B2Gold Corp Common shares (Canada) (BTG)
5.2200
-0.1200 (-2.25%)
NYSE · Last Trade: Oct 1st, 12:58 AM EDT
Historical Prices For B2Gold Corp Common shares (Canada) (BTG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/30/2026 | 5.38 | 5.39 | 5.21 | 5.22 | 21,507,161 | 5.22 |
| 9/29/2026 | 5.32 | 5.37 | 5.22 | 5.34 | 27,647,845 | 5.34 |
| 9/28/2026 | 5.19 | 5.42 | 5.19 | 5.28 | 24,594,664 | 5.28 |
| 9/25/2026 | 5.32 | 5.51 | 5.30 | 5.48 | 19,650,255 | 5.48 |
| 9/24/2026 | 5.30 | 5.34 | 5.16 | 5.32 | 22,012,295 | 5.32 |
| 9/23/2026 | 5.43 | 5.45 | 5.32 | 5.35 | 14,127,041 | 5.35 |
| 9/22/2026 | 5.39 | 5.64 | 5.37 | 5.58 | 17,786,970 | 5.58 |
| 9/21/2026 | 5.48 | 5.51 | 5.27 | 5.36 | 19,686,196 | 5.36 |
| 9/18/2026 | 5.42 | 5.50 | 5.35 | 5.49 | 27,111,994 | 5.49 |
| 9/17/2026 | 5.32 | 5.42 | 5.25 | 5.40 | 18,268,826 | 5.40 |
| 9/16/2026 | 5.32 | 5.38 | 5.07 | 5.14 | 24,478,194 | 5.14 |
| 9/15/2026 | 5.24 | 5.26 | 5.16 | 5.22 | 20,924,816 | 5.22 |
| 9/14/2026 | 5.21 | 5.26 | 5.12 | 5.22 | 14,137,748 | 5.22 |
| 9/11/2026 | 5.47 | 5.53 | 5.32 | 5.38 | 16,507,434 | 5.38 |
| 9/10/2026 | 5.32 | 5.45 | 5.29 | 5.36 | 21,062,699 | 5.36 |
| 9/09/2026 | 5.57 | 5.62 | 5.46 | 5.54 | 23,817,870 | 5.52 |
| 9/08/2026 | 5.58 | 5.69 | 5.44 | 5.45 | 23,192,374 | 5.43 |
| 9/04/2026 | 5.53 | 5.63 | 5.48 | 5.61 | 30,161,459 | 5.59 |
| 9/03/2026 | 5.61 | 5.69 | 5.52 | 5.69 | 53,081,189 | 5.67 |
| 9/02/2026 | 5.32 | 5.47 | 5.30 | 5.41 | 36,513,970 | 5.39 |
| 9/01/2026 | 5.33 | 5.40 | 5.19 | 5.20 | 44,018,098 | 5.18 |
| 8/31/2026 | 5.63 | 5.64 | 5.44 | 5.48 | 34,748,811 | 5.46 |
| 8/28/2026 | 5.86 | 5.88 | 5.58 | 5.66 | 39,268,791 | 5.64 |
| 8/27/2026 | 5.73 | 5.84 | 5.66 | 5.83 | 33,900,965 | 5.81 |
| 8/26/2026 | 5.75 | 5.83 | 5.72 | 5.74 | 23,614,616 | 5.72 |
| 8/25/2026 | 5.62 | 5.90 | 5.58 | 5.87 | 40,804,589 | 5.85 |
| 8/24/2026 | 5.60 | 5.74 | 5.58 | 5.72 | 41,009,372 | 5.70 |
| 8/21/2026 | 5.50 | 5.55 | 5.42 | 5.52 | 28,119,000 | 5.50 |
| 8/20/2026 | 5.15 | 5.39 | 5.14 | 5.38 | 26,093,201 | 5.36 |
| 8/19/2026 | 5.25 | 5.42 | 5.21 | 5.27 | 26,544,269 | 5.25 |
| 8/18/2026 | 5.13 | 5.13 | 4.97 | 4.98 | 19,565,391 | 4.96 |
| 8/17/2026 | 5.16 | 5.25 | 5.13 | 5.20 | 12,937,394 | 5.18 |
| 8/14/2026 | 5.16 | 5.25 | 5.12 | 5.14 | 12,786,619 | 5.12 |
| 8/13/2026 | 5.14 | 5.21 | 5.03 | 5.07 | 19,764,439 | 5.05 |
| 8/12/2026 | 5.21 | 5.23 | 5.10 | 5.21 | 48,160,030 | 5.19 |
| 8/11/2026 | 5.05 | 5.16 | 5.03 | 5.07 | 16,015,150 | 5.05 |
| 8/10/2026 | 5.02 | 5.15 | 4.93 | 5.06 | 32,652,604 | 5.04 |
| 8/07/2026 | 4.35 | 5.08 | 4.35 | 5.03 | 71,405,423 | 5.01 |
| 8/06/2026 | 4.06 | 4.18 | 4.02 | 4.09 | 32,328,831 | 4.08 |
| 8/05/2026 | 4.08 | 4.15 | 4.04 | 4.10 | 33,673,150 | 4.09 |
| 8/04/2026 | 3.92 | 3.98 | 3.85 | 3.89 | 25,753,995 | 3.88 |
| 8/03/2026 | 3.77 | 3.85 | 3.73 | 3.85 | 15,032,050 | 3.84 |
| 7/31/2026 | 3.79 | 3.81 | 3.67 | 3.75 | 22,886,992 | 3.74 |
| 7/30/2026 | 3.83 | 3.86 | 3.74 | 3.85 | 15,771,517 | 3.84 |
| 7/29/2026 | 3.84 | 3.87 | 3.68 | 3.74 | 25,678,008 | 3.73 |
| 7/28/2026 | 3.83 | 3.91 | 3.78 | 3.84 | 16,586,396 | 3.83 |
| 7/27/2026 | 3.91 | 3.94 | 3.80 | 3.87 | 13,633,089 | 3.86 |
| 7/24/2026 | 3.86 | 3.94 | 3.84 | 3.87 | 10,768,346 | 3.86 |
| 7/23/2026 | 3.85 | 3.89 | 3.79 | 3.84 | 14,191,912 | 3.83 |
| 7/22/2026 | 3.88 | 4.03 | 3.88 | 3.95 | 18,690,850 | 3.94 |
| 7/21/2026 | 3.71 | 3.85 | 3.71 | 3.82 | 24,442,264 | 3.81 |
| 7/20/2026 | 3.66 | 3.70 | 3.60 | 3.65 | 13,911,798 | 3.64 |
| 7/17/2026 | 3.60 | 3.70 | 3.57 | 3.67 | 20,133,395 | 3.66 |
| 7/16/2026 | 3.75 | 3.76 | 3.63 | 3.66 | 19,176,008 | 3.65 |
| 7/15/2026 | 3.79 | 3.85 | 3.72 | 3.80 | 13,204,643 | 3.79 |
| 7/14/2026 | 3.92 | 3.93 | 3.77 | 3.79 | 18,628,627 | 3.78 |
| 7/13/2026 | 3.79 | 3.82 | 3.74 | 3.78 | 24,398,294 | 3.77 |
| 7/10/2026 | 3.83 | 3.87 | 3.77 | 3.85 | 11,647,402 | 3.84 |
| 7/09/2026 | 3.86 | 3.90 | 3.79 | 3.86 | 15,737,588 | 3.85 |
| 7/08/2026 | 3.86 | 3.88 | 3.70 | 3.78 | 30,853,030 | 3.77 |
| 7/07/2026 | 4.03 | 4.05 | 3.88 | 3.94 | 24,171,844 | 3.93 |
| 7/06/2026 | 4.15 | 4.18 | 4.01 | 4.05 | 17,868,547 | 4.04 |
| 7/02/2026 | 3.96 | 4.09 | 3.91 | 4.08 | 32,224,481 | 4.07 |
| 7/01/2026 | 3.75 | 3.96 | 3.75 | 3.82 | 18,554,492 | 3.81 |