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

B2Gold Corp (NY: BTG )

2.660 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 17, 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 (%)
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%)
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.