B2Gold Corp. (BTG)
AMEX: BTG
· Real-Time Price · USD
4.17
0.13 (3.22%)
At close: Sep 05, 2025, 3:59 PM
4.18
0.23%
After-hours: Sep 05, 2025, 07:56 PM EDT
BTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.15 | 4.20 | 4.09 | 4.17 | 4.17 | 3.22% | 39,587,693 |
| Sep 4, 2025 | 4.09 | 4.11 | 4.01 | 4.04 | 4.04 | -1.94% | 36,042,307 |
| Sep 3, 2025 | 4.32 | 4.34 | 4.10 | 4.12 | 4.12 | -3.51% | 56,586,000 |
| Sep 2, 2025 | 4.20 | 4.29 | 4.07 | 4.27 | 4.27 | 3.39% | 63,630,141 |
| Aug 29, 2025 | 4.03 | 4.14 | 4.02 | 4.13 | 4.13 | 2.23% | 27,981,749 |
| Aug 28, 2025 | 4.09 | 4.10 | 4.03 | 4.04 | 4.04 | -0.49% | 24,334,500 |
| Aug 27, 2025 | 4.04 | 4.08 | 3.99 | 4.06 | 4.06 | 0.25% | 23,517,400 |
| Aug 26, 2025 | 3.98 | 4.05 | 3.97 | 4.05 | 4.05 | 2.53% | 20,943,100 |
| Aug 25, 2025 | 4.01 | 4.04 | 3.93 | 3.95 | 3.95 | -0.75% | 25,053,124 |
| Aug 22, 2025 | 3.87 | 4.01 | 3.84 | 3.98 | 3.98 | 2.05% | 34,944,145 |
| Aug 21, 2025 | 3.80 | 3.95 | 3.79 | 3.90 | 3.90 | 2.36% | 23,143,600 |
| Aug 20, 2025 | 3.81 | 3.83 | 3.77 | 3.81 | 3.81 | 1.33% | 27,568,247 |
| Aug 19, 2025 | 3.87 | 3.89 | 3.72 | 3.76 | 3.76 | -3.34% | 28,556,700 |
| Aug 18, 2025 | 3.90 | 3.93 | 3.84 | 3.89 | 3.89 | -0.26% | 18,827,899 |
| Aug 15, 2025 | 3.86 | 3.94 | 3.80 | 3.90 | 3.90 | 1.83% | 32,010,800 |
| Aug 14, 2025 | 3.84 | 3.92 | 3.82 | 3.83 | 3.83 | -0.78% | 23,928,427 |
| Aug 13, 2025 | 3.80 | 3.93 | 3.79 | 3.86 | 3.86 | 2.12% | 33,354,200 |
| Aug 12, 2025 | 3.63 | 3.81 | 3.62 | 3.78 | 3.78 | 5.00% | 42,552,100 |
| Aug 11, 2025 | 3.52 | 3.65 | 3.49 | 3.60 | 3.60 | 0.56% | 37,151,000 |
| Aug 8, 2025 | 3.73 | 3.76 | 3.46 | 3.58 | 3.58 | -6.53% | 44,063,500 |