B2Gold Corp. (BTG)
AMEX: BTG
· Real-Time Price · USD
3.84
-0.02 (-0.39%)
At close: Aug 14, 2025, 3:59 PM
3.85
0.35%
After-hours: Aug 14, 2025, 07:46 PM EDT
BTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.84 | 3.92 | 3.82 | 3.83 | 3.83 | -0.78% | 23,887,432 |
| 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 |
| Aug 7, 2025 | 3.80 | 3.84 | 3.75 | 3.83 | 3.83 | 1.86% | 37,865,200 |
| Aug 6, 2025 | 3.71 | 3.77 | 3.70 | 3.76 | 3.76 | 1.35% | 25,535,045 |
| Aug 5, 2025 | 3.54 | 3.71 | 3.52 | 3.71 | 3.71 | 3.92% | 37,729,915 |
| Aug 4, 2025 | 3.47 | 3.59 | 3.46 | 3.57 | 3.57 | 3.78% | 21,726,700 |
| Aug 1, 2025 | 3.45 | 3.50 | 3.38 | 3.44 | 3.44 | 2.08% | 41,276,800 |
| Jul 31, 2025 | 3.38 | 3.43 | 3.35 | 3.37 | 3.37 | 1.51% | 39,847,500 |
| Jul 30, 2025 | 3.40 | 3.42 | 3.31 | 3.32 | 3.32 | -3.21% | 48,091,403 |
| Jul 29, 2025 | 3.41 | 3.48 | 3.40 | 3.43 | 3.43 | 0.59% | 29,610,201 |
| Jul 28, 2025 | 3.44 | 3.45 | 3.35 | 3.41 | 3.41 | -1.73% | 30,912,100 |
| Jul 25, 2025 | 3.48 | 3.53 | 3.40 | 3.47 | 3.47 | -1.42% | 31,378,100 |
| Jul 24, 2025 | 3.50 | 3.55 | 3.43 | 3.52 | 3.52 | 0.28% | 22,735,200 |
| Jul 23, 2025 | 3.51 | 3.58 | 3.49 | 3.51 | 3.51 | -0.85% | 28,693,331 |
| Jul 22, 2025 | 3.47 | 3.56 | 3.45 | 3.54 | 3.54 | 3.21% | 24,859,900 |
| Jul 21, 2025 | 3.37 | 3.49 | 3.37 | 3.43 | 3.43 | 3.00% | 24,032,300 |
| Jul 18, 2025 | 3.40 | 3.44 | 3.32 | 3.33 | 3.33 | -2.35% | 24,801,200 |