B2Gold Corp. (BTG)
NYSEAMERICAN: BTG · Real-Time Price · USD
3.940
-0.020 (-0.51%)
At close: Jun 26, 2026, 4:00 PM EDT
3.950
+0.010 (0.25%)
After-hours: Jun 26, 2026, 8:00 PM EDT
B2Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.00 | 4.10 | 3.93 | 3.94 | 3.94 | -0.51% | 22,110,720 |
| Jun 25, 2026 | 3.97 | 4.06 | 3.90 | 3.96 | 3.96 | 1.80% | 20,509,614 |
| Jun 24, 2026 | 3.87 | 3.97 | 3.79 | 3.89 | 3.89 | -2.99% | 26,227,566 |
| Jun 23, 2026 | 4.04 | 4.09 | 3.99 | 4.01 | 4.01 | -4.52% | 20,450,232 |
| Jun 22, 2026 | 4.20 | 4.28 | 4.18 | 4.20 | 4.20 | -2.33% | 20,655,773 |
| Jun 18, 2026 | 4.41 | 4.50 | 4.28 | 4.30 | 4.30 | -2.49% | 28,669,136 |
| Jun 17, 2026 | 4.54 | 4.67 | 4.40 | 4.41 | 4.41 | -3.50% | 28,051,796 |
| Jun 16, 2026 | 4.52 | 4.62 | 4.48 | 4.57 | 4.57 | 2.24% | 25,049,864 |
| Jun 15, 2026 | 4.49 | 4.56 | 4.44 | 4.47 | 4.47 | 6.18% | 24,404,157 |
| Jun 12, 2026 | 4.15 | 4.25 | 4.07 | 4.21 | 4.21 | 2.93% | 19,181,468 |
| Jun 11, 2026 | 3.88 | 4.14 | 3.88 | 4.09 | 4.09 | 5.41% | 32,285,477 |
| Jun 10, 2026 | 3.91 | 3.97 | 3.86 | 3.88 | 3.88 | -3.00% | 19,823,807 |
| Jun 9, 2026 | 4.17 | 4.20 | 3.89 | 4.02 | 4.00 | -2.90% | 21,417,173 |
| Jun 8, 2026 | 4.19 | 4.21 | 4.08 | 4.14 | 4.12 | -0.96% | 21,340,079 |
| Jun 5, 2026 | 4.48 | 4.49 | 4.16 | 4.18 | 4.16 | -8.73% | 25,727,624 |
| Jun 4, 2026 | 4.62 | 4.69 | 4.55 | 4.58 | 4.56 | 0.66% | 20,756,630 |
| Jun 3, 2026 | 4.62 | 4.67 | 4.53 | 4.55 | 4.53 | -3.60% | 26,687,483 |
| Jun 2, 2026 | 4.75 | 4.75 | 4.60 | 4.72 | 4.70 | 1.29% | 16,590,817 |
| Jun 1, 2026 | 4.66 | 4.75 | 4.56 | 4.66 | 4.64 | -2.10% | 21,212,544 |
| May 29, 2026 | 4.64 | 4.81 | 4.56 | 4.76 | 4.74 | 3.48% | 17,362,248 |
| May 28, 2026 | 4.48 | 4.72 | 4.42 | 4.60 | 4.58 | 1.77% | 29,201,544 |
| May 27, 2026 | 4.59 | 4.64 | 4.52 | 4.52 | 4.50 | -3.83% | 21,151,442 |
| May 26, 2026 | 4.66 | 4.73 | 4.63 | 4.70 | 4.68 | 2.62% | 16,057,388 |
| May 22, 2026 | 4.64 | 4.64 | 4.56 | 4.58 | 4.56 | -1.08% | 12,454,845 |
| May 21, 2026 | 4.59 | 4.72 | 4.54 | 4.63 | 4.61 | -0.86% | 11,771,066 |
| May 20, 2026 | 4.68 | 4.75 | 4.55 | 4.67 | 4.65 | 1.08% | 22,948,954 |
| May 19, 2026 | 4.65 | 4.73 | 4.59 | 4.62 | 4.60 | -1.70% | 24,004,578 |
| May 18, 2026 | 4.94 | 4.95 | 4.68 | 4.70 | 4.68 | -4.08% | 13,238,241 |
| May 15, 2026 | 4.98 | 5.03 | 4.83 | 4.90 | 4.88 | -5.77% | 19,689,127 |
| May 14, 2026 | 5.34 | 5.39 | 5.20 | 5.20 | 5.17 | -2.99% | 17,868,209 |
| May 13, 2026 | 5.30 | 5.43 | 5.26 | 5.36 | 5.33 | -0.37% | 20,971,931 |
| May 12, 2026 | 5.25 | 5.44 | 5.17 | 5.38 | 5.35 | -0.19% | 19,652,712 |
| May 11, 2026 | 5.35 | 5.59 | 5.28 | 5.39 | 5.36 | 1.70% | 33,567,984 |
| May 8, 2026 | 5.04 | 5.32 | 4.96 | 5.30 | 5.27 | 7.07% | 34,043,739 |
| May 7, 2026 | 4.90 | 5.30 | 4.83 | 4.95 | 4.93 | 10.49% | 72,577,840 |
| May 6, 2026 | 4.41 | 4.57 | 4.39 | 4.48 | 4.46 | 5.66% | 29,955,023 |
| May 5, 2026 | 4.35 | 4.40 | 4.19 | 4.24 | 4.22 | -0.93% | 32,372,230 |
| May 4, 2026 | 4.33 | 4.43 | 4.26 | 4.28 | 4.26 | -1.83% | 30,963,945 |
| May 1, 2026 | 4.50 | 4.56 | 4.35 | 4.36 | 4.34 | -3.11% | 32,598,337 |
| Apr 30, 2026 | 4.46 | 4.53 | 4.36 | 4.50 | 4.48 | 4.41% | 23,322,098 |
| Apr 29, 2026 | 4.33 | 4.34 | 4.27 | 4.31 | 4.29 | -1.82% | 27,671,416 |
| Apr 28, 2026 | 4.44 | 4.48 | 4.34 | 4.39 | 4.37 | -3.30% | 29,687,582 |
| Apr 27, 2026 | 4.76 | 4.77 | 4.49 | 4.54 | 4.52 | -8.65% | 54,558,443 |
| Apr 24, 2026 | 4.97 | 5.06 | 4.88 | 4.97 | 4.95 | 0.40% | 34,034,876 |
| Apr 23, 2026 | 4.81 | 5.01 | 4.77 | 4.95 | 4.93 | 1.85% | 36,718,727 |
| Apr 22, 2026 | 4.81 | 4.93 | 4.77 | 4.86 | 4.84 | 2.97% | 27,539,780 |
| Apr 21, 2026 | 4.91 | 5.05 | 4.71 | 4.72 | 4.70 | -4.45% | 60,710,445 |
| Apr 20, 2026 | 4.87 | 5.11 | 4.85 | 4.94 | 4.92 | -1.20% | 38,497,894 |
| Apr 17, 2026 | 5.05 | 5.12 | 4.98 | 5.00 | 4.98 | 1.21% | 36,231,110 |
| Apr 16, 2026 | 4.94 | 5.03 | 4.92 | 4.94 | 4.92 | 0.41% | 24,574,655 |
| Apr 15, 2026 | 4.91 | 5.02 | 4.82 | 4.92 | 4.90 | -0.40% | 29,634,755 |
| Apr 14, 2026 | 4.95 | 5.01 | 4.89 | 4.94 | 4.92 | 1.65% | 22,675,577 |
| Apr 13, 2026 | 4.84 | 4.92 | 4.79 | 4.86 | 4.84 | -1.42% | 17,986,513 |
| Apr 10, 2026 | 4.91 | 4.99 | 4.89 | 4.93 | 4.91 | 1.02% | 16,288,936 |
| Apr 9, 2026 | 4.91 | 5.03 | 4.83 | 4.88 | 4.86 | -0.20% | 20,492,915 |
| Apr 8, 2026 | 4.99 | 5.04 | 4.82 | 4.89 | 4.87 | 3.16% | 29,549,794 |
| Apr 7, 2026 | 4.64 | 4.74 | 4.53 | 4.74 | 4.72 | 2.16% | 24,793,037 |
| Apr 6, 2026 | 4.72 | 4.76 | 4.63 | 4.64 | 4.62 | -1.90% | 20,614,388 |
| Apr 2, 2026 | 4.60 | 4.83 | 4.55 | 4.73 | 4.71 | -2.27% | 22,847,336 |
| Apr 1, 2026 | 4.71 | 4.84 | 4.60 | 4.84 | 4.82 | 6.84% | 44,720,497 |
| Mar 31, 2026 | 4.33 | 4.57 | 4.33 | 4.53 | 4.51 | 7.35% | 33,659,138 |
| Mar 30, 2026 | 4.32 | 4.36 | 4.17 | 4.22 | 4.20 | -0.71% | 30,389,913 |
| Mar 27, 2026 | 4.10 | 4.33 | 4.09 | 4.25 | 4.23 | 3.91% | 35,675,627 |
| Mar 26, 2026 | 4.08 | 4.31 | 4.06 | 4.09 | 4.07 | -2.39% | 27,215,353 |
| Mar 25, 2026 | 4.37 | 4.38 | 4.16 | 4.19 | 4.17 | 1.70% | 27,930,075 |
| Mar 24, 2026 | 4.03 | 4.15 | 3.95 | 4.12 | 4.10 | 0.98% | 31,271,181 |
| Mar 23, 2026 | 3.98 | 4.16 | 3.94 | 4.08 | 4.06 | 4.08% | 46,044,713 |
| Mar 20, 2026 | 4.25 | 4.26 | 3.88 | 3.92 | 3.90 | -6.89% | 55,600,533 |
| Mar 19, 2026 | 4.32 | 4.36 | 4.07 | 4.21 | 4.19 | -8.48% | 59,858,446 |
| Mar 18, 2026 | 4.69 | 4.71 | 4.57 | 4.60 | 4.58 | -4.96% | 37,051,739 |
| Mar 17, 2026 | 4.84 | 4.97 | 4.79 | 4.84 | 4.82 | - | 24,910,734 |
| Mar 16, 2026 | 4.84 | 4.99 | 4.75 | 4.84 | 4.82 | -0.21% | 27,871,048 |
| Mar 13, 2026 | 5.07 | 5.10 | 4.82 | 4.85 | 4.83 | -4.90% | 32,774,441 |
| Mar 12, 2026 | 5.25 | 5.27 | 5.09 | 5.10 | 5.07 | -2.86% | 30,977,268 |
| Mar 11, 2026 | 5.27 | 5.34 | 5.13 | 5.25 | 5.22 | -2.23% | 17,127,811 |
| Mar 10, 2026 | 5.37 | 5.46 | 5.29 | 5.37 | 5.34 | 1.90% | 29,605,052 |
| Mar 9, 2026 | 5.15 | 5.29 | 4.97 | 5.27 | 5.24 | -0.94% | 21,596,376 |
| Mar 6, 2026 | 5.08 | 5.33 | 4.99 | 5.32 | 5.29 | 2.50% | 28,794,185 |
| Mar 5, 2026 | 5.37 | 5.39 | 5.11 | 5.21 | 5.16 | -4.75% | 29,906,043 |
| Mar 4, 2026 | 5.61 | 5.62 | 5.43 | 5.47 | 5.42 | -0.36% | 19,199,974 |
| Mar 3, 2026 | 5.68 | 5.68 | 5.32 | 5.49 | 5.44 | -8.65% | 47,594,630 |
| Mar 2, 2026 | 6.25 | 6.28 | 5.85 | 6.01 | 5.96 | -2.44% | 29,352,755 |
| Feb 27, 2026 | 6.25 | 6.29 | 6.09 | 6.16 | 6.11 | -0.81% | 28,507,050 |
| Feb 26, 2026 | 6.14 | 6.21 | 5.94 | 6.21 | 6.16 | 0.16% | 30,353,237 |
| Feb 25, 2026 | 6.15 | 6.23 | 6.02 | 6.20 | 6.15 | 1.81% | 34,673,320 |
| Feb 24, 2026 | 5.54 | 6.10 | 5.51 | 6.09 | 6.04 | 6.10% | 43,193,116 |
| Feb 23, 2026 | 5.41 | 5.80 | 5.41 | 5.74 | 5.69 | 6.49% | 48,016,345 |
| Feb 20, 2026 | 5.08 | 5.40 | 5.07 | 5.39 | 5.34 | 5.27% | 34,239,122 |
| Feb 19, 2026 | 4.84 | 5.16 | 4.77 | 5.12 | 5.07 | -4.83% | 52,383,507 |
| Feb 18, 2026 | 5.34 | 5.42 | 5.24 | 5.38 | 5.33 | 2.48% | 31,109,061 |
| Feb 17, 2026 | 5.22 | 5.30 | 5.05 | 5.25 | 5.20 | -2.78% | 30,484,807 |
| Feb 13, 2026 | 5.15 | 5.41 | 5.07 | 5.40 | 5.35 | 7.57% | 27,720,113 |
| Feb 12, 2026 | 5.62 | 5.63 | 5.01 | 5.02 | 4.98 | -10.83% | 52,918,832 |
| Feb 11, 2026 | 5.82 | 5.82 | 5.49 | 5.63 | 5.58 | 0.18% | 30,517,625 |
| Feb 10, 2026 | 5.40 | 5.68 | 5.36 | 5.62 | 5.57 | 3.31% | 47,560,375 |
| Feb 9, 2026 | 5.10 | 5.45 | 5.10 | 5.44 | 5.39 | 7.51% | 38,385,843 |
| Feb 6, 2026 | 4.86 | 5.06 | 4.82 | 5.06 | 5.02 | 7.20% | 27,477,352 |
| Feb 5, 2026 | 4.84 | 4.95 | 4.71 | 4.72 | 4.68 | -6.53% | 47,274,917 |
| Feb 4, 2026 | 5.13 | 5.13 | 4.81 | 5.05 | 5.01 | 0.60% | 66,944,823 |
| Feb 3, 2026 | 5.14 | 5.15 | 4.84 | 5.02 | 4.98 | 2.66% | 67,403,241 |