Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

B2Gold Corp (NY: BTG )

2.540 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 3.180 3.185 3.120 3.160 10,359,588 -0.03(-0.94%)
Dec 28, 2023 3.270 3.275 3.170 3.190 8,321,220 -0.07(-2.15%)
Dec 27, 2023 3.310 3.320 3.240 3.260 7,229,110 +0.02(+0.62%)
Dec 26, 2023 3.290 3.320 3.220 3.240 3,848,282 -0.02(-0.61%)
Dec 22, 2023 3.280 3.340 3.240 3.260 7,059,733 +0.05(+1.56%)
Dec 21, 2023 3.220 3.260 3.210 3.210 6,259,749 +0.02(+0.63%)
Dec 20, 2023 3.290 3.295 3.170 3.190 8,327,255 -0.09(-2.74%)
Dec 19, 2023 3.240 3.300 3.205 3.280 7,796,379 +0.08(+2.50%)
Dec 18, 2023 3.160 3.217 3.160 3.200 6,756,006 +0.05(+1.59%)
Dec 15, 2023 3.200 3.250 3.150 3.150 16,200,729 -0.06(-1.87%)
Dec 14, 2023 3.230 3.300 3.180 3.210 13,127,363 +0.03(+0.94%)
Dec 13, 2023 3.000 3.180 2.970 3.180 10,716,714 +0.19(+6.35%)
Dec 12, 2023 3.060 3.070 2.990 2.990 9,298,826 -0.07(-2.29%)
Dec 11, 2023 3.070 3.070 3.020 3.060 8,848,013 -0.05(-1.61%)
Dec 08, 2023 3.130 3.135 3.060 3.110 7,835,447 -0.04(-1.27%)
Dec 07, 2023 3.220 3.220 3.120 3.150 7,505,840 -0.04(-1.25%)
Dec 06, 2023 3.250 3.270 3.190 3.190 7,215,002 -0.01(-0.31%)
Dec 05, 2023 3.260 3.270 3.190 3.200 9,432,500 -0.07(-2.14%)
Dec 04, 2023 3.370 3.380 3.250 3.270 12,501,968 -0.14(-4.11%)
Dec 01, 2023 3.350 3.440 3.340 3.410 10,555,058 +0.03(+0.89%)
Nov 30, 2023 3.340 3.400 3.320 3.380 7,266,614 +0.02(+0.60%)
Nov 29, 2023 3.340 3.390 3.310 3.360 8,617,340 +0.04(+1.20%)
Nov 28, 2023 3.140 3.340 3.140 3.320 16,372,563 +0.20(+6.41%)
Nov 27, 2023 3.130 3.140 3.080 3.120 7,666,054 +0.06(+1.96%)
Nov 24, 2023 3.050 3.100 3.040 3.060 3,205,906 +0.02(+0.66%)
Nov 22, 2023 3.020 3.065 3.000 3.040 8,851,189 +0.05(+1.67%)
Nov 21, 2023 3.020 3.070 2.990 2.990 11,168,395 +0.04(+1.36%)
Nov 20, 2023 3.000 3.010 2.950 2.950 5,827,593 -0.08(-2.64%)
Nov 17, 2023 3.060 3.070 3.000 3.030 7,458,425 -0.01(-0.33%)
Nov 16, 2023 3.040 3.110 3.025 3.040 8,269,350 +0.05(+1.67%)
Nov 15, 2023 3.070 3.080 2.990 2.990 7,533,208 -0.06(-1.97%)
Nov 14, 2023 3.010 3.080 3.010 3.050 9,370,121 +0.09(+3.04%)
Nov 13, 2023 2.970 2.995 2.950 2.960 7,233,225 -0.05(-1.66%)
Nov 10, 2023 3.030 3.030 2.980 3.010 6,394,554 -0.03(-0.99%)
Nov 09, 2023 3.100 3.150 2.980 3.040 11,793,054 -0.06(-1.94%)
Nov 08, 2023 3.210 3.230 3.100 3.100 7,690,529 -0.15(-4.62%)
Nov 07, 2023 3.270 3.300 3.185 3.250 6,939,892 -0.08(-2.40%)
Nov 06, 2023 3.340 3.350 3.291 3.330 5,930,686 -0.02(-0.60%)
Nov 03, 2023 3.220 3.370 3.220 3.350 10,447,598 +0.14(+4.36%)
Nov 02, 2023 3.220 3.230 3.160 3.210 8,941,987 +0.01(+0.31%)
Nov 01, 2023 3.220 3.240 3.150 3.200 8,298,022 -0.03(-0.93%)
Oct 31, 2023 3.220 3.290 3.190 3.230 10,107,831 -0.01(-0.31%)
Oct 30, 2023 3.260 3.280 3.200 3.240 9,757,968 -0.01(-0.31%)
Oct 27, 2023 3.160 3.260 3.135 3.250 14,566,501 +0.11(+3.50%)
Oct 26, 2023 3.210 3.210 3.100 3.140 13,122,245 -0.08(-2.48%)
Oct 25, 2023 3.270 3.340 3.210 3.220 7,679,704 -0.07(-2.13%)
Oct 24, 2023 3.300 3.320 3.260 3.290 7,740,169 -0.03(-0.90%)
Oct 23, 2023 3.340 3.350 3.220 3.320 11,093,830 -0.02(-0.60%)
Oct 20, 2023 3.410 3.460 3.330 3.340 10,748,096 -0.06(-1.76%)
Oct 19, 2023 3.330 3.410 3.310 3.400 11,964,699 +0.05(+1.49%)
Oct 18, 2023 3.320 3.390 3.320 3.350 12,387,902 +0.06(+1.82%)
Oct 17, 2023 3.190 3.300 3.170 3.290 12,478,837 +0.09(+2.81%)
Oct 16, 2023 3.170 3.220 3.165 3.200 7,232,244 +0.00(+0.00%)
Oct 13, 2023 3.160 3.220 3.160 3.200 11,472,127 +0.11(+3.56%)
Oct 12, 2023 3.140 3.175 3.060 3.090 6,885,508 -0.04(-1.28%)
Oct 11, 2023 3.090 3.150 3.080 3.130 8,120,204 +0.07(+2.29%)
Oct 10, 2023 3.020 3.070 3.010 3.060 6,174,766 +0.04(+1.32%)
Oct 09, 2023 3.000 3.050 2.970 3.020 6,053,309 +0.09(+3.07%)
Oct 06, 2023 2.850 2.970 2.850 2.930 7,497,668 +0.06(+2.09%)
Oct 05, 2023 2.840 2.880 2.820 2.870 5,452,420 +0.04(+1.41%)
Oct 04, 2023 2.830 2.850 2.802 2.830 5,750,150 -0.01(-0.35%)
Oct 03, 2023 2.800 2.860 2.770 2.840 7,101,350 +0.04(+1.43%)
Oct 02, 2023 2.880 2.890 2.790 2.800 6,986,048 -0.09(-3.11%)
Sep 29, 2023 2.940 2.950 2.840 2.890 7,556,620 +0.02(+0.70%)
Sep 28, 2023 2.900 2.900 2.830 2.870 8,360,919 -0.01(-0.35%)
Sep 27, 2023 2.970 2.970 2.850 2.880 7,585,334 -0.08(-2.70%)
Sep 26, 2023 3.020 3.040 2.950 2.960 5,645,916 -0.09(-2.95%)
Sep 25, 2023 3.080 3.050 3.020 3.050 7,372,739 -0.05(-1.61%)
Sep 22, 2023 3.120 3.150 3.080 3.100 5,948,979 -0.01(-0.32%)
Sep 21, 2023 3.110 3.140 3.065 3.110 6,670,341 -0.04(-1.27%)
Sep 20, 2023 3.160 3.210 3.135 3.150 7,749,161 -0.03(-0.94%)
Sep 19, 2023 3.230 3.235 3.150 3.180 8,804,530 -0.01(-0.31%)
Sep 18, 2023 3.230 3.250 3.160 3.190 5,780,729 -0.06(-1.85%)
Sep 15, 2023 3.160 3.260 3.160 3.250 28,331,000 +0.12(+3.83%)
Sep 14, 2023 3.080 3.170 3.070 3.130 5,690,823 +0.05(+1.62%)
Sep 13, 2023 3.090 3.150 3.080 3.080 5,722,111 +0.00(+0.00%)
Sep 12, 2023 3.080 3.140 3.040 3.080 5,924,156 -0.05(-1.60%)
Sep 11, 2023 3.080 3.140 3.070 3.130 9,011,884 +0.10(+3.30%)
Sep 08, 2023 3.010 3.070 3.000 3.030 6,157,292 +0.02(+0.66%)
Sep 07, 2023 3.030 3.040 2.990 3.010 8,555,866 -0.03(-0.99%)
Sep 06, 2023 3.030 3.060 2.990 3.040 7,971,123 +0.03(+1.00%)
Sep 05, 2023 3.080 3.097 2.990 3.010 7,228,466 -0.09(-2.90%)
Sep 01, 2023 3.150 3.160 3.080 3.100 6,729,574 +0.01(+0.32%)
Aug 31, 2023 3.140 3.150 3.070 3.090 5,667,187 -0.05(-1.59%)
Aug 30, 2023 3.140 3.180 3.100 3.140 4,537,470 +0.02(+0.64%)
Aug 29, 2023 3.100 3.150 3.075 3.120 6,664,701 +0.03(+0.97%)
Aug 28, 2023 3.060 3.130 3.030 3.090 4,601,361 +0.05(+1.64%)
Aug 25, 2023 3.100 3.135 3.020 3.040 5,721,550 -0.07(-2.25%)
Aug 24, 2023 3.120 3.160 3.060 3.110 5,187,216 -0.02(-0.64%)
Aug 23, 2023 3.060 3.160 3.050 3.130 6,981,849 +0.10(+3.30%)
Aug 22, 2023 3.090 3.090 2.990 3.030 7,039,788 -0.04(-1.30%)
Aug 21, 2023 3.020 3.080 3.005 3.070 5,358,641 +0.06(+1.99%)
Aug 18, 2023 3.030 3.030 2.980 3.010 4,274,643 -0.02(-0.66%)
Aug 17, 2023 3.060 3.080 3.010 3.030 4,668,202 +0.01(+0.33%)
Aug 16, 2023 3.050 3.060 3.000 3.020 7,134,781 -0.02(-0.66%)
Aug 15, 2023 3.060 3.100 2.990 3.040 17,278,872 -0.02(-0.65%)
Aug 14, 2023 3.120 3.120 3.060 3.060 4,746,444 -0.07(-2.24%)
Aug 11, 2023 3.040 3.130 3.040 3.130 6,706,084 +0.07(+2.29%)
Aug 10, 2023 3.090 3.100 2.960 3.060 14,579,229 +0.01(+0.33%)
Aug 09, 2023 3.160 3.165 3.020 3.050 15,429,776 -0.07(-2.24%)
Aug 08, 2023 3.120 3.140 3.090 3.120 6,840,209 -0.02(-0.64%)
Aug 07, 2023 3.190 3.200 3.110 3.140 5,200,776 -0.05(-1.57%)
Aug 04, 2023 3.250 3.296 3.160 3.190 8,668,483 -0.03(-0.93%)
Aug 03, 2023 3.310 3.310 3.160 3.220 10,301,808 -0.08(-2.42%)
Aug 02, 2023 3.390 3.390 3.270 3.300 8,797,468 -0.09(-2.65%)
Aug 01, 2023 3.420 3.430 3.370 3.390 5,226,745 -0.10(-2.87%)
Jul 31, 2023 3.470 3.520 3.450 3.490 7,945,062 +0.05(+1.45%)
Jul 28, 2023 3.520 3.520 3.420 3.440 5,467,579 -0.03(-0.86%)
Jul 27, 2023 3.600 3.600 3.470 3.470 8,230,796 -0.16(-4.41%)
Jul 26, 2023 3.660 3.690 3.590 3.630 5,418,362 -0.03(-0.82%)
Jul 25, 2023 3.590 3.670 3.590 3.660 5,165,401 +0.07(+1.95%)
Jul 24, 2023 3.600 3.610 3.550 3.590 5,548,619 -0.02(-0.55%)
Jul 21, 2023 3.630 3.650 3.600 3.610 4,158,454 -0.02(-0.55%)
Jul 20, 2023 3.750 3.755 3.620 3.630 5,399,780 -0.12(-3.20%)
Jul 19, 2023 3.780 3.820 3.740 3.750 4,799,783 -0.04(-1.06%)
Jul 18, 2023 3.700 3.829 3.680 3.790 6,859,307 +0.15(+4.12%)
Jul 17, 2023 3.630 3.680 3.590 3.640 6,836,118 +0.01(+0.28%)
Jul 14, 2023 3.780 3.780 3.630 3.630 9,750,871 -0.16(-4.22%)
Jul 13, 2023 3.820 3.830 3.750 3.790 6,410,359 +0.00(+0.00%)
Jul 12, 2023 3.680 3.790 3.670 3.790 6,763,762 +0.19(+5.28%)
Jul 11, 2023 3.600 3.670 3.570 3.600 7,832,385 +0.02(+0.56%)
Jul 10, 2023 3.480 3.580 3.450 3.580 4,652,111 +0.09(+2.58%)
Jul 07, 2023 3.460 3.530 3.450 3.490 3,542,035 +0.04(+1.16%)
Jul 06, 2023 3.520 3.520 3.440 3.450 6,262,625 -0.07(-1.99%)
Jul 05, 2023 3.640 3.650 3.520 3.520 4,372,544 -0.12(-3.30%)
Jul 03, 2023 3.570 3.650 3.570 3.640 2,542,930 +0.07(+1.96%)
Jun 30, 2023 3.490 3.570 3.490 3.570 5,522,823 +0.07(+2.00%)
Jun 29, 2023 3.430 3.500 3.405 3.500 4,328,270 +0.06(+1.74%)
Jun 28, 2023 3.480 3.490 3.420 3.440 5,308,424 -0.06(-1.71%)
Jun 27, 2023 3.560 3.588 3.470 3.500 4,565,797 -0.06(-1.69%)
Jun 26, 2023 3.600 3.630 3.530 3.560 4,965,963 -0.01(-0.28%)
Jun 23, 2023 3.540 3.640 3.530 3.570 10,163,859 +0.09(+2.59%)
Jun 22, 2023 3.490 3.550 3.480 3.480 11,716,448 -0.05(-1.42%)
Jun 21, 2023 3.500 3.550 3.440 3.530 5,401,237 +0.01(+0.28%)
Jun 20, 2023 3.600 3.600 3.500 3.520 8,021,574 -0.14(-3.83%)
Jun 16, 2023 3.610 3.671 3.580 3.660 36,376,496 +0.09(+2.52%)
Jun 15, 2023 3.610 3.570 5,772,864 -0.51(-12.50%)
May 08, 2023 4.090 4.160 4.080 4.080 5,171,640 -0.04(-0.97%)
May 05, 2023 4.060 4.160 4.020 4.120 7,424,510 -0.02(-0.48%)
May 04, 2023 4.050 4.200 4.040 4.140 13,170,971 +0.13(+3.24%)
May 03, 2023 4.050 4.080 3.960 4.010 12,930,151 -0.05(-1.23%)
May 02, 2023 3.920 4.070 3.890 4.060 10,428,477 +0.13(+3.31%)
May 01, 2023 4.010 4.025 3.930 3.930 6,553,241 -0.01(-0.25%)
Apr 28, 2023 4.030 4.030 3.920 3.940 6,734,527 -0.07(-1.75%)
Apr 27, 2023 3.950 4.040 3.860 4.010 10,431,322 +0.03(+0.75%)
Apr 26, 2023 4.080 4.080 3.970 3.980 13,532,899 -0.04(-1.00%)
Apr 25, 2023 4.120 4.120 4.000 4.020 9,098,990 -0.11(-2.66%)
Apr 24, 2023 4.120 4.150 4.070 4.130 4,180,535 +0.03(+0.73%)
Apr 21, 2023 4.060 4.140 4.030 4.100 10,845,519 -0.02(-0.49%)
Apr 20, 2023 4.090 4.170 4.035 4.120 6,826,067 +0.06(+1.48%)
Apr 19, 2023 4.050 4.130 4.000 4.060 11,283,239 -0.09(-2.17%)
Apr 18, 2023 4.230 4.280 4.130 4.150 9,201,276 -0.06(-1.43%)
Apr 17, 2023 4.250 4.260 4.165 4.210 7,616,672 -0.08(-1.86%)
Apr 14, 2023 4.300 4.320 4.190 4.290 10,402,712 -0.06(-1.38%)
Apr 13, 2023 4.400 4.400 4.290 4.350 11,940,633 +0.10(+2.35%)
Apr 12, 2023 4.270 4.330 4.210 4.250 9,263,326 +0.01(+0.24%)
Apr 11, 2023 4.210 4.260 4.180 4.240 8,841,425 +0.07(+1.68%)
Apr 10, 2023 4.130 4.190 4.090 4.170 8,973,096 -0.01(-0.24%)
Apr 06, 2023 4.150 4.190 4.080 4.180 6,084,388 +0.01(+0.24%)
Apr 05, 2023 4.190 4.220 4.100 4.170 11,733,124 +0.00(+0.00%)
Apr 04, 2023 4.010 4.175 3.990 4.170 11,757,367 +0.16(+3.99%)
Apr 03, 2023 3.950 4.030 3.910 4.010 11,030,995 +0.07(+1.78%)
Mar 31, 2023 4.000 4.010 3.930 3.940 11,371,517 -0.07(-1.75%)
Mar 30, 2023 4.010 4.020 3.960 4.010 11,106,152 +0.04(+1.01%)
Mar 29, 2023 3.990 4.020 3.950 3.970 7,285,231 -0.04(-1.00%)
Mar 28, 2023 3.890 4.020 3.870 4.010 8,720,592 +0.12(+3.08%)
Mar 27, 2023 3.720 3.900 3.700 3.890 10,129,317 +0.10(+2.64%)
Mar 24, 2023 3.780 3.830 3.720 3.790 10,988,199 +0.04(+1.07%)
Mar 23, 2023 3.660 3.790 3.645 3.750 9,438,171 +0.14(+3.88%)
Mar 22, 2023 3.600 3.710 3.570 3.610 10,969,567 +0.02(+0.56%)
Mar 21, 2023 3.690 3.690 3.560 3.590 10,567,658 -0.14(-3.75%)
Mar 20, 2023 3.720 3.730 3.660 3.730 10,052,384 +0.07(+1.91%)
Mar 17, 2023 3.550 3.690 3.520 3.660 29,426,796 +0.12(+3.39%)
Mar 16, 2023 3.510 3.550 3.410 3.540 10,864,839 +0.04(+1.14%)
Mar 15, 2023 3.550 3.600 3.480 3.500 15,107,294 -0.03(-0.85%)
Mar 14, 2023 3.480 3.530 3.440 3.530 7,995,343 +0.03(+0.86%)
Mar 13, 2023 3.490 3.540 3.430 3.500 14,461,364 +0.16(+4.79%)
Mar 10, 2023 3.340 3.400 3.300 3.340 8,887,872 +0.07(+2.14%)
Mar 09, 2023 3.330 3.360 3.260 3.270 6,419,691 -0.03(-0.91%)
Mar 08, 2023 3.340 3.385 3.280 3.300 7,163,730 -0.02(-0.60%)
Mar 07, 2023 3.420 3.420 3.300 3.320 7,391,821 -0.17(-4.87%)
Mar 06, 2023 3.570 3.570 3.470 3.490 7,930,647 -0.09(-2.51%)
Mar 03, 2023 3.630 3.630 3.530 3.580 6,144,959 +0.00(+0.00%)
Mar 02, 2023 3.570 3.580 3.500 3.580 8,886,317 -0.02(-0.56%)
Mar 01, 2023 3.450 3.620 3.440 3.600 14,210,645 +0.21(+6.19%)
Feb 28, 2023 3.390 3.450 3.350 3.390 8,871,924 +0.00(+0.00%)
Feb 27, 2023 3.330 3.410 3.330 3.390 6,123,536 +0.07(+2.11%)
Feb 24, 2023 3.210 3.340 3.180 3.320 9,717,362 +0.08(+2.47%)
Feb 23, 2023 3.290 3.300 3.220 3.240 8,416,495 -0.02(-0.61%)
Feb 22, 2023 3.290 3.290 3.220 3.260 9,388,226 -0.01(-0.31%)
Feb 21, 2023 3.320 3.320 3.240 3.270 7,280,284 -0.05(-1.51%)
Feb 17, 2023 3.340 3.340 3.260 3.320 8,164,842 -0.03(-0.90%)
Feb 16, 2023 3.350 3.400 3.310 3.350 11,479,389 -0.04(-1.18%)
Feb 15, 2023 3.370 3.390 3.310 3.390 9,847,708 -0.04(-1.17%)
Feb 14, 2023 3.440 3.440 3.330 3.430 17,539,764 -0.01(-0.29%)
Feb 13, 2023 3.460 3.547 3.370 3.440 23,601,460 -0.18(-4.97%)
Feb 10, 2023 3.660 3.660 3.580 3.620 6,910,805 -0.01(-0.28%)
Feb 09, 2023 3.840 3.870 3.630 3.630 8,421,558 -0.17(-4.47%)
Feb 08, 2023 3.810 3.860 3.772 3.800 5,164,206 +0.01(+0.26%)
Feb 07, 2023 3.780 3.850 3.740 3.790 7,183,779 +0.04(+1.07%)
Feb 06, 2023 3.760 3.815 3.740 3.750 7,866,169 -0.04(-1.06%)
Feb 03, 2023 3.810 3.845 3.760 3.790 8,766,369 -0.11(-2.82%)
Feb 02, 2023 4.100 4.100 3.870 3.900 10,432,030 -0.17(-4.18%)
Feb 01, 2023 3.960 4.098 3.930 4.070 10,479,459 +0.10(+2.52%)
Jan 31, 2023 3.920 3.980 3.880 3.970 8,047,122 +0.03(+0.76%)
Jan 30, 2023 4.000 4.030 3.930 3.940 12,206,380 -0.09(-2.23%)
Jan 27, 2023 4.110 4.125 4.030 4.030 7,987,073 -0.07(-1.71%)
Jan 26, 2023 4.180 4.180 4.040 4.100 7,339,176 -0.09(-2.15%)
Jan 25, 2023 4.110 4.190 4.100 4.190 7,472,188 +0.05(+1.21%)
Jan 24, 2023 4.090 4.170 4.030 4.140 9,205,410 +0.04(+0.98%)
Jan 23, 2023 4.130 4.130 4.010 4.100 8,846,819 -0.06(-1.44%)
Jan 20, 2023 4.100 4.180 4.055 4.160 6,860,247 +0.03(+0.73%)
Jan 19, 2023 4.020 4.160 3.950 4.130 14,312,656 +0.08(+1.98%)
Jan 18, 2023 4.090 4.115 4.040 4.050 11,029,772 +0.04(+1.00%)
Jan 17, 2023 4.090 4.100 3.990 4.010 7,740,594 -0.17(-4.07%)
Jan 13, 2023 4.040 4.190 4.000 4.180 14,086,427 +0.15(+3.72%)
Jan 12, 2023 3.980 4.030 3.920 4.030 7,548,958 +0.11(+2.81%)
Jan 11, 2023 3.990 3.990 3.890 3.920 10,411,645 +0.00(+0.00%)
Jan 10, 2023 3.860 3.940 3.820 3.920 14,030,159 +0.08(+2.08%)
Jan 09, 2023 3.980 3.980 3.810 3.840 9,765,671 -0.08(-2.04%)
Jan 06, 2023 3.920 3.975 3.840 3.920 9,696,813 +0.07(+1.82%)
Jan 05, 2023 3.810 3.860 3.775 3.850 7,036,350 -0.02(-0.52%)
Jan 04, 2023 3.760 3.890 3.750 3.870 13,227,724 +0.19(+5.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.