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

B2Gold Corp (NY: BTG )

2.610 -0.050 (-1.88%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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, 2022 3.490 3.510 3.380 3.390 11,969,949 -0.12(-3.42%)
Jun 29, 2022 3.620 3.620 3.455 3.510 10,396,734 -0.04(-1.13%)
Jun 28, 2022 3.690 3.690 3.545 3.550 13,170,102 -0.11(-3.01%)
Jun 27, 2022 3.650 3.690 3.580 3.660 11,353,560 +0.05(+1.39%)
Jun 24, 2022 3.520 3.620 3.455 3.610 11,109,441 +0.11(+3.14%)
Jun 23, 2022 3.640 3.680 3.450 3.500 12,295,818 -0.14(-3.85%)
Jun 22, 2022 3.690 3.765 3.615 3.640 14,229,307 -0.05(-1.36%)
Jun 21, 2022 3.640 3.740 3.590 3.690 8,752,298 +0.05(+1.37%)
Jun 17, 2022 3.730 3.730 3.610 3.640 17,402,706 -0.08(-2.15%)
Jun 16, 2022 3.690 3.770 3.570 3.720 19,061,688 -0.03(-0.80%)
Jun 15, 2022 3.830 3.860 3.650 3.750 22,727,986 +0.00(+0.00%)
Jun 14, 2022 3.850 3.870 3.700 3.750 15,916,726 -0.08(-2.09%)
Jun 13, 2022 4.010 4.020 3.820 3.830 19,202,254 -0.31(-7.49%)
Jun 10, 2022 3.920 4.220 3.835 4.140 21,180,596 +0.19(+4.81%)
Jun 09, 2022 4.100 4.110 3.940 3.950 8,515,127 -0.20(-4.82%)
Jun 08, 2022 4.090 4.170 4.060 4.150 8,143,800 +0.03(+0.73%)
Jun 07, 2022 4.080 4.170 4.070 4.120 9,079,347 -0.01(-0.24%)
Jun 06, 2022 4.220 4.220 4.070 4.130 11,186,799 -0.01(-0.24%)
Jun 03, 2022 4.220 4.295 4.130 4.140 10,858,726 -0.15(-3.50%)
Jun 02, 2022 4.070 4.330 4.070 4.290 13,187,612 +0.27(+6.72%)
Jun 01, 2022 4.020 4.060 3.920 4.020 13,605,325 +0.07(+1.77%)
May 31, 2022 4.060 4.105 3.935 3.950 15,328,755 -0.11(-2.71%)
May 27, 2022 4.120 4.160 4.003 4.060 12,323,103 -0.03(-0.73%)
May 26, 2022 4.090 4.189 4.050 4.090 10,069,621 -0.06(-1.45%)
May 25, 2022 4.160 4.190 4.075 4.150 13,724,303 -0.07(-1.66%)
May 24, 2022 4.160 4.270 4.095 4.220 11,819,256 +0.05(+1.20%)
May 23, 2022 4.200 4.235 4.115 4.170 6,954,743 +0.05(+1.21%)
May 20, 2022 4.160 4.180 4.070 4.120 12,877,809 -0.05(-1.20%)
May 19, 2022 4.030 4.230 4.025 4.170 16,231,615 +0.23(+5.84%)
May 18, 2022 4.000 4.059 3.905 3.940 9,999,859 -0.10(-2.48%)
May 17, 2022 4.130 4.145 3.995 4.040 10,637,025 -0.01(-0.25%)
May 16, 2022 3.960 4.060 3.950 4.050 11,952,118 +0.07(+1.76%)
May 13, 2022 3.830 4.030 3.790 3.980 13,805,882 +0.17(+4.46%)
May 12, 2022 3.890 3.960 3.740 3.810 19,192,464 -0.29(-7.07%)
May 11, 2022 4.060 4.185 4.040 4.100 15,404,797 +0.12(+3.02%)
May 10, 2022 4.120 4.140 3.905 3.980 15,976,394 -0.05(-1.24%)
May 09, 2022 4.190 4.225 4.020 4.030 14,772,184 -0.28(-6.50%)
May 06, 2022 4.320 4.410 4.260 4.310 12,564,885 -0.03(-0.69%)
May 05, 2022 4.500 4.550 4.280 4.340 13,553,847 -0.14(-3.13%)
May 04, 2022 4.310 4.490 4.300 4.480 16,446,510 +0.17(+3.94%)
May 03, 2022 4.210 4.360 4.210 4.310 12,193,575 +0.10(+2.38%)
May 02, 2022 4.130 4.210 4.050 4.210 16,708,295 -0.04(-0.94%)
Apr 29, 2022 4.330 4.396 4.230 4.250 11,587,988 -0.06(-1.39%)
Apr 28, 2022 4.170 4.315 4.130 4.310 11,293,166 +0.16(+3.86%)
Apr 27, 2022 4.190 4.230 4.120 4.150 8,666,228 -0.02(-0.48%)
Apr 26, 2022 4.270 4.310 4.150 4.170 11,298,430 -0.11(-2.57%)
Apr 25, 2022 4.340 4.350 4.130 4.280 16,567,685 -0.21(-4.68%)
Apr 22, 2022 4.620 4.645 4.460 4.490 11,593,806 -0.19(-4.06%)
Apr 21, 2022 4.880 4.900 4.600 4.680 18,213,336 -0.27(-5.45%)
Apr 20, 2022 4.870 4.970 4.790 4.950 11,289,229 +0.13(+2.70%)
Apr 19, 2022 4.890 4.921 4.770 4.820 12,314,729 -0.12(-2.43%)
Apr 18, 2022 5.000 5.070 4.940 4.940 13,766,317 -0.03(-0.60%)
Apr 14, 2022 4.900 4.980 4.840 4.970 9,386,054 +0.05(+1.02%)
Apr 13, 2022 4.780 4.950 4.770 4.920 9,703,127 +0.16(+3.36%)
Apr 12, 2022 4.720 4.840 4.700 4.760 12,704,849 +0.05(+1.06%)
Apr 11, 2022 4.740 4.740 4.610 4.710 11,237,494 +0.06(+1.29%)
Apr 08, 2022 4.600 4.700 4.590 4.650 5,116,281 +0.04(+0.87%)
Apr 07, 2022 4.560 4.650 4.510 4.610 8,346,571 +0.06(+1.32%)
Apr 06, 2022 4.590 4.625 4.505 4.550 9,072,913 -0.03(-0.66%)
Apr 05, 2022 4.720 4.825 4.555 4.580 13,193,803 -0.14(-2.97%)
Apr 04, 2022 4.750 4.780 4.660 4.720 10,392,608 -0.01(-0.21%)
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.