B2Gold Corp. (BTG)
NYSEAMERICAN: BTG · Real-Time Price · USD
5.27
-0.06 (-1.03%)
Mar 9, 2026, 4:00 PM EDT - Market closed
B2Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.15 | 5.28 | 4.97 | 5.26 | - | -1.13% | 16,532,931 |
| Mar 6, 2026 | 5.08 | 5.33 | 4.99 | 5.32 | 5.32 | 2.11% | 27,997,119 |
| Mar 5, 2026 | 5.37 | 5.39 | 5.11 | 5.21 | 5.19 | -4.75% | 28,639,450 |
| Mar 4, 2026 | 5.61 | 5.62 | 5.43 | 5.47 | 5.45 | -0.36% | 19,199,974 |
| Mar 3, 2026 | 5.68 | 5.68 | 5.32 | 5.49 | 5.47 | -8.65% | 47,594,630 |
| Mar 2, 2026 | 6.25 | 6.28 | 5.85 | 6.01 | 5.99 | -2.44% | 29,352,755 |
| Feb 27, 2026 | 6.25 | 6.29 | 6.09 | 6.16 | 6.14 | -0.81% | 28,507,050 |
| Feb 26, 2026 | 6.14 | 6.21 | 5.94 | 6.21 | 6.19 | 0.16% | 30,353,237 |
| Feb 25, 2026 | 6.15 | 6.23 | 6.02 | 6.20 | 6.18 | 1.81% | 34,673,320 |
| Feb 24, 2026 | 5.54 | 6.10 | 5.51 | 6.09 | 6.07 | 6.10% | 43,193,116 |
| Feb 23, 2026 | 5.41 | 5.80 | 5.41 | 5.74 | 5.72 | 6.49% | 48,016,345 |
| Feb 20, 2026 | 5.08 | 5.40 | 5.07 | 5.39 | 5.37 | 5.27% | 34,239,122 |
| Feb 19, 2026 | 4.84 | 5.16 | 4.77 | 5.12 | 5.10 | -4.83% | 52,383,507 |
| Feb 18, 2026 | 5.34 | 5.42 | 5.24 | 5.38 | 5.36 | 2.48% | 31,109,061 |
| Feb 17, 2026 | 5.22 | 5.30 | 5.05 | 5.25 | 5.23 | -2.78% | 30,484,807 |
| Feb 13, 2026 | 5.15 | 5.41 | 5.07 | 5.40 | 5.38 | 7.57% | 27,720,113 |
| Feb 12, 2026 | 5.62 | 5.63 | 5.01 | 5.02 | 5.00 | -10.83% | 52,918,832 |
| Feb 11, 2026 | 5.82 | 5.82 | 5.49 | 5.63 | 5.61 | 0.18% | 30,517,625 |
| Feb 10, 2026 | 5.40 | 5.68 | 5.36 | 5.62 | 5.60 | 3.31% | 47,560,375 |
| Feb 9, 2026 | 5.10 | 5.45 | 5.10 | 5.44 | 5.42 | 7.51% | 38,385,843 |
| Feb 6, 2026 | 4.86 | 5.06 | 4.82 | 5.06 | 5.04 | 7.20% | 27,477,352 |
| Feb 5, 2026 | 4.84 | 4.95 | 4.71 | 4.72 | 4.70 | -6.53% | 47,274,917 |
| Feb 4, 2026 | 5.13 | 5.13 | 4.81 | 5.05 | 5.03 | 0.60% | 66,944,823 |
| Feb 3, 2026 | 5.14 | 5.15 | 4.84 | 5.02 | 5.00 | 2.66% | 67,403,241 |
| Feb 2, 2026 | 4.77 | 5.04 | 4.75 | 4.89 | 4.87 | -0.20% | 38,539,097 |
| Jan 30, 2026 | 5.10 | 5.25 | 4.81 | 4.90 | 4.88 | -11.71% | 87,108,812 |
| Jan 29, 2026 | 5.91 | 5.91 | 5.33 | 5.55 | 5.53 | -3.81% | 83,964,856 |
| Jan 28, 2026 | 5.65 | 5.77 | 5.53 | 5.77 | 5.75 | 4.34% | 55,914,372 |
| Jan 27, 2026 | 5.35 | 5.54 | 5.24 | 5.53 | 5.51 | 3.56% | 41,835,285 |
| Jan 26, 2026 | 5.51 | 5.55 | 5.32 | 5.34 | 5.32 | 0.95% | 69,838,935 |
| Jan 23, 2026 | 5.32 | 5.34 | 5.15 | 5.29 | 5.27 | 1.73% | 46,976,158 |
| Jan 22, 2026 | 4.96 | 5.33 | 4.94 | 5.20 | 5.18 | 5.48% | 41,804,793 |
| Jan 21, 2026 | 5.03 | 5.10 | 4.86 | 4.93 | 4.91 | 0.41% | 67,690,635 |
| Jan 20, 2026 | 4.78 | 4.92 | 4.72 | 4.91 | 4.89 | 7.21% | 60,540,248 |
| Jan 16, 2026 | 4.60 | 4.63 | 4.48 | 4.58 | 4.56 | -1.08% | 32,408,685 |
| Jan 15, 2026 | 4.62 | 4.70 | 4.60 | 4.63 | 4.61 | -0.64% | 27,841,634 |
| Jan 14, 2026 | 4.71 | 4.71 | 4.60 | 4.66 | 4.64 | 1.53% | 41,551,739 |
| Jan 13, 2026 | 4.76 | 4.80 | 4.57 | 4.59 | 4.57 | -1.92% | 51,178,286 |
| Jan 12, 2026 | 4.69 | 4.79 | 4.68 | 4.68 | 4.66 | 2.41% | 37,297,147 |
| Jan 9, 2026 | 4.53 | 4.63 | 4.50 | 4.57 | 4.55 | 1.56% | 26,044,328 |
| Jan 8, 2026 | 4.35 | 4.52 | 4.31 | 4.50 | 4.48 | 1.81% | 37,387,140 |
| Jan 7, 2026 | 4.48 | 4.52 | 4.34 | 4.42 | 4.40 | -2.43% | 37,760,142 |
| Jan 6, 2026 | 4.61 | 4.62 | 4.36 | 4.53 | 4.51 | -0.44% | 55,882,555 |
| Jan 5, 2026 | 4.56 | 4.75 | 4.53 | 4.55 | 4.53 | 1.11% | 34,976,922 |
| Jan 2, 2026 | 4.57 | 4.59 | 4.35 | 4.50 | 4.48 | -0.22% | 24,796,269 |
| Dec 31, 2025 | 4.52 | 4.59 | 4.48 | 4.51 | 4.49 | -1.10% | 20,293,698 |
| Dec 30, 2025 | 4.62 | 4.66 | 4.54 | 4.56 | 4.54 | 0.44% | 28,341,763 |
| Dec 29, 2025 | 4.58 | 4.65 | 4.46 | 4.54 | 4.52 | -5.42% | 33,141,212 |
| Dec 26, 2025 | 4.81 | 4.83 | 4.68 | 4.80 | 4.78 | 1.48% | 20,528,641 |
| Dec 24, 2025 | 4.77 | 4.78 | 4.63 | 4.73 | 4.71 | -0.84% | 17,380,351 |
| Dec 23, 2025 | 4.86 | 4.86 | 4.70 | 4.77 | 4.75 | -0.63% | 20,755,913 |
| Dec 22, 2025 | 4.74 | 4.86 | 4.65 | 4.80 | 4.78 | 5.73% | 38,279,270 |
| Dec 19, 2025 | 4.49 | 4.62 | 4.49 | 4.54 | 4.52 | 1.11% | 37,847,172 |
| Dec 18, 2025 | 4.56 | 4.65 | 4.47 | 4.49 | 4.47 | -1.75% | 37,619,525 |
| Dec 17, 2025 | 4.62 | 4.65 | 4.53 | 4.57 | 4.55 | 0.44% | 28,838,715 |
| Dec 16, 2025 | 4.60 | 4.71 | 4.46 | 4.55 | 4.53 | -1.52% | 41,112,216 |
| Dec 15, 2025 | 4.70 | 4.70 | 4.51 | 4.62 | 4.60 | 0.43% | 41,160,490 |
| Dec 12, 2025 | 4.80 | 4.81 | 4.53 | 4.60 | 4.58 | -1.71% | 35,213,448 |
| Dec 11, 2025 | 4.70 | 4.82 | 4.64 | 4.68 | 4.66 | - | 41,028,956 |
| Dec 10, 2025 | 4.58 | 4.69 | 4.49 | 4.68 | 4.66 | 2.41% | 38,115,185 |
| Dec 9, 2025 | 4.49 | 4.64 | 4.43 | 4.57 | 4.55 | 2.01% | 25,229,650 |
| Dec 8, 2025 | 4.54 | 4.62 | 4.47 | 4.48 | 4.46 | -1.75% | 21,273,334 |
| Dec 5, 2025 | 4.60 | 4.74 | 4.53 | 4.56 | 4.54 | - | 28,657,587 |
| Dec 4, 2025 | 4.44 | 4.58 | 4.44 | 4.56 | 4.54 | 1.33% | 21,125,601 |
| Dec 3, 2025 | 4.49 | 4.55 | 4.44 | 4.50 | 4.48 | 1.58% | 25,839,576 |
| Dec 2, 2025 | 4.55 | 4.59 | 4.35 | 4.43 | 4.41 | -3.70% | 35,125,058 |
| Dec 1, 2025 | 4.66 | 4.68 | 4.52 | 4.60 | 4.56 | -0.43% | 37,629,697 |
| Nov 28, 2025 | 4.53 | 4.64 | 4.51 | 4.62 | 4.58 | 3.36% | 23,703,289 |
| Nov 26, 2025 | 4.36 | 4.50 | 4.29 | 4.47 | 4.43 | 3.23% | 32,208,459 |
| Nov 25, 2025 | 4.15 | 4.38 | 4.15 | 4.33 | 4.29 | 3.84% | 57,623,788 |
| Nov 24, 2025 | 3.85 | 4.17 | 3.83 | 4.17 | 4.14 | 9.45% | 37,720,999 |
| Nov 21, 2025 | 3.77 | 3.86 | 3.71 | 3.81 | 3.78 | 0.53% | 27,626,397 |
| Nov 20, 2025 | 3.97 | 4.02 | 3.78 | 3.79 | 3.76 | -4.53% | 33,063,735 |
| Nov 19, 2025 | 4.04 | 4.10 | 3.94 | 3.97 | 3.94 | -0.50% | 25,214,323 |
| Nov 18, 2025 | 3.99 | 4.07 | 3.92 | 3.99 | 3.96 | - | 28,754,453 |
| Nov 17, 2025 | 4.08 | 4.10 | 3.92 | 3.99 | 3.96 | -2.68% | 35,287,866 |
| Nov 14, 2025 | 3.88 | 4.17 | 3.86 | 4.10 | 4.07 | - | 35,075,247 |
| Nov 13, 2025 | 4.23 | 4.24 | 4.06 | 4.10 | 4.07 | -1.91% | 31,703,574 |
| Nov 12, 2025 | 4.11 | 4.24 | 4.04 | 4.18 | 4.15 | 1.70% | 43,200,160 |
| Nov 11, 2025 | 4.15 | 4.17 | 4.00 | 4.11 | 4.08 | 0.49% | 27,880,638 |
| Nov 10, 2025 | 4.10 | 4.20 | 4.06 | 4.09 | 4.06 | 4.60% | 59,951,764 |
| Nov 7, 2025 | 3.82 | 3.98 | 3.77 | 3.91 | 3.88 | 2.89% | 55,212,141 |
| Nov 6, 2025 | 3.85 | 3.95 | 3.72 | 3.80 | 3.77 | -5.71% | 50,072,283 |
| Nov 5, 2025 | 4.10 | 4.11 | 4.01 | 4.03 | 4.00 | 0.75% | 49,823,473 |
| Nov 4, 2025 | 4.16 | 4.18 | 3.97 | 4.00 | 3.97 | -5.88% | 53,657,486 |
| Nov 3, 2025 | 4.39 | 4.43 | 4.22 | 4.25 | 4.22 | -3.19% | 51,452,067 |
| Oct 31, 2025 | 4.88 | 4.90 | 4.23 | 4.39 | 4.35 | -9.86% | 95,091,518 |
| Oct 30, 2025 | 4.77 | 4.93 | 4.75 | 4.87 | 4.83 | 2.10% | 72,379,323 |
| Oct 29, 2025 | 5.03 | 5.07 | 4.73 | 4.77 | 4.73 | -2.65% | 56,412,702 |
| Oct 28, 2025 | 4.86 | 5.00 | 4.83 | 4.90 | 4.86 | -1.21% | 36,856,700 |
| Oct 27, 2025 | 5.01 | 5.11 | 4.83 | 4.96 | 4.92 | -4.80% | 49,794,619 |
| Oct 24, 2025 | 5.09 | 5.26 | 5.09 | 5.21 | 5.17 | -0.38% | 33,576,671 |
| Oct 23, 2025 | 5.32 | 5.33 | 5.19 | 5.23 | 5.19 | 0.38% | 38,193,067 |
| Oct 22, 2025 | 4.96 | 5.25 | 4.91 | 5.21 | 5.17 | 0.58% | 36,165,474 |
| Oct 21, 2025 | 5.25 | 5.36 | 5.02 | 5.18 | 5.14 | -9.12% | 74,624,542 |
| Oct 20, 2025 | 5.67 | 5.74 | 5.55 | 5.70 | 5.65 | 2.70% | 55,719,517 |
| Oct 17, 2025 | 5.80 | 5.90 | 5.46 | 5.55 | 5.50 | -6.57% | 67,205,141 |
| Oct 16, 2025 | 5.70 | 5.94 | 5.61 | 5.94 | 5.89 | 4.76% | 61,913,035 |
| Oct 15, 2025 | 5.43 | 5.69 | 5.41 | 5.67 | 5.62 | 6.18% | 55,712,748 |
| Oct 14, 2025 | 5.20 | 5.38 | 5.15 | 5.34 | 5.30 | 0.56% | 49,948,677 |