B2Gold Corp. (BTG)
AMEX: BTG
· Real-Time Price · USD
4.92
0.08 (1.55%)
At close: Sep 26, 2025, 3:59 PM
4.95
0.54%
After-hours: Sep 26, 2025, 07:56 PM EDT
BTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.85 | 4.96 | 4.79 | 4.92 | 4.92 | 1.44% | 58,696,511 |
| Sep 25, 2025 | 4.86 | 4.88 | 4.79 | 4.85 | 4.85 | 0.00% | 40,741,000 |
| Sep 24, 2025 | 4.93 | 4.97 | 4.85 | 4.85 | 4.85 | -1.62% | 48,205,700 |
| Sep 23, 2025 | 4.86 | 4.99 | 4.85 | 4.93 | 4.93 | 3.57% | 79,183,500 |
| Sep 22, 2025 | 4.61 | 4.77 | 4.58 | 4.76 | 4.76 | 6.01% | 56,942,924 |
| Sep 19, 2025 | 4.34 | 4.51 | 4.34 | 4.49 | 4.49 | 3.94% | 102,281,106 |
| Sep 18, 2025 | 4.34 | 4.35 | 4.24 | 4.32 | 4.32 | -0.23% | 49,509,909 |
| Sep 17, 2025 | 4.28 | 4.46 | 4.25 | 4.33 | 4.33 | 0.23% | 54,082,600 |
| Sep 16, 2025 | 4.41 | 4.42 | 4.28 | 4.32 | 4.32 | -1.59% | 52,714,028 |
| Sep 15, 2025 | 4.59 | 4.60 | 4.19 | 4.39 | 4.39 | -2.23% | 77,283,521 |
| Sep 12, 2025 | 4.47 | 4.55 | 4.44 | 4.49 | 4.49 | 0.90% | 39,849,805 |
| Sep 11, 2025 | 4.35 | 4.47 | 4.31 | 4.45 | 4.45 | 2.53% | 37,501,600 |
| Sep 10, 2025 | 4.25 | 4.38 | 4.25 | 4.34 | 4.34 | 2.60% | 39,472,903 |
| Sep 9, 2025 | 4.33 | 4.33 | 4.20 | 4.23 | 4.21 | -1.40% | 33,125,336 |
| Sep 8, 2025 | 4.24 | 4.33 | 4.20 | 4.29 | 4.27 | 2.88% | 55,290,800 |
| Sep 5, 2025 | 4.15 | 4.20 | 4.09 | 4.17 | 4.15 | 3.22% | 41,181,000 |
| Sep 4, 2025 | 4.09 | 4.11 | 4.01 | 4.04 | 4.02 | -1.94% | 36,042,307 |
| Sep 3, 2025 | 4.32 | 4.34 | 4.10 | 4.12 | 4.10 | -3.51% | 56,586,000 |
| Sep 2, 2025 | 4.20 | 4.29 | 4.07 | 4.27 | 4.25 | 3.39% | 63,630,141 |
| Aug 29, 2025 | 4.03 | 4.14 | 4.02 | 4.13 | 4.11 | 2.23% | 27,981,749 |