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

B2Gold Corp (NY: BTG )

2.620 +0.040 (+1.55%)
Official Closing Price Updated: 6:30 PM EDT, Apr 26, 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, 2023 3.650 3.730 3.650 3.680 8,176,180 +0.01(+0.27%)
May 30, 2023 3.750 3.790 3.640 3.670 8,037,695 -0.09(-2.39%)
May 26, 2023 3.740 3.780 3.710 3.760 6,306,978 +0.05(+1.35%)
May 25, 2023 3.800 3.800 3.670 3.710 6,676,463 -0.12(-3.13%)
May 24, 2023 3.900 3.905 3.810 3.830 4,795,442 -0.07(-1.79%)
May 23, 2023 3.840 3.910 3.830 3.900 5,054,245 +0.02(+0.52%)
May 22, 2023 3.900 3.940 3.860 3.880 3,494,414 -0.01(-0.26%)
May 19, 2023 3.960 3.970 3.890 3.890 6,562,872 -0.04(-1.02%)
May 18, 2023 3.960 3.960 3.880 3.930 5,508,395 -0.07(-1.75%)
May 17, 2023 4.040 4.060 3.980 4.000 4,750,345 -0.05(-1.23%)
May 16, 2023 4.130 4.170 4.020 4.050 6,264,800 -0.12(-2.88%)
May 15, 2023 4.120 4.180 4.115 4.170 4,961,601 +0.06(+1.46%)
May 12, 2023 4.110 4.130 4.068 4.110 5,721,991 +0.00(+0.00%)
May 11, 2023 4.170 4.200 4.100 4.110 7,987,245 -0.13(-3.07%)
May 10, 2023 4.210 4.290 4.180 4.240 8,073,250 +0.07(+1.68%)
May 09, 2023 4.090 4.180 4.060 4.170 7,197,398 +0.09(+2.21%)
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%)
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.