B2Gold (5BG) Historical Prices
6 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 4.15 | 4.27 | 4.15 | 4.27 | 4.27 | +2.54% | 1,350 | 0.35 |
| Oct 30, 2026 | 4.37 | 4.37 | 4.17 | 4.17 | 4.17 | -6.84% | 75 | 0.02 |
| Oct 29, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | +0.68% | 0 | 0.00 |
| Oct 28, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.05% | 0 | 0.00 |
| Oct 27, 2026 | 4.26 | 4.49 | 4.26 | 4.49 | 4.49 | +2.98% | 3,450 | 0.82 |
| Oct 26, 2026 | 4.26 | 4.36 | 4.26 | 4.36 | 4.36 | +0.21% | 200 | 0.05 |
| Oct 23, 2026 | 4.29 | 4.35 | 4.29 | 4.35 | 4.35 | -0.59% | 3,100 | 0.74 |
| Oct 22, 2026 | 4.54 | 4.54 | 4.38 | 4.38 | 4.38 | -4.60% | 9,010 | 2.19 |
| Oct 21, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.61% | 0 | 0.00 |
| Oct 20, 2026 | 4.60 | 4.62 | 4.60 | 4.62 | 4.62 | -1.16% | 1,200 | 0.29 |
| Oct 19, 2026 | 4.79 | 4.79 | 4.67 | 4.67 | 4.67 | -0.55% | 1,400 | 0.33 |
| Oct 16, 2026 | 4.58 | 4.70 | 4.58 | 4.70 | 4.70 | +4.77% | 1,400 | 0.33 |
| Oct 15, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | +0.49% | 0 | 0.00 |
| Oct 14, 2026 | 4.57 | 4.57 | 4.45 | 4.46 | 4.46 | -5.11% | 3,600 | 0.84 |
| Oct 13, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | +3.11% | 0 | 0.00 |
| Oct 12, 2026 | 4.53 | 4.56 | 4.53 | 4.56 | 4.56 | -2.48% | 850 | 0.18 |
| Oct 09, 2026 | 4.64 | 4.68 | 4.64 | 4.68 | 4.68 | +5.03% | 1,500 | 0.31 |
| Oct 08, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -2.18% | 0 | 0.00 |
| Oct 07, 2026 | 4.52 | 4.55 | 4.47 | 4.55 | 4.55 | -1.26% | 211 | 0.04 |
| Oct 06, 2026 | 4.54 | 4.61 | 4.54 | 4.61 | 4.61 | +1.01% | 0 | 0.00 |
| Oct 05, 2026 | 4.62 | 4.62 | 4.56 | 4.56 | 4.56 | -0.63% | 0 | 0.00 |
| Oct 02, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.04% | 0 | 0.00 |
| Oct 01, 2026 | 4.65 | 4.65 | 4.54 | 4.59 | 4.59 | -2.34% | 1,247 | 0.24 |
| Sep 30, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | +0.77% | 1,026 | 0.20 |
| Sep 29, 2026 | 4.63 | 4.69 | 4.63 | 4.67 | 4.67 | +2.82% | 1,490 | 0.28 |
| Sep 28, 2026 | 4.63 | 4.63 | 4.54 | 4.54 | 4.54 | -3.83% | 5,600 | 1.06 |
| Sep 25, 2026 | 4.63 | 4.72 | 4.63 | 4.72 | 4.72 | +2.94% | 3 | 0.00 |
| Sep 24, 2026 | 4.67 | 4.67 | 4.59 | 4.59 | 4.59 | -4.68% | 53 | 0.01 |
| Sep 23, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | +1.61% | 0 | 0.00 |
| Sep 22, 2026 | 4.61 | 4.73 | 4.61 | 4.73 | 4.73 | -1.35% | 750 | 0.11 |
| Sep 21, 2026 | 4.69 | 4.80 | 4.69 | 4.80 | 4.80 | +0.93% | 3,751 | 0.54 |
| Sep 18, 2026 | 4.79 | 4.80 | 4.76 | 4.76 | 4.76 | +1.65% | 1,001 | 0.14 |
| Sep 17, 2026 | 4.57 | 4.68 | 4.57 | 4.68 | 4.68 | +2.84% | 2,060 | 0.30 |
| Sep 16, 2026 | 4.60 | 4.60 | 4.51 | 4.55 | 4.55 | +1.61% | 1,548 | 0.22 |
| Sep 15, 2026 | 4.49 | 4.57 | 4.48 | 4.48 | 4.48 | -1.15% | 686 | 0.10 |
| Sep 14, 2026 | 4.55 | 4.55 | 4.53 | 4.53 | 4.53 | -2.52% | 1,580 | 0.23 |
| Sep 11, 2026 | 4.64 | 4.65 | 4.64 | 4.65 | 4.65 | +0.69% | 700 | 0.09 |
| Sep 10, 2026 | 4.74 | 4.74 | 4.61 | 4.61 | 4.61 | -2.39% | 2,000 | 0.25 |
| Sep 09, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.73 | -2.52% | 0 | 0.00 |
| Sep 08, 2026 | 4.73 | 4.87 | 4.73 | 4.87 | 4.85 | +1.42% | 2,760 | 0.34 |
| Sep 07, 2026 | 4.73 | 4.80 | 4.73 | 4.80 | 4.78 | +0.15% | 1,000 | 0.12 |
| Sep 04, 2026 | 4.84 | 4.86 | 4.72 | 4.79 | 4.77 | +1.12% | 2,810 | 0.33 |
| Sep 03, 2026 | 4.71 | 4.77 | 4.71 | 4.74 | 4.72 | +2.03% | 1,585 | 0.19 |
| Sep 02, 2026 | 4.49 | 4.69 | 4.49 | 4.64 | 4.63 | +1.96% | 4,732 | 0.56 |
| Sep 01, 2026 | 4.70 | 4.70 | 4.53 | 4.56 | 4.54 | -3.05% | 7,060 | 0.85 |
| Aug 31, 2026 | 4.79 | 4.90 | 4.70 | 4.70 | 4.68 | -2.56% | 4,444 | 0.53 |
| Aug 28, 2026 | 4.95 | 5.04 | 4.82 | 4.82 | 4.80 | -2.75% | 9,977 | 1.22 |
| Aug 27, 2026 | 4.93 | 4.96 | 4.87 | 4.96 | 4.94 | -0.12% | 17,125 | 2.14 |
| Aug 26, 2026 | 4.93 | 4.97 | 4.93 | 4.96 | 4.95 | -0.86% | 2,680 | 0.34 |
| Aug 25, 2026 | 4.91 | 5.03 | 4.74 | 5.01 | 4.99 | +3.04% | 12,593 | 1.58 |
