Want to see TSE:BTO full AI Analyst Report?
B2Gold (BTO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.66 | 6.67 | 6.30 | 6.41 | 6.41 | -7.77% | 7,369,209 | 1.75 |
| Oct 29, 2026 | 6.99 | 7.02 | 6.90 | 6.95 | 6.95 | -2.93% | 8,770,056 | 2.16 |
| Oct 28, 2026 | 6.92 | 7.17 | 6.86 | 7.16 | 7.16 | +2.58% | 5,902,211 | 1.47 |
| Oct 27, 2026 | 6.78 | 7.02 | 6.77 | 6.98 | 6.98 | +3.56% | 3,534,753 | 0.89 |
| Oct 26, 2026 | 6.74 | 6.80 | 6.55 | 6.74 | 6.74 | +0.75% | 2,929,336 | 0.73 |
| Oct 23, 2026 | 6.73 | 6.86 | 6.56 | 6.69 | 6.69 | -1.91% | 3,694,166 | 0.93 |
| Oct 22, 2026 | 7.14 | 7.14 | 6.82 | 6.82 | 6.82 | -7.34% | 5,644,532 | 1.44 |
| Oct 21, 2026 | 7.36 | 7.40 | 7.28 | 7.36 | 7.36 | +0.82% | 3,826,901 | 0.98 |
| Oct 20, 2026 | 7.25 | 7.54 | 7.17 | 7.30 | 7.30 | -0.82% | 2,975,183 | 0.77 |
| Oct 19, 2026 | 7.40 | 7.50 | 7.35 | 7.36 | 7.36 | -1.74% | 2,736,934 | 0.70 |
| Oct 16, 2026 | 7.28 | 7.60 | 7.28 | 7.49 | 7.49 | +2.18% | 4,968,045 | 1.27 |
| Oct 15, 2026 | 7.20 | 7.35 | 7.08 | 7.33 | 7.33 | +3.39% | 5,508,471 | 1.43 |
| Oct 14, 2026 | 7.24 | 7.28 | 7.02 | 7.09 | 7.09 | -4.32% | 3,687,694 | 0.96 |
| Oct 13, 2026 | 7.45 | 7.54 | 7.26 | 7.41 | 7.41 | -0.94% | 3,306,507 | 0.85 |
| Oct 12, 2026 | 7.42 | 7.52 | 7.38 | 7.48 | 7.48 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 7.42 | 7.52 | 7.38 | 7.48 | 7.48 | +2.61% | 3,320,617 | 0.85 |
| Oct 08, 2026 | 7.11 | 7.34 | 7.11 | 7.29 | 7.29 | +2.39% | 3,166,136 | 0.81 |
| Oct 07, 2026 | 7.20 | 7.27 | 7.08 | 7.12 | 7.12 | -3.65% | 2,875,574 | 0.74 |
| Oct 06, 2026 | 7.36 | 7.46 | 7.27 | 7.39 | 7.39 | +0.96% | 2,606,235 | 0.67 |
| Oct 05, 2026 | 7.40 | 7.47 | 7.26 | 7.32 | 7.32 | -1.21% | 2,380,030 | 0.60 |
| Oct 02, 2026 | 7.46 | 7.53 | 7.32 | 7.41 | 7.41 | +0.82% | 3,137,072 | 0.79 |
| Oct 01, 2026 | 7.43 | 7.48 | 7.32 | 7.35 | 7.35 | -1.08% | 3,237,181 | 0.82 |
| Sep 30, 2026 | 7.65 | 7.65 | 7.42 | 7.43 | 7.43 | -1.98% | 3,255,118 | 0.83 |
| Sep 29, 2026 | 7.55 | 7.61 | 7.41 | 7.58 | 7.58 | +1.47% | 3,688,948 | 0.93 |
| Sep 28, 2026 | 7.35 | 7.67 | 7.35 | 7.47 | 7.47 | -3.36% | 3,571,204 | 0.91 |
| Sep 25, 2026 | 7.54 | 7.79 | 7.51 | 7.73 | 7.73 | +2.52% | 3,232,634 | 0.83 |
| Sep 24, 2026 | 7.48 | 7.54 | 7.31 | 7.54 | 7.54 | +0.00% | 4,153,920 | 1.05 |
| Sep 23, 2026 | 7.60 | 7.66 | 7.50 | 7.54 | 7.54 | -3.95% | 3,147,045 | 0.79 |
| Sep 22, 2026 | 7.59 | 7.92 | 7.54 | 7.85 | 7.85 | +4.39% | 3,396,351 | 0.84 |
| Sep 21, 2026 | 7.69 | 7.70 | 7.39 | 7.52 | 7.52 | -1.70% | 4,914,136 | 1.21 |
| Sep 18, 2026 | 7.56 | 7.69 | 7.51 | 7.65 | 7.65 | +1.32% | 7,351,862 | 1.82 |
| Sep 17, 2026 | 7.42 | 7.57 | 7.34 | 7.55 | 7.55 | +4.86% | 2,838,243 | 0.70 |
| Sep 16, 2026 | 7.41 | 7.50 | 7.10 | 7.20 | 7.20 | -0.55% | 4,575,337 | 1.12 |
| Sep 15, 2026 | 7.30 | 7.31 | 7.18 | 7.24 | 7.24 | -0.41% | 4,013,180 | 0.97 |
| Sep 14, 2026 | 7.25 | 7.30 | 7.14 | 7.27 | 7.27 | -2.55% | 2,391,492 | 0.56 |
| Sep 11, 2026 | 7.63 | 7.67 | 7.39 | 7.46 | 7.46 | +0.67% | 2,277,123 | 0.53 |
| Sep 10, 2026 | 7.34 | 7.52 | 7.31 | 7.41 | 7.41 | -2.78% | 3,012,756 | 0.69 |
| Sep 09, 2026 | 7.63 | 7.74 | 7.55 | 7.65 | 7.62 | +1.74% | 1,939,652 | 0.44 |
| Sep 08, 2026 | 7.70 | 7.83 | 7.51 | 7.52 | 7.49 | -3.09% | 2,293,007 | 0.51 |
| Sep 07, 2026 | 7.66 | 7.79 | 7.59 | 7.76 | 7.73 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 7.66 | 7.79 | 7.59 | 7.76 | 7.73 | -0.90% | 1,942,598 | 0.42 |
| Sep 03, 2026 | 7.79 | 7.84 | 7.62 | 7.83 | 7.80 | +4.68% | 3,080,101 | 0.67 |
| Sep 02, 2026 | 7.40 | 7.58 | 7.40 | 7.48 | 7.45 | +3.60% | 3,858,755 | 0.82 |
| Sep 01, 2026 | 7.35 | 7.49 | 7.22 | 7.22 | 7.19 | -5.01% | 4,142,223 | 0.89 |
| Aug 31, 2026 | 7.76 | 7.82 | 7.55 | 7.60 | 7.57 | -3.18% | 3,533,687 | 0.76 |
| Aug 28, 2026 | 8.11 | 8.14 | 7.75 | 7.85 | 7.82 | -2.97% | 3,931,067 | 0.84 |
| Aug 27, 2026 | 7.93 | 8.09 | 7.86 | 8.09 | 8.06 | +1.37% | 3,559,357 | 0.76 |
| Aug 26, 2026 | 7.97 | 8.09 | 7.96 | 7.98 | 7.95 | -1.72% | 3,238,468 | 0.69 |
| Aug 25, 2026 | 7.67 | 8.16 | 7.67 | 8.12 | 8.09 | +2.39% | 6,328,458 | 1.35 |
| Aug 24, 2026 | 7.71 | 7.95 | 7.71 | 7.93 | 7.90 | +4.21% | 6,212,876 | 1.33 |