Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

B2Gold Corp Common shares (Canada) (NY:BTG)

4.748 +0.258 (+5.75%)
Streaming Delayed Price Updated: 10:53 AM EDT, Sep 22, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 19, 2025 4.340 4.510 4.335 4.490 102,281,128 +0.17(+3.94%)
Sep 18, 2025 4.340 4.350 4.240 4.320 49,508,880 -0.01(-0.23%)
Sep 17, 2025 4.280 4.460 4.250 4.330 54,082,280 +0.01(+0.23%)
Sep 16, 2025 4.410 4.415 4.280 4.320 52,712,768 -0.07(-1.59%)
Sep 15, 2025 4.590 4.600 4.190 4.390 77,271,768 -0.10(-2.23%)
Sep 12, 2025 4.470 4.550 4.440 4.490 39,849,816 +0.04(+0.90%)
Sep 11, 2025 4.350 4.470 4.310 4.450 37,498,248 +0.11(+2.53%)
Sep 10, 2025 4.250 4.380 4.250 4.340 39,471,288 +0.11(+2.60%)
Sep 09, 2025 4.330 4.330 4.200 4.230 33,116,448 -0.06(-1.40%)
Sep 08, 2025 4.240 4.330 4.200 4.290 55,271,988 +0.12(+2.88%)
Sep 05, 2025 4.150 4.200 4.090 4.170 41,181,004 +0.13(+3.22%)
Sep 04, 2025 4.090 4.106 4.010 4.040 36,041,532 -0.08(-1.94%)
Sep 03, 2025 4.320 4.340 4.100 4.120 56,498,180 -0.15(-3.51%)
Sep 02, 2025 4.200 4.290 4.070 4.270 63,622,600 +0.14(+3.39%)
Aug 29, 2025 4.030 4.140 4.023 4.130 27,981,752 +0.09(+2.23%)
Aug 28, 2025 4.090 4.100 4.030 4.040 24,333,360 -0.02(-0.49%)
Aug 27, 2025 4.040 4.080 3.990 4.060 23,504,016 +0.01(+0.25%)
Aug 26, 2025 3.980 4.050 3.970 4.050 20,939,664 +0.10(+2.53%)
Aug 25, 2025 4.010 4.040 3.930 3.950 25,050,102 -0.03(-0.75%)
Aug 22, 2025 3.870 4.010 3.840 3.980 34,944,152 +0.08(+2.05%)
Aug 21, 2025 3.800 3.950 3.790 3.900 23,143,544 +0.09(+2.36%)
Aug 20, 2025 3.810 3.830 3.770 3.810 27,568,244 +0.05(+1.33%)
Aug 19, 2025 3.870 3.890 3.720 3.760 28,554,746 -0.13(-3.34%)
Aug 18, 2025 3.900 3.930 3.840 3.890 18,827,860 -0.01(-0.26%)
Aug 15, 2025 3.860 3.940 3.800 3.900 32,010,786 +0.07(+1.83%)
Aug 14, 2025 3.840 3.920 3.820 3.830 23,928,316 -0.03(-0.78%)
Aug 13, 2025 3.800 3.930 3.790 3.860 33,307,616 +0.08(+2.12%)
Aug 12, 2025 3.630 3.805 3.620 3.780 42,551,932 +0.18(+5.00%)
Aug 11, 2025 3.520 3.650 3.485 3.600 37,147,720 +0.02(+0.56%)
Aug 08, 2025 3.730 3.760 3.460 3.580 44,063,556 -0.25(-6.53%)
Aug 07, 2025 3.800 3.840 3.750 3.830 37,848,352 +0.07(+1.86%)
Aug 06, 2025 3.710 3.770 3.700 3.760 25,530,424 +0.05(+1.35%)
Aug 05, 2025 3.540 3.710 3.515 3.710 37,727,276 +0.14(+3.92%)
Aug 04, 2025 3.470 3.590 3.460 3.570 21,707,040 +0.13(+3.78%)
Aug 01, 2025 3.450 3.500 3.380 3.440 41,276,784 +0.07(+2.08%)
Jul 31, 2025 3.380 3.430 3.350 3.370 39,832,528 +0.05(+1.51%)
Jul 30, 2025 3.400 3.420 3.310 3.320 48,073,840 -0.11(-3.21%)
Jul 29, 2025 3.410 3.480 3.395 3.430 29,608,810 +0.02(+0.59%)
Jul 28, 2025 3.440 3.450 3.350 3.410 30,910,660 -0.06(-1.73%)
Jul 25, 2025 3.480 3.530 3.400 3.470 31,378,088 -0.05(-1.42%)
Jul 24, 2025 3.500 3.545 3.430 3.520 22,735,170 +0.01(+0.28%)
Jul 23, 2025 3.510 3.580 3.490 3.510 28,688,940 -0.03(-0.85%)
Jul 22, 2025 3.470 3.560 3.451 3.540 24,857,644 +0.11(+3.21%)
Jul 21, 2025 3.370 3.490 3.370 3.430 24,009,508 +0.10(+3.00%)
Jul 18, 2025 3.400 3.440 3.320 3.330 24,801,164 -0.08(-2.35%)
Jul 17, 2025 3.400 3.420 3.350 3.410 30,304,800 -0.04(-1.16%)
Jul 16, 2025 3.480 3.500 3.400 3.450 32,932,116 +0.00(+0.00%)
Jul 15, 2025 3.480 3.510 3.400 3.450 32,087,172 -0.02(-0.58%)
Jul 14, 2025 3.500 3.560 3.460 3.470 27,632,508 -0.02(-0.57%)
Jul 11, 2025 3.520 3.570 3.470 3.490 37,598,568 +0.02(+0.58%)
Jul 10, 2025 3.590 3.590 3.400 3.470 53,775,724 -0.10(-2.80%)
Jul 09, 2025 3.540 3.590 3.480 3.570 38,634,704 +0.05(+1.42%)
Jul 08, 2025 3.670 3.670 3.470 3.520 43,876,992 -0.16(-4.35%)
Jul 07, 2025 3.610 3.690 3.550 3.680 36,057,392 +0.02(+0.55%)
Jul 03, 2025 3.610 3.680 3.590 3.660 32,792,104 +0.00(+0.00%)
Jul 02, 2025 3.670 3.710 3.610 3.660 36,492,132 +0.05(+1.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.