B2Gold Corp. (BTO.TO) TSX
6.64
-0.31(-4.46%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.64
-0.31(-4.46%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 6.92 | 6.64 | 6.64 | 6.99 | 6.61 | 6.08M |
| March 12, 2026 | 7.12 | 6.95 | 6.95 | 7.12 | 6.94 | 3.26M |
| March 11, 2026 | 7.18 | 7.13 | 7.13 | 7.25 | 6.97 | 3.95M |
| March 10, 2026 | 7.29 | 7.29 | 7.29 | 7.4 | 7.19 | 4.93M |
| March 09, 2026 | 6.96 | 7.15 | 7.15 | 7.18 | 6.75 | 4.05M |
| March 06, 2026 | 6.94 | 7.21 | 7.21 | 7.23 | 6.83 | 6.57M |
| March 05, 2026 | 7.33 | 7.13 | 7.1 | 7.35 | 6.99 | 7.36M |
| March 04, 2026 | 7.62 | 7.47 | 7.47 | 7.67 | 7.43 | 6.12M |
| March 03, 2026 | 7.78 | 7.5 | 7.5 | 7.79 | 7.31 | 10.25M |
| March 02, 2026 | 8.6 | 8.2 | 8.2 | 8.6 | 8.03 | 6.56M |
| February 27, 2026 | 8.5 | 8.38 | 8.38 | 8.59 | 8.31 | 7.3M |
| February 26, 2026 | 8.39 | 8.47 | 8.47 | 8.48 | 8.15 | 8.4M |
| February 25, 2026 | 8.42 | 8.46 | 8.46 | 8.51 | 8.25 | 5.8M |
| February 24, 2026 | 7.64 | 8.35 | 8.35 | 8.36 | 7.63 | 13.19M |
| February 23, 2026 | 7.45 | 7.85 | 7.85 | 7.93 | 7.43 | 9.08M |
| February 20, 2026 | 6.99 | 7.37 | 0 | 7.39 | 6.96 | 10.18M |
| February 19, 2026 | 6.66 | 7 | 0 | 7.07 | 6.55 | 17.98M |
| February 18, 2026 | 7.3 | 7.34 | 0 | 7.4 | 7.16 | 4.45M |
| February 17, 2026 | 7.15 | 7.16 | 0 | 7.22 | 6.92 | 7.4M |
| February 13, 2026 | 7 | 7.35 | 0 | 7.37 | 6.93 | 6.53M |
| February 12, 2026 | 7.56 | 6.81 | 0 | 7.63 | 6.81 | 8.66M |
| February 11, 2026 | 7.79 | 7.62 | 0 | 7.88 | 7.47 | 5.32M |
| February 10, 2026 | 7.32 | 7.61 | 0 | 7.69 | 7.26 | 7M |
| February 09, 2026 | 6.93 | 7.38 | 0 | 7.39 | 6.93 | 7.7M |
| February 06, 2026 | 6.61 | 6.9 | 0 | 6.91 | 6.61 | 4.63M |
| February 05, 2026 | 6.61 | 6.48 | 0 | 6.76 | 6.45 | 6.74M |
| February 04, 2026 | 6.94 | 6.92 | 0 | 6.98 | 6.59 | 8.04M |
| February 03, 2026 | 7.02 | 6.84 | 0 | 7.03 | 6.61 | 9.94M |
| February 02, 2026 | 6.5 | 6.67 | 0 | 6.86 | 6.5 | 13.59M |
| January 30, 2026 | 6.95 | 6.63 | 0 | 7.1 | 6.56 | 11.25M |
| January 29, 2026 | 7.9 | 7.51 | 0 | 7.94 | 7.21 | 11.98M |
| January 28, 2026 | 7.65 | 7.83 | 0 | 7.83 | 7.52 | 8.71M |
| January 27, 2026 | 7.31 | 7.53 | 0 | 7.53 | 7.13 | 7.55M |
| January 26, 2026 | 7.55 | 7.34 | 0 | 7.6 | 7.3 | 11.87M |
| January 23, 2026 | 7.27 | 7.25 | 0 | 7.29 | 7.09 | 7.6M |
| January 22, 2026 | 6.85 | 7.18 | 0 | 7.35 | 6.82 | 8.22M |
| January 21, 2026 | 6.93 | 6.81 | 0 | 7.04 | 6.73 | 16.32M |
| January 20, 2026 | 6.67 | 6.79 | 0 | 6.8 | 6.54 | 11.24M |
| January 19, 2026 | 6.55 | 6.61 | 0 | 6.62 | 6.48 | 3.58M |
| January 16, 2026 | 6.4 | 6.4 | 0 | 6.43 | 6.24 | 5.44M |
| January 15, 2026 | 6.41 | 6.44 | 0 | 6.53 | 6.4 | 5.39M |
| January 14, 2026 | 6.5 | 6.48 | 0 | 6.52 | 6.39 | 7.94M |
| January 13, 2026 | 6.6 | 6.36 | 0 | 6.66 | 6.35 | 10.09M |
| January 12, 2026 | 6.54 | 6.51 | 0 | 6.64 | 6.5 | 6.81M |
| January 09, 2026 | 6.29 | 6.36 | 0 | 6.43 | 6.27 | 4.51M |
| January 08, 2026 | 6.03 | 6.26 | 0 | 6.26 | 5.98 | 5.93M |
| January 07, 2026 | 6.15 | 6.13 | 0 | 6.24 | 6 | 20.18M |
| January 06, 2026 | 6.35 | 6.27 | 0 | 6.36 | 6.01 | 9.79M |
| January 05, 2026 | 6.27 | 6.28 | 0 | 6.53 | 6.24 | 9.14M |
| January 02, 2026 | 6.27 | 6.2 | 0 | 6.3 | 5.98 | 7.1M |
| December 31, 2025 | 6.21 | 6.18 | 0 | 6.28 | 6.16 | 2.39M |
| December 30, 2025 | 6.31 | 6.24 | 0 | 6.39 | 6.22 | 3.17M |
| December 29, 2025 | 6.28 | 6.2 | 0 | 6.36 | 6.11 | 4.11M |
| December 24, 2025 | 6.52 | 6.47 | 0 | 6.53 | 6.34 | 2.09M |
| December 23, 2025 | 6.65 | 6.55 | 0 | 6.65 | 6.46 | 6.49M |
| December 22, 2025 | 6.48 | 6.6 | 0 | 6.68 | 6.4 | 13.61M |
| December 19, 2025 | 6.2 | 6.31 | 0 | 6.37 | 6.2 | 9.18M |
| December 18, 2025 | 6.3 | 6.19 | 0 | 6.4 | 6.17 | 7.92M |
| December 17, 2025 | 6.35 | 6.29 | 0 | 6.4 | 6.23 | 4.14M |
| December 16, 2025 | 6.36 | 6.25 | 0 | 6.46 | 6.14 | 5.11M |