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

B2Gold Corp (NY: BTG )

2.950 -0.100 (-3.28%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
May 31, 2024 2.775 2.805 2.707 2.717 10,341,326 -0.05(-1.75%)
May 30, 2024 2.707 2.775 2.698 2.766 6,819,231 +0.07(+2.52%)
May 29, 2024 2.756 2.766 2.698 2.698 5,498,854 -0.06(-2.11%)
May 28, 2024 2.727 2.775 2.727 2.756 12,554,308 +0.08(+2.90%)
May 24, 2024 2.688 2.727 2.659 2.678 5,658,762 +0.02(+0.73%)
May 23, 2024 2.707 2.737 2.649 2.659 10,467,955 -0.08(-2.84%)
May 22, 2024 2.775 2.775 2.707 2.737 12,853,574 -0.06(-2.08%)
May 21, 2024 2.814 2.858 2.775 2.795 12,867,663 -0.08(-2.70%)
May 20, 2024 2.853 2.902 2.805 2.872 9,482,729 +0.06(+2.07%)
May 17, 2024 2.756 2.824 2.727 2.814 12,276,977 +0.09(+3.20%)
May 16, 2024 2.737 2.746 2.688 2.727 8,736,634 -0.01(-0.35%)
May 15, 2024 2.737 2.766 2.698 2.737 10,726,563 +0.02(+0.71%)
May 14, 2024 2.669 2.727 2.649 2.717 9,368,245 +0.05(+1.82%)
May 13, 2024 2.678 2.707 2.630 2.669 5,700,595 -0.02(-0.72%)
May 10, 2024 2.727 2.756 2.678 2.688 8,331,576 +0.00(+0.00%)
May 09, 2024 2.572 2.707 2.562 2.688 14,121,867 +0.15(+5.73%)
May 08, 2024 2.484 2.562 2.426 2.543 11,415,808 +0.08(+3.15%)
May 07, 2024 2.465 2.513 2.465 2.465 8,176,439 +0.00(+0.00%)
May 06, 2024 2.455 2.494 2.445 2.465 6,282,930 +0.06(+2.42%)
May 03, 2024 2.484 2.484 2.397 2.407 11,109,287 -0.04(-1.59%)
May 02, 2024 2.455 2.470 2.426 2.445 9,797,893 -0.02(-0.79%)
May 01, 2024 2.504 2.533 2.445 2.465 8,665,284 -0.01(-0.39%)
Apr 30, 2024 2.513 2.518 2.455 2.475 9,761,504 -0.08(-3.04%)
Apr 29, 2024 2.572 2.601 2.533 2.552 7,472,498 +0.01(+0.38%)
Apr 26, 2024 2.543 2.572 2.513 2.543 10,307,217 +0.04(+1.55%)
Apr 25, 2024 2.455 2.513 2.426 2.504 11,528,241 +0.05(+1.98%)
Apr 24, 2024 2.484 2.513 2.445 2.455 9,731,718 -0.03(-1.17%)
Apr 23, 2024 2.445 2.504 2.416 2.484 11,670,335 +0.05(+1.99%)
Apr 22, 2024 2.455 2.523 2.416 2.436 18,131,062 -0.09(-3.46%)
Apr 19, 2024 2.552 2.572 2.513 2.523 16,717,186 -0.01(-0.38%)
Apr 18, 2024 2.610 2.640 2.523 2.533 11,325,825 -0.05(-1.88%)
Apr 17, 2024 2.591 2.674 2.552 2.581 14,239,977 +0.02(+0.76%)
Apr 16, 2024 2.581 2.610 2.523 2.562 20,501,108 -0.07(-2.58%)
Apr 15, 2024 2.834 2.834 2.610 2.630 25,562,934 -0.17(-6.23%)
Apr 12, 2024 2.872 2.979 2.795 2.805 28,833,318 -0.01(-0.34%)
Apr 11, 2024 2.785 2.814 2.737 2.814 9,584,707 +0.06(+2.11%)
Apr 10, 2024 2.775 2.834 2.727 2.756 17,538,816 -0.08(-2.74%)
Apr 09, 2024 2.834 2.872 2.795 2.834 16,279,086 +0.06(+2.10%)
Apr 08, 2024 2.814 2.853 2.717 2.775 15,022,459 +0.00(+0.00%)
Apr 05, 2024 2.659 2.775 2.630 2.775 22,214,650 +0.12(+4.38%)
Apr 04, 2024 2.737 2.737 2.649 2.659 21,075,716 -0.08(-2.84%)
Apr 03, 2024 2.620 2.746 2.562 2.737 37,907,608 +0.12(+4.44%)
Apr 02, 2024 2.581 2.620 2.543 2.620 16,784,558 +0.06(+2.27%)
Apr 01, 2024 2.610 2.620 2.543 2.562 15,348,831 +0.03(+1.15%)
Mar 28, 2024 2.484 2.552 2.538 2.533 13,554,240 +0.07(+2.76%)
Mar 27, 2024 2.445 2.475 2.436 2.465 11,601,510 +0.03(+1.20%)
Mar 26, 2024 2.494 2.504 2.436 2.436 5,434,909 -0.04(-1.57%)
Mar 25, 2024 2.436 2.513 2.436 2.475 5,031,425 +0.06(+2.41%)
Mar 22, 2024 2.436 2.465 2.416 2.416 4,614,985 -0.02(-0.80%)
Mar 21, 2024 2.543 2.610 2.436 2.436 17,044,816 -0.06(-2.33%)
Mar 20, 2024 2.397 2.513 2.382 2.494 11,357,409 +0.08(+3.21%)
Mar 19, 2024 2.475 2.475 2.407 2.416 7,468,224 -0.08(-3.11%)
Mar 18, 2024 2.552 2.560 2.475 2.494 9,349,749 -0.05(-1.91%)
Mar 15, 2024 2.504 2.543 2.455 2.543 55,877,300 +0.06(+2.34%)
Mar 14, 2024 2.562 2.562 2.465 2.484 15,092,883 -0.10(-3.76%)
Mar 13, 2024 2.504 2.591 2.504 2.581 11,837,564 +0.09(+3.50%)
Mar 12, 2024 2.572 2.572 2.475 2.494 15,120,769 -0.11(-4.10%)
Mar 11, 2024 2.552 2.620 2.523 2.601 15,985,314 +0.05(+1.90%)
Mar 08, 2024 2.610 2.629 2.552 2.552 11,706,077 -0.04(-1.50%)
Mar 07, 2024 2.640 2.649 2.572 2.591 9,604,817 -0.01(-0.37%)
Mar 06, 2024 2.562 2.601 2.533 2.601 11,730,662 +0.08(+3.08%)
Mar 05, 2024 2.600 2.600 2.514 2.523 12,981,771 -0.01(-0.38%)
Mar 04, 2024 2.485 2.561 2.466 2.533 13,029,199 +0.09(+3.52%)
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.