B2Gold Corp. (TSX:BTO)
Canada
· Delayed Price · Currency is CAD 7.13
-0.34 (-4.55%)
Mar 5, 2026, 4:00 PM EST
B2Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.33 | 7.35 | 6.99 | 7.13 | 7.10 | -4.55% | 7,356,284 |
| Mar 4, 2026 | 7.62 | 7.67 | 7.43 | 7.47 | 7.44 | -0.40% | 6,219,746 |
| Mar 3, 2026 | 7.78 | 7.79 | 7.31 | 7.50 | 7.47 | -8.54% | 10,428,992 |
| Mar 2, 2026 | 8.60 | 8.60 | 8.03 | 8.20 | 8.17 | -2.15% | 6,559,947 |
| Feb 27, 2026 | 8.50 | 8.59 | 8.31 | 8.38 | 8.35 | -1.06% | 7,300,171 |
| Feb 26, 2026 | 8.39 | 8.48 | 8.15 | 8.47 | 8.44 | 0.12% | 8,402,050 |
| Feb 25, 2026 | 8.42 | 8.51 | 8.25 | 8.46 | 8.43 | 1.32% | 5,800,030 |
| Feb 24, 2026 | 7.64 | 8.36 | 7.63 | 8.35 | 8.32 | 6.37% | 13,191,865 |
| Feb 23, 2026 | 7.45 | 7.93 | 7.43 | 7.85 | 7.82 | 6.51% | 9,077,102 |
| Feb 20, 2026 | 6.99 | 7.39 | 6.96 | 7.37 | 7.34 | 5.29% | 10,180,593 |
| Feb 19, 2026 | 6.66 | 7.07 | 6.55 | 7.00 | 6.97 | -4.63% | 17,976,037 |
| Feb 18, 2026 | 7.30 | 7.40 | 7.16 | 7.34 | 7.31 | 2.51% | 4,448,310 |
| Feb 17, 2026 | 7.15 | 7.22 | 6.92 | 7.16 | 7.13 | -2.59% | 7,403,128 |
| Feb 13, 2026 | 7.00 | 7.37 | 6.93 | 7.35 | 7.32 | 7.93% | 6,531,911 |
| Feb 12, 2026 | 7.56 | 7.63 | 6.81 | 6.81 | 6.78 | -10.63% | 8,659,385 |
| Feb 11, 2026 | 7.79 | 7.88 | 7.47 | 7.62 | 7.59 | 0.13% | 5,320,760 |
| Feb 10, 2026 | 7.32 | 7.69 | 7.26 | 7.61 | 7.58 | 3.12% | 6,999,806 |
| Feb 9, 2026 | 6.93 | 7.39 | 6.93 | 7.38 | 7.35 | 6.96% | 7,703,867 |
| Feb 6, 2026 | 6.61 | 6.91 | 6.61 | 6.90 | 6.87 | 6.48% | 4,628,385 |
| Feb 5, 2026 | 6.61 | 6.76 | 6.45 | 6.48 | 6.46 | -6.36% | 6,736,078 |
| Feb 4, 2026 | 6.94 | 6.98 | 6.59 | 6.92 | 6.89 | 1.17% | 8,044,831 |
| Feb 3, 2026 | 7.02 | 7.03 | 6.61 | 6.84 | 6.81 | 2.55% | 9,944,710 |
| Feb 2, 2026 | 6.50 | 6.86 | 6.50 | 6.67 | 6.64 | 0.60% | 13,591,033 |
| Jan 30, 2026 | 6.95 | 7.10 | 6.56 | 6.63 | 6.60 | -11.72% | 11,253,524 |
| Jan 29, 2026 | 7.90 | 7.94 | 7.21 | 7.51 | 7.48 | -4.09% | 11,976,508 |
| Jan 28, 2026 | 7.65 | 7.83 | 7.52 | 7.83 | 7.80 | 3.98% | 8,712,494 |
| Jan 27, 2026 | 7.31 | 7.53 | 7.13 | 7.53 | 7.50 | 2.59% | 7,547,627 |
| Jan 26, 2026 | 7.55 | 7.60 | 7.30 | 7.34 | 7.31 | 1.24% | 11,865,253 |
| Jan 23, 2026 | 7.27 | 7.29 | 7.09 | 7.25 | 7.22 | 0.97% | 7,599,254 |
| Jan 22, 2026 | 6.85 | 7.35 | 6.82 | 7.18 | 7.15 | 5.43% | 8,217,136 |
| Jan 21, 2026 | 6.93 | 7.04 | 6.73 | 6.81 | 6.78 | 0.29% | 16,324,541 |
| Jan 20, 2026 | 6.67 | 6.80 | 6.54 | 6.79 | 6.76 | 2.72% | 11,236,836 |
| Jan 19, 2026 | 6.55 | 6.62 | 6.48 | 6.61 | 6.58 | 3.28% | 3,580,541 |
| Jan 16, 2026 | 6.40 | 6.43 | 6.24 | 6.40 | 6.38 | -0.62% | 5,444,765 |
| Jan 15, 2026 | 6.41 | 6.53 | 6.40 | 6.44 | 6.42 | -0.62% | 5,390,084 |
| Jan 14, 2026 | 6.50 | 6.52 | 6.39 | 6.48 | 6.46 | 1.89% | 7,940,047 |
| Jan 13, 2026 | 6.60 | 6.66 | 6.35 | 6.36 | 6.34 | -2.30% | 10,094,611 |
| Jan 12, 2026 | 6.54 | 6.64 | 6.50 | 6.51 | 6.48 | 2.36% | 6,814,546 |
| Jan 9, 2026 | 6.29 | 6.43 | 6.27 | 6.36 | 6.34 | 1.60% | 4,510,665 |
| Jan 8, 2026 | 6.03 | 6.26 | 5.98 | 6.26 | 6.24 | 2.12% | 5,928,189 |
| Jan 7, 2026 | 6.15 | 6.24 | 6.00 | 6.13 | 6.11 | -2.23% | 20,182,315 |
| Jan 6, 2026 | 6.35 | 6.36 | 6.01 | 6.27 | 6.25 | -0.16% | 9,789,422 |
| Jan 5, 2026 | 6.27 | 6.53 | 6.24 | 6.28 | 6.26 | 1.29% | 9,138,180 |
| Jan 2, 2026 | 6.27 | 6.30 | 5.98 | 6.20 | 6.18 | 0.32% | 7,103,146 |
| Dec 31, 2025 | 6.21 | 6.28 | 6.16 | 6.18 | 6.16 | -0.96% | 2,386,715 |
| Dec 30, 2025 | 6.31 | 6.39 | 6.22 | 6.24 | 6.22 | 0.65% | 3,172,612 |
| Dec 29, 2025 | 6.28 | 6.36 | 6.11 | 6.20 | 6.18 | -4.17% | 4,113,483 |
| Dec 24, 2025 | 6.52 | 6.53 | 6.34 | 6.47 | 6.45 | -1.22% | 2,086,557 |
| Dec 23, 2025 | 6.65 | 6.65 | 6.46 | 6.55 | 6.52 | -0.76% | 6,485,065 |
| Dec 22, 2025 | 6.48 | 6.68 | 6.40 | 6.60 | 6.57 | 4.60% | 13,614,506 |
| Dec 19, 2025 | 6.20 | 6.37 | 6.20 | 6.31 | 6.29 | 1.94% | 9,184,805 |
| Dec 18, 2025 | 6.30 | 6.40 | 6.17 | 6.19 | 6.17 | -1.59% | 7,920,850 |
| Dec 17, 2025 | 6.35 | 6.40 | 6.23 | 6.29 | 6.27 | 0.64% | 4,139,236 |
| Dec 16, 2025 | 6.36 | 6.46 | 6.14 | 6.25 | 6.23 | -1.88% | 5,106,976 |
| Dec 15, 2025 | 6.46 | 6.48 | 6.23 | 6.37 | 6.35 | 0.31% | 6,446,905 |
| Dec 12, 2025 | 6.61 | 6.63 | 6.26 | 6.35 | 6.33 | -1.70% | 4,574,615 |
| Dec 11, 2025 | 6.48 | 6.63 | 6.39 | 6.46 | 6.44 | 0.47% | 4,971,202 |
| Dec 10, 2025 | 6.33 | 6.46 | 6.22 | 6.43 | 6.41 | 1.58% | 7,557,671 |
| Dec 9, 2025 | 6.21 | 6.42 | 6.12 | 6.33 | 6.31 | 1.93% | 3,176,375 |
| Dec 8, 2025 | 6.30 | 6.38 | 6.20 | 6.21 | 6.19 | -1.27% | 2,790,872 |
| Dec 5, 2025 | 6.41 | 6.56 | 6.27 | 6.29 | 6.27 | -0.94% | 3,107,106 |
| Dec 4, 2025 | 6.21 | 6.39 | 6.20 | 6.35 | 6.33 | 1.60% | 2,475,291 |
| Dec 3, 2025 | 6.26 | 6.34 | 6.21 | 6.25 | 6.23 | 0.81% | 3,160,421 |
| Dec 2, 2025 | 6.35 | 6.42 | 6.10 | 6.20 | 6.18 | -3.28% | 6,150,760 |
| Dec 1, 2025 | 6.57 | 6.57 | 6.31 | 6.41 | 6.36 | -1.23% | 4,786,722 |
| Nov 28, 2025 | 6.35 | 6.49 | 6.30 | 6.49 | 6.44 | 3.02% | 4,106,066 |
| Nov 27, 2025 | 6.30 | 6.31 | 6.25 | 6.30 | 6.25 | 0.16% | 1,070,857 |
| Nov 26, 2025 | 6.09 | 6.32 | 6.06 | 6.29 | 6.24 | 3.28% | 5,222,192 |
| Nov 25, 2025 | 5.87 | 6.17 | 5.87 | 6.09 | 6.04 | 3.75% | 9,211,585 |
| Nov 24, 2025 | 5.43 | 5.88 | 5.40 | 5.87 | 5.82 | 8.70% | 8,051,632 |
| Nov 21, 2025 | 5.34 | 5.44 | 5.25 | 5.40 | 5.36 | 0.75% | 5,310,877 |
| Nov 20, 2025 | 5.63 | 5.64 | 5.34 | 5.36 | 5.32 | -3.94% | 6,696,810 |
| Nov 19, 2025 | 5.67 | 5.75 | 5.55 | 5.58 | 5.53 | 0.36% | 3,991,894 |
| Nov 18, 2025 | 5.66 | 5.70 | 5.51 | 5.56 | 5.51 | -1.42% | 4,928,953 |
| Nov 17, 2025 | 5.73 | 5.75 | 5.52 | 5.64 | 5.59 | -2.42% | 9,312,652 |
| Nov 14, 2025 | 5.48 | 5.85 | 5.47 | 5.78 | 5.73 | 0.17% | 6,446,833 |
| Nov 13, 2025 | 5.90 | 5.93 | 5.70 | 5.77 | 5.72 | -1.20% | 7,230,072 |
| Nov 12, 2025 | 5.76 | 5.92 | 5.67 | 5.84 | 5.79 | 1.39% | 5,843,087 |
| Nov 11, 2025 | 5.78 | 5.84 | 5.62 | 5.76 | 5.71 | 0.35% | 4,839,629 |
| Nov 10, 2025 | 5.72 | 5.87 | 5.70 | 5.74 | 5.69 | 4.74% | 10,357,367 |
| Nov 7, 2025 | 5.36 | 5.59 | 5.30 | 5.48 | 5.44 | 2.24% | 13,029,884 |
| Nov 6, 2025 | 5.40 | 5.57 | 5.26 | 5.36 | 5.32 | -5.96% | 9,410,335 |
| Nov 5, 2025 | 5.75 | 5.81 | 5.66 | 5.70 | 5.65 | 1.60% | 11,907,294 |
| Nov 4, 2025 | 5.86 | 5.88 | 5.60 | 5.61 | 5.56 | -6.03% | 15,732,143 |
| Nov 3, 2025 | 6.16 | 6.23 | 5.94 | 5.97 | 5.92 | -2.77% | 11,416,497 |
| Oct 31, 2025 | 6.84 | 6.86 | 5.95 | 6.14 | 6.09 | -9.97% | 10,939,870 |
| Oct 30, 2025 | 6.63 | 6.89 | 6.63 | 6.82 | 6.76 | 2.40% | 4,575,515 |
| Oct 29, 2025 | 7.05 | 7.05 | 6.61 | 6.66 | 6.61 | -2.49% | 5,713,423 |
| Oct 28, 2025 | 6.73 | 6.99 | 6.73 | 6.83 | 6.77 | -1.73% | 5,318,529 |
| Oct 27, 2025 | 7.04 | 7.14 | 6.77 | 6.95 | 6.89 | -4.53% | 5,485,315 |
| Oct 24, 2025 | 7.20 | 7.38 | 7.18 | 7.28 | 7.22 | -0.27% | 3,039,660 |
| Oct 23, 2025 | 7.43 | 7.46 | 7.27 | 7.30 | 7.24 | 0.69% | 4,217,321 |
| Oct 22, 2025 | 6.97 | 7.34 | 6.92 | 7.25 | 7.19 | - | 5,114,297 |
| Oct 21, 2025 | 7.39 | 7.51 | 7.05 | 7.25 | 7.19 | -9.03% | 8,033,067 |
| Oct 20, 2025 | 7.98 | 8.05 | 7.78 | 7.97 | 7.90 | 2.44% | 6,138,750 |
| Oct 17, 2025 | 8.10 | 8.27 | 7.67 | 7.78 | 7.72 | -6.49% | 9,025,151 |
| Oct 16, 2025 | 8.00 | 8.35 | 7.89 | 8.32 | 8.25 | 4.79% | 9,037,001 |
| Oct 15, 2025 | 7.60 | 7.98 | 7.60 | 7.94 | 7.87 | 5.59% | 8,767,637 |
| Oct 14, 2025 | 7.25 | 7.55 | 7.24 | 7.52 | 7.46 | 5.62% | 13,144,592 |
| Oct 10, 2025 | 7.14 | 7.18 | 7.01 | 7.12 | 7.06 | - | 6,358,853 |