B2Gold Corp. (BTG)
2.75
0.11 (4.17%)
At close: Apr 08, 2025, 11:27 AM
B2Gold Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 2.58 | 2.82 | 2.53 | 2.64 | -0.01 | -0.38% | 42,485,963 |
| Apr 4, 2025 | 2.76 | 2.81 | 2.60 | 2.65 | -0.27 | -9.25% | 47,403,674 |
| Apr 3, 2025 | 2.75 | 2.98 | 2.72 | 2.92 | 0.00 | 0.00% | 52,978,510 |
| Apr 2, 2025 | 2.91 | 2.97 | 2.88 | 2.92 | 0.02 | 0.69% | 41,104,100 |
| Apr 1, 2025 | 2.89 | 2.95 | 2.83 | 2.90 | 0.05 | 1.75% | 47,870,500 |
| Mar 31, 2025 | 2.94 | 2.94 | 2.79 | 2.85 | -0.03 | -1.04% | 26,082,900 |
| Mar 28, 2025 | 3.12 | 3.14 | 2.85 | 2.88 | -0.29 | -9.15% | 50,563,817 |
| Mar 27, 2025 | 3.15 | 3.18 | 3.07 | 3.17 | 0.08 | 2.59% | 37,277,400 |
| Mar 26, 2025 | 3.19 | 3.19 | 3.08 | 3.09 | -0.08 | -2.52% | 42,082,800 |
| Mar 25, 2025 | 3.15 | 3.26 | 3.13 | 3.17 | 0.05 | 1.60% | 39,217,517 |
| Mar 24, 2025 | 3.13 | 3.16 | 3.10 | 3.12 | 0.00 | 0.00% | 35,540,630 |
| Mar 21, 2025 | 3.14 | 3.18 | 3.09 | 3.12 | -0.09 | -2.80% | 43,288,224 |
| Mar 20, 2025 | 3.23 | 3.26 | 3.19 | 3.21 | -0.09 | -2.73% | 45,598,200 |
| Mar 19, 2025 | 3.28 | 3.31 | 3.23 | 3.30 | 0.02 | 0.61% | 52,932,449 |
| Mar 18, 2025 | 3.31 | 3.35 | 3.25 | 3.28 | 0.05 | 1.55% | 58,293,741 |
| Mar 17, 2025 | 2.99 | 3.25 | 2.97 | 3.23 | 0.27 | 9.12% | 63,250,400 |
| Mar 14, 2025 | 2.94 | 3.03 | 2.90 | 2.96 | 0.06 | 2.07% | 63,612,000 |
| Mar 13, 2025 | 2.78 | 2.93 | 2.74 | 2.90 | 0.14 | 5.07% | 44,564,300 |
| Mar 12, 2025 | 2.69 | 2.79 | 2.68 | 2.76 | 0.06 | 2.22% | 31,097,034 |
| Mar 11, 2025 | 2.63 | 2.71 | 2.62 | 2.70 | 0.10 | 3.85% | 46,048,200 |
| Mar 10, 2025 | 2.70 | 2.70 | 2.56 | 2.60 | -0.08 | -2.99% | 41,525,627 |
| Mar 7, 2025 | 2.74 | 2.80 | 2.68 | 2.68 | -0.06 | -2.19% | 34,113,145 |
| Mar 6, 2025 | 2.76 | 2.81 | 2.72 | 2.74 | -0.05 | -1.79% | 34,699,500 |
| Mar 5, 2025 | 2.67 | 2.80 | 2.65 | 2.79 | 0.12 | 4.49% | 47,729,049 |
| Mar 4, 2025 | 2.74 | 2.77 | 2.64 | 2.67 | -0.01 | -0.37% | 49,510,244 |
| Mar 3, 2025 | 2.73 | 2.79 | 2.65 | 2.68 | 0.02 | 0.75% | 38,095,424 |
| Feb 28, 2025 | 2.63 | 2.68 | 2.59 | 2.66 | -0.01 | -0.37% | 34,241,400 |
| Feb 27, 2025 | 2.82 | 2.86 | 2.66 | 2.67 | -0.20 | -6.97% | 48,398,800 |
| Feb 26, 2025 | 2.80 | 2.90 | 2.78 | 2.87 | 0.04 | 1.41% | 29,588,602 |
| Feb 25, 2025 | 2.83 | 2.87 | 2.76 | 2.83 | -0.02 | -0.70% | 47,970,800 |
| Feb 24, 2025 | 2.82 | 2.85 | 2.71 | 2.85 | 0.03 | 1.06% | 49,864,645 |
| Feb 21, 2025 | 2.83 | 2.94 | 2.80 | 2.82 | 0.01 | 0.36% | 51,145,002 |
| Feb 20, 2025 | 2.59 | 2.88 | 2.58 | 2.81 | 0.15 | 5.64% | 60,943,123 |
| Feb 19, 2025 | 2.64 | 2.69 | 2.61 | 2.66 | 0.03 | 1.14% | 36,534,000 |
| Feb 18, 2025 | 2.59 | 2.63 | 2.56 | 2.63 | 0.09 | 3.54% | 29,479,700 |
| Feb 14, 2025 | 2.59 | 2.62 | 2.52 | 2.54 | -0.05 | -1.93% | 25,159,800 |
| Feb 13, 2025 | 2.57 | 2.60 | 2.53 | 2.59 | 0.03 | 1.17% | 34,633,939 |
| Feb 12, 2025 | 2.51 | 2.59 | 2.50 | 2.56 | 0.03 | 1.19% | 27,604,000 |
| Feb 11, 2025 | 2.58 | 2.60 | 2.52 | 2.53 | -0.06 | -2.32% | 44,225,000 |
| Feb 10, 2025 | 2.58 | 2.62 | 2.55 | 2.59 | 0.06 | 2.37% | 30,201,621 |
| Feb 7, 2025 | 2.52 | 2.55 | 2.48 | 2.53 | 0.04 | 1.61% | 32,995,700 |
| Feb 6, 2025 | 2.56 | 2.56 | 2.47 | 2.49 | -0.06 | -2.35% | 37,544,202 |
| Feb 5, 2025 | 2.50 | 2.57 | 2.49 | 2.55 | 0.07 | 2.82% | 34,987,700 |
| Feb 4, 2025 | 2.42 | 2.50 | 2.40 | 2.48 | 0.08 | 3.33% | 25,851,040 |
| Feb 3, 2025 | 2.42 | 2.46 | 2.38 | 2.40 | -0.02 | -0.83% | 28,602,215 |
| Jan 31, 2025 | 2.42 | 2.48 | 2.39 | 2.42 | -0.02 | -0.82% | 26,617,000 |
| Jan 30, 2025 | 2.40 | 2.47 | 2.39 | 2.44 | 0.08 | 3.39% | 27,139,547 |
| Jan 29, 2025 | 2.38 | 2.42 | 2.32 | 2.36 | -0.01 | -0.42% | 22,423,709 |
| Jan 28, 2025 | 2.31 | 2.40 | 2.31 | 2.37 | 0.07 | 3.04% | 20,065,631 |
| Jan 27, 2025 | 2.37 | 2.37 | 2.27 | 2.30 | -0.10 | -4.17% | 19,880,500 |