2025
B2Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.41 | 6.56 | 6.27 | 6.29 | 6.29 | -0.94% | 3,107,106 |
| Dec 4, 2025 | 6.21 | 6.39 | 6.20 | 6.35 | 6.35 | 1.60% | 2,475,291 |
| Dec 3, 2025 | 6.26 | 6.34 | 6.21 | 6.25 | 6.25 | 0.81% | 3,160,421 |
| Dec 2, 2025 | 6.35 | 6.42 | 6.10 | 6.20 | 6.20 | -3.28% | 6,150,760 |
| Dec 1, 2025 | 6.57 | 6.57 | 6.31 | 6.41 | 6.38 | -1.23% | 4,786,722 |
| Nov 28, 2025 | 6.35 | 6.49 | 6.30 | 6.49 | 6.46 | 3.02% | 4,106,066 |
| Nov 27, 2025 | 6.30 | 6.31 | 6.25 | 6.30 | 6.27 | 0.16% | 1,070,857 |
| Nov 26, 2025 | 6.09 | 6.32 | 6.06 | 6.29 | 6.26 | 3.28% | 5,222,192 |
| Nov 25, 2025 | 5.87 | 6.17 | 5.87 | 6.09 | 6.06 | 3.75% | 9,211,585 |
| Nov 24, 2025 | 5.43 | 5.88 | 5.40 | 5.87 | 5.84 | 8.70% | 8,051,632 |
| Nov 21, 2025 | 5.34 | 5.44 | 5.25 | 5.40 | 5.38 | 0.75% | 5,310,877 |
| Nov 20, 2025 | 5.63 | 5.64 | 5.34 | 5.36 | 5.34 | -3.94% | 6,696,810 |
| Nov 19, 2025 | 5.67 | 5.75 | 5.55 | 5.58 | 5.56 | 0.36% | 3,991,894 |
| Nov 18, 2025 | 5.66 | 5.70 | 5.51 | 5.56 | 5.54 | -1.42% | 4,928,953 |
| Nov 17, 2025 | 5.73 | 5.75 | 5.52 | 5.64 | 5.62 | -2.42% | 9,312,652 |
| Nov 14, 2025 | 5.48 | 5.85 | 5.47 | 5.78 | 5.75 | 0.17% | 6,446,833 |
| Nov 13, 2025 | 5.90 | 5.93 | 5.70 | 5.77 | 5.74 | -1.20% | 7,230,072 |
| Nov 12, 2025 | 5.76 | 5.92 | 5.67 | 5.84 | 5.81 | 1.39% | 5,843,087 |
| Nov 11, 2025 | 5.78 | 5.84 | 5.62 | 5.76 | 5.73 | 0.35% | 4,839,629 |
| Nov 10, 2025 | 5.72 | 5.87 | 5.70 | 5.74 | 5.71 | 4.74% | 10,357,367 |
| Nov 7, 2025 | 5.36 | 5.59 | 5.30 | 5.48 | 5.46 | 2.24% | 13,029,884 |
| Nov 6, 2025 | 5.40 | 5.57 | 5.26 | 5.36 | 5.34 | -5.96% | 9,410,335 |
| Nov 5, 2025 | 5.75 | 5.81 | 5.66 | 5.70 | 5.68 | 1.60% | 11,907,294 |
| Nov 4, 2025 | 5.86 | 5.88 | 5.60 | 5.61 | 5.59 | -6.03% | 15,732,143 |
| Nov 3, 2025 | 6.16 | 6.23 | 5.94 | 5.97 | 5.94 | -2.77% | 11,416,497 |
| Oct 31, 2025 | 6.84 | 6.86 | 5.95 | 6.14 | 6.11 | -9.97% | 10,939,870 |
| Oct 30, 2025 | 6.63 | 6.89 | 6.63 | 6.82 | 6.79 | 2.40% | 4,575,515 |
| Oct 29, 2025 | 7.05 | 7.05 | 6.61 | 6.66 | 6.63 | -2.49% | 5,713,423 |
| Oct 28, 2025 | 6.73 | 6.99 | 6.73 | 6.83 | 6.80 | -1.73% | 5,318,529 |
| Oct 27, 2025 | 7.04 | 7.14 | 6.77 | 6.95 | 6.92 | -4.53% | 5,485,315 |
| Oct 24, 2025 | 7.20 | 7.38 | 7.18 | 7.28 | 7.25 | -0.27% | 3,039,660 |
| Oct 23, 2025 | 7.43 | 7.46 | 7.27 | 7.30 | 7.27 | 0.69% | 4,217,321 |
| Oct 22, 2025 | 6.97 | 7.34 | 6.92 | 7.25 | 7.22 | - | 5,114,297 |
| Oct 21, 2025 | 7.39 | 7.51 | 7.05 | 7.25 | 7.22 | -9.03% | 8,033,067 |
| Oct 20, 2025 | 7.98 | 8.05 | 7.78 | 7.97 | 7.94 | 2.44% | 6,138,750 |
| Oct 17, 2025 | 8.10 | 8.27 | 7.67 | 7.78 | 7.75 | -6.49% | 9,025,151 |
| Oct 16, 2025 | 8.00 | 8.35 | 7.89 | 8.32 | 8.28 | 4.79% | 9,037,001 |
| Oct 15, 2025 | 7.60 | 7.98 | 7.60 | 7.94 | 7.91 | 5.59% | 8,767,637 |
| Oct 14, 2025 | 7.25 | 7.55 | 7.24 | 7.52 | 7.49 | 5.62% | 13,144,592 |
| Oct 10, 2025 | 7.14 | 7.18 | 7.01 | 7.12 | 7.09 | - | 6,358,853 |
| Oct 9, 2025 | 7.48 | 7.51 | 7.01 | 7.12 | 7.09 | -4.81% | 5,804,488 |
| Oct 8, 2025 | 7.47 | 7.52 | 7.36 | 7.48 | 7.45 | 2.33% | 4,813,582 |
| Oct 7, 2025 | 7.45 | 7.48 | 7.27 | 7.31 | 7.28 | -1.35% | 4,409,748 |
| Oct 6, 2025 | 7.15 | 7.52 | 7.14 | 7.41 | 7.38 | 4.66% | 7,780,279 |
| Oct 3, 2025 | 7.05 | 7.09 | 6.98 | 7.08 | 7.05 | 1.00% | 4,086,152 |
| Oct 2, 2025 | 7.03 | 7.05 | 6.78 | 7.01 | 6.98 | 0.72% | 4,179,126 |
| Oct 1, 2025 | 6.96 | 7.11 | 6.89 | 6.96 | 6.93 | 1.16% | 6,009,375 |
| Sep 30, 2025 | 6.82 | 7.02 | 6.74 | 6.88 | 6.85 | -0.43% | 5,812,341 |
| Sep 29, 2025 | 7.00 | 7.05 | 6.88 | 6.91 | 6.88 | 0.73% | 5,849,449 |
| Sep 26, 2025 | 6.76 | 6.91 | 6.69 | 6.86 | 6.83 | 1.78% | 4,919,533 |
| Sep 25, 2025 | 6.76 | 6.78 | 6.69 | 6.74 | 6.71 | -0.15% | 4,501,669 |
| Sep 24, 2025 | 6.84 | 6.91 | 6.75 | 6.75 | 6.72 | -1.03% | 4,328,721 |
| Sep 23, 2025 | 6.73 | 6.91 | 6.72 | 6.82 | 6.79 | 3.65% | 10,596,730 |
| Sep 22, 2025 | 6.35 | 6.59 | 6.33 | 6.58 | 6.55 | 5.96% | 6,853,028 |
| Sep 19, 2025 | 5.98 | 6.22 | 5.98 | 6.21 | 6.18 | 3.85% | 6,926,056 |
| Sep 18, 2025 | 5.93 | 5.98 | 5.86 | 5.98 | 5.95 | - | 2,990,016 |
| Sep 17, 2025 | 5.85 | 6.12 | 5.85 | 5.98 | 5.95 | 0.50% | 5,319,886 |
| Sep 16, 2025 | 6.05 | 6.06 | 5.90 | 5.95 | 5.92 | -1.82% | 4,304,535 |
| Sep 15, 2025 | 6.32 | 6.34 | 5.81 | 6.06 | 6.03 | -2.57% | 15,147,650 |
| Sep 12, 2025 | 6.24 | 6.30 | 6.15 | 6.22 | 6.19 | 0.81% | 6,947,244 |
| Sep 11, 2025 | 6.06 | 6.18 | 5.97 | 6.17 | 6.14 | 2.15% | 4,025,852 |
| Sep 10, 2025 | 5.89 | 6.07 | 5.88 | 6.04 | 6.01 | 2.90% | 5,338,593 |
| Sep 9, 2025 | 5.98 | 5.99 | 5.83 | 5.87 | 5.82 | -1.18% | 4,866,336 |
| Sep 8, 2025 | 5.85 | 5.98 | 5.81 | 5.94 | 5.89 | 2.77% | 5,231,996 |
| Sep 5, 2025 | 5.67 | 5.78 | 5.65 | 5.78 | 5.73 | 3.21% | 6,092,147 |
| Sep 4, 2025 | 5.65 | 5.67 | 5.55 | 5.60 | 5.55 | -1.75% | 4,004,418 |
| Sep 3, 2025 | 5.96 | 5.97 | 5.67 | 5.70 | 5.65 | -2.73% | 6,140,253 |
| Sep 2, 2025 | 5.79 | 5.91 | 5.63 | 5.86 | 5.81 | 3.35% | 4,954,278 |
| Aug 29, 2025 | 5.55 | 5.69 | 5.55 | 5.67 | 5.62 | 1.98% | 3,815,627 |
| Aug 28, 2025 | 5.63 | 5.64 | 5.55 | 5.56 | 5.51 | -1.07% | 2,317,672 |
| Aug 27, 2025 | 5.59 | 5.62 | 5.53 | 5.62 | 5.57 | 0.54% | 2,271,500 |
| Aug 26, 2025 | 5.51 | 5.59 | 5.51 | 5.59 | 5.54 | 1.64% | 3,666,589 |
| Aug 25, 2025 | 5.52 | 5.58 | 5.45 | 5.50 | 5.45 | -0.18% | 2,501,822 |
| Aug 22, 2025 | 5.39 | 5.55 | 5.36 | 5.51 | 5.46 | 1.66% | 3,441,081 |
| Aug 21, 2025 | 5.28 | 5.48 | 5.28 | 5.42 | 5.37 | 2.26% | 2,800,882 |
| Aug 20, 2025 | 5.28 | 5.32 | 5.23 | 5.30 | 5.25 | 1.53% | 2,549,430 |
| Aug 19, 2025 | 5.38 | 5.38 | 5.17 | 5.22 | 5.17 | -2.79% | 3,298,434 |
| Aug 18, 2025 | 5.39 | 5.41 | 5.31 | 5.37 | 5.32 | -0.37% | 2,148,249 |
| Aug 15, 2025 | 5.31 | 5.45 | 5.24 | 5.39 | 5.34 | 1.32% | 3,386,626 |
| Aug 14, 2025 | 5.30 | 5.40 | 5.27 | 5.32 | 5.27 | -0.19% | 3,285,732 |
| Aug 13, 2025 | 5.22 | 5.40 | 5.21 | 5.33 | 5.28 | 2.70% | 4,034,275 |
| Aug 12, 2025 | 4.99 | 5.23 | 4.99 | 5.19 | 5.14 | 4.64% | 5,275,718 |
| Aug 11, 2025 | 4.85 | 5.03 | 4.81 | 4.96 | 4.92 | 0.61% | 3,525,452 |
| Aug 8, 2025 | 5.11 | 5.16 | 4.75 | 4.93 | 4.89 | -5.56% | 6,757,228 |
| Aug 7, 2025 | 5.22 | 5.26 | 5.16 | 5.22 | 5.17 | 0.58% | 3,073,504 |
| Aug 6, 2025 | 5.10 | 5.19 | 5.08 | 5.19 | 5.14 | 1.57% | 2,390,103 |
| Aug 5, 2025 | 4.86 | 5.12 | 4.86 | 5.11 | 5.06 | 7.81% | 5,441,089 |
| Aug 1, 2025 | 4.74 | 4.83 | 4.66 | 4.74 | 4.70 | 1.72% | 3,049,876 |
| Jul 31, 2025 | 4.70 | 4.74 | 4.64 | 4.66 | 4.62 | 1.08% | 3,429,105 |
| Jul 30, 2025 | 4.70 | 4.72 | 4.59 | 4.61 | 4.57 | -2.74% | 2,575,000 |
| Jul 29, 2025 | 4.69 | 4.78 | 4.67 | 4.74 | 4.70 | 1.07% | 1,842,067 |
| Jul 28, 2025 | 4.73 | 4.73 | 4.60 | 4.69 | 4.65 | -1.47% | 3,818,852 |
| Jul 25, 2025 | 4.75 | 4.83 | 4.67 | 4.76 | 4.72 | -0.63% | 2,666,556 |
| Jul 24, 2025 | 4.74 | 4.83 | 4.68 | 4.79 | 4.75 | - | 1,956,269 |
| Jul 23, 2025 | 4.77 | 4.87 | 4.75 | 4.79 | 4.75 | -0.62% | 1,997,609 |
| Jul 22, 2025 | 4.75 | 4.83 | 4.72 | 4.82 | 4.78 | 2.12% | 2,562,894 |
| Jul 21, 2025 | 4.64 | 4.78 | 4.62 | 4.72 | 4.68 | 3.28% | 4,698,180 |
| Jul 18, 2025 | 4.69 | 4.70 | 4.56 | 4.57 | 4.53 | -2.56% | 2,868,917 |
| Jul 17, 2025 | 4.68 | 4.70 | 4.62 | 4.69 | 4.65 | -0.85% | 3,058,723 |
| Jul 16, 2025 | 4.77 | 4.80 | 4.68 | 4.73 | 4.69 | -0.42% | 2,472,985 |