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

B2Gold Corp (NY: BTG )

2.580 +0.050 (+1.98%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
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%)
Jan 03, 2023 3.640 3.760 3.600 3.680 8,691,488 +0.11(+3.08%)
Dec 30, 2022 3.560 3.602 3.535 3.570 5,375,651 -0.03(-0.83%)
Dec 29, 2022 3.570 3.645 3.570 3.600 6,118,331 +0.05(+1.41%)
Dec 28, 2022 3.620 3.650 3.530 3.550 7,015,500 -0.14(-3.79%)
Dec 27, 2022 3.570 3.711 3.550 3.690 8,489,770 +0.13(+3.65%)
Dec 23, 2022 3.550 3.610 3.500 3.560 7,868,251 +0.01(+0.28%)
Dec 22, 2022 3.510 3.560 3.470 3.550 6,066,162 -0.02(-0.56%)
Dec 21, 2022 3.530 3.585 3.510 3.570 6,255,062 +0.06(+1.71%)
Dec 20, 2022 3.420 3.550 3.400 3.510 9,106,224 +0.14(+4.15%)
Dec 19, 2022 3.420 3.440 3.345 3.370 7,005,429 -0.03(-0.88%)
Dec 16, 2022 3.370 3.450 3.330 3.400 14,200,898 +0.02(+0.59%)
Dec 15, 2022 3.440 3.480 3.350 3.380 11,952,790 -0.18(-5.06%)
Dec 14, 2022 3.590 3.590 3.480 3.560 10,886,247 -0.02(-0.56%)
Dec 13, 2022 3.490 3.620 3.480 3.580 14,633,502 +0.23(+6.87%)
Dec 12, 2022 3.370 3.370 3.300 3.350 9,843,272 -0.01(-0.30%)
Dec 09, 2022 3.390 3.470 3.355 3.360 10,527,410 +0.00(+0.00%)
Dec 08, 2022 3.380 3.410 3.345 3.360 7,918,259 +0.01(+0.30%)
Dec 07, 2022 3.340 3.430 3.310 3.350 11,973,539 +0.03(+0.90%)
Dec 06, 2022 3.470 3.470 3.300 3.320 10,506,621 -0.12(-3.49%)
Dec 05, 2022 3.560 3.560 3.420 3.440 9,296,708 -0.13(-3.64%)
Dec 02, 2022 3.500 3.580 3.459 3.570 7,206,075 +0.01(+0.28%)
Dec 01, 2022 3.540 3.650 3.510 3.560 10,551,078 +0.08(+2.30%)
Nov 30, 2022 3.470 3.520 3.380 3.480 9,913,810 +0.02(+0.58%)
Nov 29, 2022 3.400 3.470 3.390 3.460 7,951,360 +0.11(+3.28%)
Nov 28, 2022 3.500 3.510 3.340 3.350 6,555,577 -0.16(-4.56%)
Nov 25, 2022 3.550 3.560 3.480 3.510 3,389,184 -0.04(-1.13%)
Nov 23, 2022 3.460 3.550 3.415 3.550 9,153,244 +0.07(+2.01%)
Nov 22, 2022 3.350 3.490 3.340 3.480 9,312,276 +0.15(+4.50%)
Nov 21, 2022 3.350 3.350 3.270 3.330 7,770,094 -0.06(-1.77%)
Nov 18, 2022 3.350 3.400 3.310 3.390 7,372,066 +0.04(+1.19%)
Nov 17, 2022 3.370 3.390 3.300 3.350 8,487,133 -0.07(-2.05%)
Nov 16, 2022 3.450 3.490 3.410 3.420 11,933,278 -0.03(-0.87%)
Nov 15, 2022 3.550 3.550 3.390 3.450 20,952,052 -0.06(-1.71%)
Nov 14, 2022 3.520 3.580 3.475 3.510 13,080,014 -0.07(-1.96%)
Nov 11, 2022 3.540 3.600 3.495 3.580 14,205,830 +0.05(+1.42%)
Nov 10, 2022 3.450 3.560 3.425 3.530 13,400,569 +0.25(+7.62%)
Nov 09, 2022 3.340 3.390 3.240 3.280 12,815,410 -0.08(-2.38%)
Nov 08, 2022 3.190 3.390 3.140 3.360 18,788,396 +0.18(+5.66%)
Nov 07, 2022 3.150 3.182 3.105 3.180 9,493,593 +0.02(+0.63%)
Nov 04, 2022 3.050 3.160 3.030 3.160 15,644,123 +0.27(+9.34%)
Nov 03, 2022 2.900 2.940 2.860 2.890 12,817,915 -0.04(-1.37%)
Nov 02, 2022 3.160 2.920 2.930 15,066,744 -0.22(-6.98%)
Nov 01, 2022 3.140 3.225 3.120 3.150 7,751,382 +0.08(+2.61%)
Oct 31, 2022 3.080 3.110 3.020 3.070 7,519,891 -0.02(-0.65%)
Oct 28, 2022 3.130 3.130 3.030 3.090 11,186,808 -0.05(-1.59%)
Oct 27, 2022 3.210 3.240 3.120 3.140 8,416,320 -0.06(-1.88%)
Oct 26, 2022 3.190 3.235 3.160 3.200 14,238,646 +0.05(+1.59%)
Oct 25, 2022 3.140 3.230 3.120 3.150 7,105,386 -0.01(-0.32%)
Oct 24, 2022 3.110 3.160 3.050 3.160 9,458,029 +0.02(+0.64%)
Oct 21, 2022 2.980 3.150 2.930 3.140 15,342,885 +0.19(+6.44%)
Oct 20, 2022 2.940 3.040 2.900 2.950 10,110,520 +0.03(+1.03%)
Oct 19, 2022 2.950 2.975 2.890 2.920 7,240,537 -0.09(-2.99%)
Oct 18, 2022 2.970 3.010 2.930 3.010 10,813,822 +0.05(+1.69%)
Oct 17, 2022 3.010 3.070 2.940 2.960 7,060,914 +0.04(+1.37%)
Oct 14, 2022 3.040 3.040 2.900 2.920 9,384,192 -0.13(-4.26%)
Oct 13, 2022 3.000 3.070 2.850 3.050 15,807,734 -0.05(-1.61%)
Oct 12, 2022 3.100 3.130 3.020 3.100 7,901,937 +0.02(+0.65%)
Oct 11, 2022 3.130 3.197 3.060 3.080 10,089,409 -0.06(-1.91%)
Oct 10, 2022 3.170 3.225 3.110 3.140 6,945,751 -0.05(-1.57%)
Oct 07, 2022 3.280 3.350 3.180 3.190 12,837,729 -0.19(-5.62%)
Oct 06, 2022 3.430 3.465 3.300 3.380 11,360,858 -0.07(-2.03%)
Oct 05, 2022 3.310 3.450 3.290 3.450 10,551,448 +0.00(+0.00%)
Oct 04, 2022 3.440 3.480 3.385 3.450 12,043,708 +0.07(+2.07%)
Oct 03, 2022 3.240 3.400 3.229 3.380 9,224,735 +0.16(+4.97%)
Sep 30, 2022 3.100 3.255 3.080 3.220 9,291,196 +0.13(+4.21%)
Sep 29, 2022 3.020 3.100 2.980 3.090 8,786,189 +0.05(+1.64%)
Sep 28, 2022 2.930 3.070 2.920 3.040 8,657,601 +0.16(+5.56%)
Sep 27, 2022 2.940 2.975 2.860 2.880 10,606,644 +0.03(+1.05%)
Sep 26, 2022 3.010 3.020 2.810 2.850 12,665,917 -0.13(-4.36%)
Sep 23, 2022 3.070 3.080 2.960 2.980 12,269,482 -0.14(-4.49%)
Sep 22, 2022 3.190 3.240 3.110 3.120 6,880,734 -0.03(-0.95%)
Sep 21, 2022 3.270 3.290 3.100 3.150 13,731,053 -0.07(-2.17%)
Sep 20, 2022 3.270 3.270 3.170 3.220 10,722,062 -0.15(-4.45%)
Sep 19, 2022 3.260 3.390 3.210 3.370 6,332,248 +0.07(+2.12%)
Sep 16, 2022 3.250 3.350 3.225 3.300 12,570,139 +0.01(+0.30%)
Sep 15, 2022 3.380 3.430 3.250 3.290 12,758,759 -0.11(-3.24%)
Sep 14, 2022 3.420 3.480 3.370 3.400 5,249,998 +0.00(+0.00%)
Sep 13, 2022 3.460 3.510 3.380 3.400 7,332,002 -0.16(-4.49%)
Sep 12, 2022 3.530 3.620 3.500 3.560 9,079,484 +0.07(+2.01%)
Sep 09, 2022 3.430 3.490 3.430 3.490 10,500,034 +0.06(+1.75%)
Sep 08, 2022 3.310 3.430 3.260 3.430 15,001,481 +0.09(+2.69%)
Sep 07, 2022 3.100 3.380 3.065 3.340 19,153,444 +0.22(+7.05%)
Sep 06, 2022 3.130 3.190 3.060 3.120 7,973,077 +0.00(+0.00%)
Sep 02, 2022 3.000 3.190 2.960 3.120 15,099,590 +0.19(+6.48%)
Sep 01, 2022 3.020 3.030 2.910 2.930 13,403,887 -0.12(-3.93%)
Aug 31, 2022 3.110 3.120 3.030 3.050 10,049,376 -0.06(-1.93%)
Aug 30, 2022 3.200 3.210 3.080 3.110 8,222,066 -0.09(-2.81%)
Aug 29, 2022 3.230 3.277 3.190 3.200 6,868,508 -0.05(-1.54%)
Aug 26, 2022 3.380 3.410 3.220 3.250 8,124,738 -0.14(-4.13%)
Aug 25, 2022 3.420 3.430 3.330 3.390 6,543,681 +0.00(+0.00%)
Aug 24, 2022 3.310 3.400 3.267 3.390 11,304,317 +0.06(+1.80%)
Aug 23, 2022 3.260 3.390 3.260 3.330 10,856,986 +0.08(+2.46%)
Aug 22, 2022 3.250 3.300 3.220 3.250 7,782,787 -0.03(-0.91%)
Aug 19, 2022 3.310 3.310 3.242 3.280 8,122,047 -0.06(-1.80%)
Aug 18, 2022 3.300 3.360 3.290 3.340 7,303,681 +0.02(+0.60%)
Aug 17, 2022 3.400 3.410 3.280 3.320 8,488,071 -0.12(-3.49%)
Aug 16, 2022 3.430 3.446 3.369 3.440 9,481,616 +0.00(+0.00%)
Aug 15, 2022 3.440 3.480 3.400 3.440 7,522,315 -0.09(-2.55%)
Aug 12, 2022 3.490 3.550 3.440 3.530 8,921,574 +0.06(+1.73%)
Aug 11, 2022 3.550 3.580 3.460 3.470 6,624,398 -0.07(-1.98%)
Aug 10, 2022 3.550 3.610 3.505 3.540 8,034,563 +0.02(+0.57%)
Aug 09, 2022 3.500 3.540 3.440 3.520 8,569,062 +0.02(+0.57%)
Aug 08, 2022 3.490 3.550 3.480 3.500 11,811,911 +0.05(+1.45%)
Aug 05, 2022 3.390 3.470 3.290 3.450 13,791,327 +0.03(+0.88%)
Aug 04, 2022 3.450 3.530 3.330 3.420 16,939,156 +0.00(+0.00%)
Aug 03, 2022 3.450 3.460 3.350 3.420 16,237,538 -0.01(-0.29%)
Aug 02, 2022 3.500 3.585 3.410 3.430 16,107,340 -0.06(-1.72%)
Aug 01, 2022 3.540 3.550 3.450 3.490 7,143,041 -0.02(-0.57%)
Jul 29, 2022 3.500 3.540 3.370 3.510 12,672,792 +0.05(+1.45%)
Jul 28, 2022 3.480 3.515 3.410 3.460 14,702,274 +0.10(+2.98%)
Jul 27, 2022 3.310 3.390 3.243 3.360 14,303,566 +0.05(+1.51%)
Jul 26, 2022 3.220 3.310 3.220 3.310 8,707,356 +0.08(+2.48%)
Jul 25, 2022 3.280 3.280 3.180 3.230 13,747,025 -0.02(-0.62%)
Jul 22, 2022 3.290 3.420 3.220 3.250 16,823,040 -0.02(-0.61%)
Jul 21, 2022 3.200 3.300 3.165 3.270 11,522,437 +0.08(+2.51%)
Jul 20, 2022 3.250 3.290 3.190 3.190 9,331,255 -0.05(-1.54%)
Jul 19, 2022 3.230 3.300 3.185 3.240 10,190,898 +0.05(+1.57%)
Jul 18, 2022 3.220 3.290 3.180 3.190 10,242,355 +0.01(+0.31%)
Jul 15, 2022 3.220 3.221 3.110 3.180 10,560,677 -0.01(-0.31%)
Jul 14, 2022 3.210 3.240 3.100 3.190 19,645,732 -0.14(-4.20%)
Jul 13, 2022 3.190 3.390 3.160 3.330 17,566,542 +0.12(+3.74%)
Jul 12, 2022 3.310 3.310 3.190 3.210 12,690,349 -0.08(-2.43%)
Jul 11, 2022 3.330 3.375 3.280 3.290 8,809,351 -0.04(-1.20%)
Jul 08, 2022 3.400 3.410 3.300 3.330 14,695,703 -0.07(-2.06%)
Jul 07, 2022 3.370 3.460 3.360 3.400 12,268,467 +0.06(+1.80%)
Jul 06, 2022 3.250 3.340 3.160 3.340 21,620,168 +0.09(+2.77%)
Jul 05, 2022 3.430 3.435 3.170 3.250 17,477,502 -0.25(-7.14%)
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.