B2Gold Corp. (BTG)
2.67
-0.01 (-0.37%)
At close: Mar 04, 2025, 3:59 PM
2.68
0.37%
After-hours: Mar 04, 2025, 07:55 PM EST
BTG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 2.73 | 2.79 | 2.65 | 2.68 | 0.02 | 0.75% | 37,667,680 |
| Feb 28, 2025 | 2.63 | 2.68 | 2.59 | 2.66 | -0.01 | -0.37% | 34,241,386 |
| 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 |
| Jan 24, 2025 | 2.35 | 2.41 | 2.32 | 2.40 | 0.05 | 2.13% | 69,938,301 |
| Jan 23, 2025 | 2.23 | 2.35 | 2.20 | 2.35 | -0.06 | -2.49% | 105,513,229 |
| Jan 22, 2025 | 2.42 | 2.47 | 2.39 | 2.41 | -0.01 | -0.41% | 13,429,700 |
| Jan 21, 2025 | 2.42 | 2.48 | 2.41 | 2.42 | 0.03 | 1.26% | 11,237,943 |
| Jan 17, 2025 | 2.37 | 2.43 | 2.32 | 2.39 | 0.01 | 0.42% | 16,135,127 |
| Jan 16, 2025 | 2.47 | 2.47 | 2.37 | 2.38 | -0.06 | -2.46% | 19,129,800 |
| Jan 15, 2025 | 2.52 | 2.53 | 2.43 | 2.44 | -0.07 | -2.79% | 23,698,100 |
| Jan 14, 2025 | 2.40 | 2.51 | 2.34 | 2.51 | 0.02 | 0.80% | 34,708,800 |
| Jan 13, 2025 | 2.55 | 2.56 | 2.49 | 2.49 | -0.10 | -3.86% | 16,847,918 |
| Jan 10, 2025 | 2.64 | 2.68 | 2.57 | 2.59 | -0.02 | -0.77% | 15,700,500 |
| Jan 8, 2025 | 2.58 | 2.62 | 2.56 | 2.61 | 0.04 | 1.56% | 14,193,824 |
| Jan 7, 2025 | 2.55 | 2.65 | 2.54 | 2.57 | 0.05 | 1.98% | 11,860,400 |
| Jan 6, 2025 | 2.58 | 2.60 | 2.52 | 2.52 | -0.05 | -1.95% | 11,959,700 |
| Jan 3, 2025 | 2.58 | 2.60 | 2.57 | 2.57 | -0.02 | -0.77% | 8,927,283 |
| Jan 2, 2025 | 2.50 | 2.59 | 2.49 | 2.59 | 0.15 | 6.15% | 11,783,365 |
| Dec 31, 2024 | 2.40 | 2.45 | 2.40 | 2.44 | 0.02 | 0.83% | 7,762,200 |
| Dec 30, 2024 | 2.45 | 2.46 | 2.40 | 2.42 | -0.05 | -2.02% | 12,575,513 |
| Dec 27, 2024 | 2.45 | 2.48 | 2.44 | 2.47 | -0.03 | -1.20% | 9,045,700 |
| Dec 26, 2024 | 2.48 | 2.52 | 2.47 | 2.50 | 0.01 | 0.40% | 5,740,000 |
| Dec 24, 2024 | 2.50 | 2.51 | 2.47 | 2.49 | 0.00 | 0.00% | 7,455,226 |
| Dec 23, 2024 | 2.48 | 2.52 | 2.46 | 2.49 | 0.01 | 0.40% | 13,350,300 |
| Dec 20, 2024 | 2.45 | 2.55 | 2.45 | 2.48 | 0.04 | 1.64% | 25,182,900 |
| Dec 19, 2024 | 2.50 | 2.51 | 2.43 | 2.44 | -0.05 | -2.01% | 17,075,500 |
| Dec 18, 2024 | 2.53 | 2.60 | 2.48 | 2.49 | -0.08 | -3.11% | 19,441,400 |
| Dec 17, 2024 | 2.53 | 2.58 | 2.51 | 2.57 | -0.02 | -0.77% | 20,153,200 |