Canada markets open in 4 hours 46 minutes

B2Gold Corp. (BTG)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
2.5400-0.0100 (-0.39%)
At close: 04:00PM EDT
2.5700 +0.03 (+1.18%)
After hours: 07:55PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20242.58002.61002.52002.54002.54008,407,700
Apr 30, 20242.59002.60002.53002.55002.55009,473,700
Apr 29, 20242.65002.68002.61002.63002.63007,257,900
Apr 26, 20242.62002.65002.59002.62002.620010,002,400
Apr 25, 20242.53002.59002.50002.58002.580011,187,500
Apr 24, 20242.56002.59002.52002.53002.53009,444,600
Apr 23, 20242.52002.58002.49002.56002.560011,325,300
Apr 22, 20242.53002.60002.49002.51002.510017,605,000
Apr 19, 20242.63002.65002.59002.60002.600013,808,400
Apr 18, 20242.69002.72002.60002.61002.610010,992,200
Apr 17, 20242.67002.76002.63002.66002.660013,818,900
Apr 16, 20242.66002.69002.60002.64002.640019,895,600
Apr 15, 20242.92002.92002.69002.71002.710024,809,100
Apr 12, 20242.96003.07002.88002.89002.890027,968,900
Apr 11, 20242.87002.90002.82002.90002.90009,314,100
Apr 10, 20242.86002.92002.81002.84002.840017,025,700
Apr 09, 20242.92002.96002.88002.92002.920015,799,400
Apr 08, 20242.90002.94002.80002.86002.860014,595,700
Apr 05, 20242.74002.86002.71002.86002.860021,533,200
Apr 04, 20242.82002.82002.73002.74002.740020,453,200
Apr 03, 20242.70002.83002.64002.82002.820036,795,000
Apr 02, 20242.66002.70002.62002.70002.700016,292,300
Apr 01, 20242.69002.70002.62002.64002.640014,898,100
Mar 28, 20242.56002.63002.54002.61002.610013,153,400
Mar 27, 20242.52002.55002.51002.54002.540011,260,100
Mar 26, 20242.57002.58002.51002.51002.51005,276,600
Mar 25, 20242.51002.59002.51002.55002.55004,882,700
Mar 22, 20242.51002.54002.49002.49002.49004,473,400
Mar 21, 20242.62002.69002.51002.51002.510016,548,700
Mar 20, 20242.47002.59002.46002.57002.570011,033,400
Mar 19, 20242.55002.55002.48002.49002.49007,248,500
Mar 18, 20242.63002.64002.55002.57002.57009,074,800
Mar 15, 20242.58002.62002.53002.62002.620054,220,300
Mar 14, 20242.64002.64002.54002.56002.560014,652,600
Mar 13, 20242.58002.67002.58002.66002.660011,489,000
Mar 12, 20242.65002.65002.55002.57002.570014,674,300
Mar 11, 20242.63002.70002.60002.68002.680015,318,400
Mar 08, 20242.69002.71002.63002.63002.630011,356,700
Mar 07, 20242.72002.73002.65002.67002.67009,323,200
Mar 06, 20242.64002.68002.61002.68002.680011,386,700
Mar 06, 20240.04 Dividend
Mar 05, 20242.72002.72002.63002.64002.600012,409,100
Mar 04, 20242.60002.68002.58002.65002.609812,461,400
Mar 01, 20242.41002.56002.37002.56002.521216,085,500
Feb 29, 20242.41002.42002.37002.40002.36369,730,400
Feb 28, 20242.40002.42002.34002.34002.30459,776,300
Feb 27, 20242.44002.45002.40002.40002.36365,802,500
Feb 26, 20242.48002.49002.42002.43002.39326,350,300
Feb 23, 20242.47002.50002.45002.49002.45237,800,600
Feb 22, 20242.52002.53002.45002.45002.41296,903,600
Feb 21, 20242.53002.53002.50002.52002.48184,440,300
Feb 20, 20242.57002.57002.51002.52002.48186,092,800
Feb 16, 20242.51002.54002.49002.52002.48189,219,400
Feb 15, 20242.49002.58002.49002.54002.50159,299,200
Feb 14, 20242.49002.51002.43002.45002.412915,436,800
Feb 13, 20242.60002.61002.46002.49002.452314,267,800
Feb 12, 20242.63002.66002.61002.64002.60005,662,600
Feb 09, 20242.65002.66002.59002.63002.59027,920,700
Feb 08, 20242.66002.67002.64002.66002.61976,707,800
Feb 07, 20242.66002.71002.65002.69002.64927,518,300
Feb 06, 20242.72002.73002.68002.69002.64926,282,100
Feb 05, 20242.77002.77002.68002.72002.67888,032,500
Feb 02, 20242.76002.78002.74002.77002.72808,180,400
Feb 01, 20242.81002.85002.80002.84002.79708,785,700
Jan 31, 20242.83002.86002.77002.80002.75769,464,300
Jan 30, 20242.80002.83002.77002.82002.77738,505,100
Jan 29, 20242.80002.81002.74002.78002.73797,725,600
Jan 26, 20242.73002.76002.71002.76002.71828,225,800
Jan 25, 20242.71002.74002.67002.73002.68868,773,900
Jan 24, 20242.91002.95002.63002.67002.629531,463,000
Jan 23, 20242.91002.99002.88002.97002.925010,173,300
Jan 22, 20242.83002.91002.83002.87002.82656,653,100
Jan 19, 20242.92002.93002.87002.90002.85619,402,600
Jan 18, 20242.96002.97002.90002.90002.85619,602,100
Jan 17, 20242.98003.00002.92002.95002.905310,444,300
Jan 16, 20243.06003.08002.98002.99002.944711,966,800
Jan 12, 20243.08003.17003.07003.11003.06298,900,400
Jan 11, 20243.06003.10002.99003.02002.974210,255,600
Jan 10, 20243.06003.09003.05003.07003.02357,432,100
Jan 09, 20243.10003.11003.05003.07003.02357,332,400
Jan 08, 20243.03003.09003.00003.09003.04327,350,800
Jan 05, 20243.06003.14003.04003.04002.99398,648,400
Jan 04, 20243.07003.09003.04003.07003.02359,862,800
Jan 03, 20243.07003.09003.03003.06003.013611,380,400
Jan 02, 20243.18003.22003.11003.12003.072710,843,900
Dec 29, 20233.18003.19003.12003.16003.112110,359,300
Dec 28, 20233.27003.28003.17003.19003.14178,322,100
Dec 27, 20233.31003.32003.24003.26003.21067,229,100
Dec 26, 20233.29003.32003.22003.24003.19093,850,800
Dec 22, 20233.28003.34003.24003.26003.21067,059,200
Dec 21, 20233.22003.26003.21003.21003.16146,264,700
Dec 20, 20233.29003.30003.17003.19003.14178,327,600
Dec 19, 20233.24003.30003.21003.28003.23037,798,300
Dec 18, 20233.16003.22003.16003.20003.15156,756,700
Dec 15, 20233.20003.25003.15003.15003.102316,200,500
Dec 14, 20233.23003.30003.18003.21003.161413,130,200
Dec 13, 20233.00003.18002.97003.18003.131810,755,200
Dec 12, 20233.06003.07002.99002.99002.94479,304,300
Dec 11, 20233.07003.07003.02003.06003.01368,849,200
Dec 08, 20233.13003.14003.06003.11003.06297,689,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...