NYSEAMERICAN : BTG
B2Gold Corp. — Price history
Materials · Gold · Canada
Last price 4.705 USD (Oct 30, 2026, 9:43 AM EDT) · Market cap 6.19B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
B2Gold Corp. (BTG) closed at 4.76 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.7 | 4.839 | 4.68 | 4.76 | 17,417,401 | +3.48% |
| 2026-10-30 | 4.79 | 4.8 | 4.51 | 4.6 | 32,215,766 | -7.82% |
| 2026-10-29 | 4.97 | 5.02 | 4.93 | 4.99 | 26,206,479 | -2.54% |
| 2026-10-28 | 4.96 | 5.13 | 4.875 | 5.12 | 28,335,282 | +2.81% |
| 2026-10-27 | 4.85 | 5 | 4.82 | 4.98 | 21,061,950 | +3.32% |
| 2026-10-26 | 4.8 | 4.85 | 4.66 | 4.82 | 20,510,036 | +0.84% |
| 2026-10-23 | 4.83 | 4.91 | 4.69 | 4.78 | 24,853,722 | -1.85% |
| 2026-10-22 | 5.09 | 5.09 | 4.86 | 4.87 | 23,091,342 | -7.24% |
| 2026-10-21 | 5.239 | 5.27 | 5.174 | 5.25 | 18,738,738 | +0.96% |
| 2026-10-20 | 5.13 | 5.37 | 5.1 | 5.2 | 13,464,736 | -0.19% |
| 2026-10-19 | 5.26 | 5.325 | 5.21 | 5.21 | 13,601,987 | -1.88% |
| 2026-10-16 | 5.13 | 5.38 | 5.13 | 5.31 | 23,648,172 | +2.51% |
| 2026-10-15 | 5.08 | 5.19 | 4.98 | 5.18 | 20,634,391 | +3.81% |
| 2026-10-14 | 5.06 | 5.105 | 4.92 | 4.99 | 23,417,718 | -4.41% |
| 2026-10-13 | 5.29 | 5.3 | 5.11 | 5.22 | 21,716,437 | -0.38% |
| 2026-10-12 | 5.2 | 5.278 | 5.14 | 5.24 | 10,811,780 | -0.19% |
| 2026-10-09 | 5.2 | 5.27 | 5.165 | 5.25 | 16,346,699 | +2.54% |
| 2026-10-08 | 5.02 | 5.16 | 4.99 | 5.12 | 17,367,236 | +2.40% |
| 2026-10-07 | 5.05 | 5.1 | 4.96 | 5 | 20,805,976 | -4.03% |
| 2026-10-06 | 5.19 | 5.25 | 5.1 | 5.21 | 13,799,187 | +1.17% |
| 2026-10-05 | 5.23 | 5.235 | 5.09 | 5.15 | 15,434,971 | -0.96% |
| 2026-10-02 | 5.24 | 5.295 | 5.13 | 5.2 | 18,584,444 | +0.58% |
| 2026-10-01 | 5.23 | 5.26 | 5.13 | 5.17 | 22,509,943 | -0.96% |
| 2026-09-30 | 5.38 | 5.39 | 5.21 | 5.22 | 21,134,248 | -2.25% |
| 2026-09-29 | 5.32 | 5.37 | 5.22 | 5.34 | 27,295,351 | +1.14% |
| 2026-09-28 | 5.19 | 5.42 | 5.19 | 5.28 | 24,232,180 | -3.65% |
| 2026-09-25 | 5.32 | 5.51 | 5.3 | 5.48 | 19,069,571 | +3.01% |
| 2026-09-24 | 5.3 | 5.34 | 5.16 | 5.32 | 21,699,861 | -0.56% |
| 2026-09-23 | 5.43 | 5.45 | 5.32 | 5.35 | 14,011,746 | -4.12% |
| 2026-09-22 | 5.39 | 5.64 | 5.365 | 5.58 | 16,185,618 | +4.10% |
| 2026-09-21 | 5.484 | 5.51 | 5.27 | 5.36 | 15,847,216 | -2.37% |
| 2026-09-18 | 5.42 | 5.505 | 5.35 | 5.49 | 26,152,910 | +1.67% |
| 2026-09-17 | 5.32 | 5.415 | 5.25 | 5.4 | 17,765,723 | +5.06% |
| 2026-09-16 | 5.32 | 5.38 | 5.07 | 5.14 | 21,674,630 | -1.53% |
| 2026-09-15 | 5.24 | 5.26 | 5.16 | 5.22 | 14,896,518 | +0.00% |
| 2026-09-14 | 5.21 | 5.26 | 5.12 | 5.22 | 13,846,908 | -2.97% |
| 2026-09-11 | 5.47 | 5.53 | 5.32 | 5.38 | 16,064,284 | +0.37% |
| 2026-09-10 | 5.32 | 5.446 | 5.29 | 5.36 | 20,970,724 | -2.90% |
| 2026-09-09 | 5.57 | 5.62 | 5.46 | 5.54 | 23,714,487 | +1.65% |
| 2026-09-08 | 5.58 | 5.69 | 5.44 | 5.45 | 23,192,865 | -2.85% |
| 2026-09-04 | 5.53 | 5.63 | 5.48 | 5.61 | 26,023,437 | -1.41% |
| 2026-09-03 | 5.605 | 5.69 | 5.52 | 5.69 | 53,083,446 | +5.18% |
| 2026-09-02 | 5.32 | 5.47 | 5.3 | 5.41 | 36,517,517 | +4.04% |
| 2026-09-01 | 5.33 | 5.4 | 5.19 | 5.2 | 44,022,104 | -5.11% |
| 2026-08-31 | 5.63 | 5.64 | 5.44 | 5.48 | 34,769,878 | -3.18% |
| 2026-08-28 | 5.86 | 5.88 | 5.58 | 5.66 | 39,268,748 | -2.92% |
| 2026-08-27 | 5.73 | 5.84 | 5.66 | 5.83 | 33,903,828 | +1.57% |
| 2026-08-26 | 5.75 | 5.829 | 5.72 | 5.74 | 23,619,060 | -2.21% |
| 2026-08-25 | 5.62 | 5.9 | 5.58 | 5.87 | 40,811,531 | +2.62% |
| 2026-08-24 | 5.6 | 5.74 | 5.58 | 5.72 | 41,016,839 | +3.62% |
| 2026-08-21 | 5.5 | 5.555 | 5.42 | 5.52 | 28,118,999 | +2.60% |
| 2026-08-20 | 5.15 | 5.39 | 5.14 | 5.38 | 26,093,856 | +2.09% |
| 2026-08-19 | 5.25 | 5.42 | 5.21 | 5.27 | 26,545,607 | +5.82% |
| 2026-08-18 | 5.135 | 5.135 | 4.97 | 4.98 | 19,580,735 | -4.23% |
| 2026-08-17 | 5.16 | 5.25 | 5.13 | 5.2 | 12,939,279 | +1.17% |
| 2026-08-14 | 5.16 | 5.25 | 5.115 | 5.14 | 12,786,619 | +1.38% |
| 2026-08-13 | 5.14 | 5.21 | 5.031 | 5.07 | 19,767,247 | -2.69% |
| 2026-08-12 | 5.21 | 5.23 | 5.101 | 5.21 | 48,174,646 | +2.76% |
| 2026-08-11 | 5.05 | 5.16 | 5.03 | 5.07 | 16,020,142 | +0.20% |
| 2026-08-10 | 5.02 | 5.15 | 4.93 | 5.06 | 32,653,311 | +0.60% |
| 2026-08-07 | 4.35 | 5.08 | 4.35 | 5.03 | 71,405,353 | +22.98% |
| 2026-08-06 | 4.06 | 4.18 | 4.02 | 4.09 | 32,382,962 | -0.24% |
| 2026-08-05 | 4.08 | 4.15 | 4.04 | 4.1 | 33,709,238 | +5.40% |
| 2026-08-04 | 3.92 | 3.98 | 3.85 | 3.89 | 25,756,880 | +1.04% |
| 2026-08-03 | 3.77 | 3.85 | 3.73 | 3.85 | 15,035,286 | +2.67% |
| 2026-07-31 | 3.79 | 3.81 | 3.675 | 3.75 | 22,886,947 | -2.60% |
| 2026-07-30 | 3.83 | 3.86 | 3.74 | 3.85 | 15,773,238 | +2.94% |
| 2026-07-29 | 3.84 | 3.87 | 3.68 | 3.74 | 25,705,440 | -2.60% |
| 2026-07-28 | 3.83 | 3.91 | 3.78 | 3.84 | 16,586,506 | -0.78% |
| 2026-07-27 | 3.91 | 3.945 | 3.8 | 3.87 | 13,639,679 | +0.00% |
| 2026-07-24 | 3.86 | 3.94 | 3.84 | 3.87 | 10,768,343 | +0.78% |
| 2026-07-23 | 3.85 | 3.89 | 3.791 | 3.84 | 14,192,303 | -2.78% |
| 2026-07-22 | 3.88 | 4.03 | 3.875 | 3.95 | 18,697,726 | +3.40% |
| 2026-07-21 | 3.71 | 3.85 | 3.71 | 3.82 | 24,443,603 | +4.66% |
| 2026-07-20 | 3.66 | 3.7 | 3.605 | 3.65 | 13,912,234 | -0.54% |
| 2026-07-17 | 3.6 | 3.7 | 3.57 | 3.67 | 20,133,392 | +0.27% |
| 2026-07-16 | 3.75 | 3.76 | 3.63 | 3.66 | 19,176,882 | -3.68% |
| 2026-07-15 | 3.79 | 3.85 | 3.72 | 3.8 | 13,205,767 | +0.26% |
| 2026-07-14 | 3.92 | 3.93 | 3.77 | 3.79 | 18,631,449 | +0.26% |
| 2026-07-13 | 3.79 | 3.82 | 3.74 | 3.78 | 24,399,427 | -1.82% |
| 2026-07-10 | 3.83 | 3.87 | 3.775 | 3.85 | 11,647,400 | -0.26% |
| 2026-07-09 | 3.86 | 3.9 | 3.795 | 3.86 | 15,737,687 | +2.12% |
| 2026-07-08 | 3.86 | 3.88 | 3.7 | 3.78 | 30,854,821 | -4.06% |
| 2026-07-07 | 4.03 | 4.05 | 3.88 | 3.94 | 24,173,665 | -2.72% |
| 2026-07-06 | 4.15 | 4.18 | 4.01 | 4.05 | 17,868,741 | -0.74% |
| 2026-07-02 | 3.96 | 4.09 | 3.91 | 4.08 | 32,224,471 | +6.81% |
| 2026-07-01 | 3.75 | 3.96 | 3.745 | 3.82 | 18,554,734 | +2.14% |
| 2026-06-30 | 3.82 | 3.83 | 3.7 | 3.74 | 24,155,011 | -1.32% |
| 2026-06-29 | 3.92 | 3.92 | 3.725 | 3.79 | 31,319,249 | -3.81% |
| 2026-06-26 | 4 | 4.1 | 3.93 | 3.94 | 23,112,424 | -0.51% |
| 2026-06-25 | 3.97 | 4.06 | 3.9 | 3.96 | 25,332,614 | +1.80% |
| 2026-06-24 | 3.87 | 3.97 | 3.79 | 3.89 | 28,259,947 | -2.99% |
| 2026-06-23 | 4.04 | 4.09 | 3.99 | 4.01 | 20,608,473 | -4.52% |
| 2026-06-22 | 4.2 | 4.28 | 4.18 | 4.2 | 21,944,706 | -2.33% |
| 2026-06-18 | 4.41 | 4.5 | 4.28 | 4.3 | 29,780,439 | -2.49% |
| 2026-06-17 | 4.54 | 4.67 | 4.4 | 4.41 | 28,481,868 | -3.50% |
| 2026-06-16 | 4.52 | 4.62 | 4.48 | 4.57 | 27,142,320 | +2.24% |
| 2026-06-15 | 4.49 | 4.56 | 4.44 | 4.47 | 24,803,003 | +6.18% |
| 2026-06-12 | 4.15 | 4.25 | 4.07 | 4.21 | 19,510,991 | +2.93% |
| 2026-06-11 | 3.88 | 4.14 | 3.88 | 4.09 | 36,531,434 | +5.41% |
| 2026-06-10 | 3.91 | 3.97 | 3.86 | 3.88 | 24,214,924 | -3.00% |
| 2026-06-09 | 4.17 | 4.2 | 3.89 | 4.02 | 23,183,738 | -2.90% |
| 2026-06-08 | 4.19 | 4.21 | 4.08 | 4.14 | 21,340,079 | -0.96% |
| 2026-06-05 | 4.48 | 4.49 | 4.16 | 4.18 | 25,727,624 | -8.73% |
| 2026-06-04 | 4.622 | 4.69 | 4.55 | 4.58 | 20,756,630 | +0.66% |
| 2026-06-03 | 4.62 | 4.67 | 4.53 | 4.55 | 26,687,483 | -3.60% |
| 2026-06-02 | 4.75 | 4.75 | 4.6 | 4.72 | 16,590,817 | +1.29% |
| 2026-06-01 | 4.66 | 4.745 | 4.56 | 4.66 | 21,212,544 | -2.10% |
| 2026-05-29 | 4.64 | 4.81 | 4.56 | 4.76 | 17,362,248 | +3.48% |
| 2026-05-28 | 4.48 | 4.72 | 4.42 | 4.6 | 29,201,544 | +1.77% |
| 2026-05-27 | 4.59 | 4.64 | 4.52 | 4.52 | 21,151,442 | -3.83% |
| 2026-05-26 | 4.66 | 4.73 | 4.631 | 4.7 | 16,057,388 | +2.62% |
| 2026-05-22 | 4.64 | 4.64 | 4.56 | 4.58 | 12,454,845 | -1.08% |
| 2026-05-21 | 4.59 | 4.72 | 4.54 | 4.63 | 11,771,066 | -0.86% |
| 2026-05-20 | 4.68 | 4.75 | 4.545 | 4.67 | 22,948,954 | +1.08% |
| 2026-05-19 | 4.645 | 4.73 | 4.59 | 4.62 | 24,004,578 | -1.70% |
| 2026-05-18 | 4.94 | 4.95 | 4.68 | 4.7 | 13,238,241 | -4.08% |
| 2026-05-15 | 4.98 | 5.03 | 4.825 | 4.9 | 19,689,127 | -5.77% |
| 2026-05-14 | 5.34 | 5.39 | 5.2 | 5.2 | 17,868,209 | -2.99% |
| 2026-05-13 | 5.3 | 5.429 | 5.26 | 5.36 | 20,971,931 | -0.37% |