B2Gold(BTG)
$4.91-0.05 (-1.01%)
BTG
B2Gold historical prices
$4.91
At close:-0.05 (-1.01%)
B2Gold (BTG) Historical Prices
3,401 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.95 | 5.04 | 4.90 | 4.91 | 4.91 | -1.01% | 22,085,449 | 0.90 |
| Nov 12, 2026 | 5.00 | 5.09 | 4.93 | 4.96 | 4.96 | -4.25% | 32,457,250 | 1.33 |
| Nov 11, 2026 | 5.31 | 5.32 | 5.15 | 5.18 | 5.18 | -2.45% | 29,764,160 | 1.24 |
| Nov 10, 2026 | 5.48 | 5.56 | 5.24 | 5.31 | 5.31 | -1.67% | 34,910,441 | 1.47 |
| Nov 09, 2026 | 5.57 | 5.72 | 5.53 | 5.68 | 5.68 | +5.19% | 32,655,400 | 1.36 |
| Nov 06, 2026 | 5.18 | 5.45 | 5.15 | 5.40 | 5.40 | +2.47% | 28,549,150 | 1.20 |
| Nov 05, 2026 | 5.20 | 5.40 | 5.00 | 5.27 | 5.27 | +3.13% | 39,477,168 | 1.66 |
| Nov 04, 2026 | 4.99 | 5.14 | 4.93 | 5.11 | 5.11 | +8.72% | 26,361,539 | 1.08 |
| Nov 03, 2026 | 4.78 | 4.78 | 4.65 | 4.70 | 4.70 | -1.47% | 20,889,260 | 0.85 |
| Nov 02, 2026 | 4.70 | 4.84 | 4.68 | 4.77 | 4.77 | +3.70% | 25,213,381 | 1.02 |
| Oct 30, 2026 | 4.79 | 4.80 | 4.51 | 4.60 | 4.60 | -7.82% | 32,188,160 | 1.30 |
| Oct 29, 2026 | 4.97 | 5.02 | 4.93 | 4.99 | 4.99 | -2.54% | 26,199,430 | 1.07 |
| Oct 28, 2026 | 4.96 | 5.13 | 4.88 | 5.12 | 5.12 | +2.81% | 28,314,930 | 1.16 |
| Oct 27, 2026 | 4.85 | 5.00 | 4.82 | 4.98 | 4.98 | +3.32% | 21,039,760 | 0.86 |
| Oct 26, 2026 | 4.80 | 4.85 | 4.66 | 4.82 | 4.82 | +0.84% | 20,507,869 | 0.84 |
| Oct 23, 2026 | 4.83 | 4.91 | 4.69 | 4.78 | 4.78 | -1.85% | 24,851,090 | 1.02 |
| Oct 22, 2026 | 5.09 | 5.09 | 4.86 | 4.87 | 4.87 | -7.24% | 23,078,670 | 0.96 |
| Oct 21, 2026 | 5.24 | 5.27 | 5.17 | 5.25 | 5.25 | +0.96% | 18,738,740 | 0.78 |
| Oct 20, 2026 | 5.13 | 5.37 | 5.10 | 5.20 | 5.20 | -0.19% | 13,464,740 | 0.56 |
| Oct 19, 2026 | 5.26 | 5.33 | 5.21 | 5.21 | 5.21 | -1.88% | 13,597,380 | 0.56 |
| Oct 16, 2026 | 5.13 | 5.38 | 5.13 | 5.31 | 5.31 | +2.51% | 24,212,740 | 1.00 |
| Oct 15, 2026 | 5.08 | 5.19 | 4.98 | 5.18 | 5.18 | +3.81% | 22,614,100 | 0.94 |
| Oct 14, 2026 | 5.06 | 5.11 | 4.92 | 4.99 | 4.99 | -4.41% | 24,115,770 | 1.01 |
| Oct 13, 2026 | 5.29 | 5.30 | 5.11 | 5.22 | 5.22 | -0.38% | 22,080,180 | 0.93 |
| Oct 12, 2026 | 5.20 | 5.28 | 5.14 | 5.24 | 5.24 | -0.19% | 10,812,440 | 0.45 |
| Oct 09, 2026 | 5.20 | 5.27 | 5.17 | 5.25 | 5.25 | +2.54% | 16,380,540 | 0.68 |
| Oct 08, 2026 | 5.02 | 5.16 | 4.99 | 5.12 | 5.12 | +2.40% | 17,521,039 | 0.73 |
| Oct 07, 2026 | 5.05 | 5.10 | 4.96 | 5.00 | 5.00 | -4.03% | 21,046,170 | 0.88 |
| Oct 06, 2026 | 5.19 | 5.25 | 5.10 | 5.21 | 5.21 | +1.17% | 14,047,440 | 0.59 |
| Oct 05, 2026 | 5.23 | 5.24 | 5.09 | 5.15 | 5.15 | -0.96% | 15,573,830 | 0.64 |
| Oct 02, 2026 | 5.24 | 5.30 | 5.13 | 5.20 | 5.20 | +0.58% | 18,893,641 | 0.78 |
| Oct 01, 2026 | 5.23 | 5.26 | 5.13 | 5.17 | 5.17 | -0.96% | 22,850,840 | 0.95 |
| Sep 30, 2026 | 5.38 | 5.39 | 5.21 | 5.22 | 5.22 | -2.25% | 21,507,391 | 0.90 |
| Sep 29, 2026 | 5.32 | 5.37 | 5.22 | 5.34 | 5.34 | +1.14% | 27,648,711 | 1.16 |
| Sep 28, 2026 | 5.19 | 5.42 | 5.19 | 5.28 | 5.28 | -3.65% | 24,594,840 | 1.03 |
| Sep 25, 2026 | 5.32 | 5.51 | 5.30 | 5.48 | 5.48 | +3.01% | 19,650,250 | 0.82 |
| Sep 24, 2026 | 5.30 | 5.34 | 5.16 | 5.32 | 5.32 | -0.56% | 22,014,660 | 0.92 |
| Sep 23, 2026 | 5.43 | 5.45 | 5.32 | 5.35 | 5.35 | -4.12% | 14,127,470 | 0.58 |
| Sep 22, 2026 | 5.39 | 5.64 | 5.37 | 5.58 | 5.58 | +4.10% | 17,788,500 | 0.73 |
| Sep 21, 2026 | 5.48 | 5.51 | 5.27 | 5.36 | 5.36 | -2.37% | 19,687,410 | 0.81 |
| Sep 18, 2026 | 5.42 | 5.51 | 5.35 | 5.49 | 5.49 | +1.67% | 27,111,990 | 1.11 |
| Sep 17, 2026 | 5.32 | 5.42 | 5.25 | 5.40 | 5.40 | +5.06% | 18,256,430 | 0.75 |
| Sep 16, 2026 | 5.32 | 5.38 | 5.07 | 5.14 | 5.14 | -1.53% | 24,486,840 | 1.02 |
| Sep 15, 2026 | 5.24 | 5.26 | 5.16 | 5.22 | 5.22 | 0.00% | 20,927,900 | 0.87 |
| Sep 14, 2026 | 5.21 | 5.26 | 5.12 | 5.22 | 5.22 | -2.97% | 14,140,190 | 0.58 |
| Sep 11, 2026 | 5.47 | 5.53 | 5.32 | 5.38 | 5.38 | +0.37% | 16,507,430 | 0.67 |
| Sep 10, 2026 | 5.32 | 5.45 | 5.29 | 5.36 | 5.36 | -2.90% | 21,065,160 | 0.86 |
| Sep 09, 2026 | 5.57 | 5.62 | 5.46 | 5.54 | 5.52 | +1.66% | 23,819,080 | 0.97 |
| Sep 08, 2026 | 5.58 | 5.69 | 5.44 | 5.45 | 5.43 | -2.84% | 23,192,870 | 0.94 |
| Sep 07, 2026 | 5.53 | 5.63 | 5.48 | 5.61 | 5.59 | 0.00% | 0 | 0.00 |
