B2Gold Corp. (BTO.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 03:07PM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 3.4900 | 3.5500 | 3.4500 | 3.4600 | 3.4600 | 1,884,461 |
| Apr 23, 2024 | 3.4300 | 3.5200 | 3.4100 | 3.5000 | 3.5000 | 4,810,200 |
| Apr 22, 2024 | 3.4500 | 3.5700 | 3.4300 | 3.4500 | 3.4500 | 5,085,900 |
| Apr 19, 2024 | 3.6000 | 3.6400 | 3.5700 | 3.5900 | 3.5900 | 4,517,200 |
| Apr 18, 2024 | 3.7100 | 3.7300 | 3.5900 | 3.6200 | 3.6200 | 3,171,000 |
| Apr 17, 2024 | 3.6700 | 3.8000 | 3.6400 | 3.6700 | 3.6700 | 4,687,200 |
| Apr 16, 2024 | 3.6500 | 3.7200 | 3.6000 | 3.6600 | 3.6600 | 6,071,600 |
| Apr 15, 2024 | 4.0000 | 4.0000 | 3.7100 | 3.7500 | 3.7500 | 6,152,400 |
| Apr 12, 2024 | 4.0700 | 4.2200 | 3.9800 | 3.9800 | 3.9800 | 8,122,000 |
| Apr 11, 2024 | 3.9400 | 3.9500 | 3.8700 | 3.9400 | 3.9400 | 2,632,300 |
| Apr 10, 2024 | 3.8900 | 3.9800 | 3.8500 | 3.8900 | 3.8900 | 4,414,500 |
| Apr 09, 2024 | 3.9400 | 4.0100 | 3.9200 | 3.9400 | 3.9400 | 3,091,600 |
| Apr 08, 2024 | 3.9300 | 3.9800 | 3.8000 | 3.8900 | 3.8900 | 3,654,000 |
| Apr 05, 2024 | 3.7300 | 3.8900 | 3.7000 | 3.8600 | 3.8600 | 7,730,500 |
| Apr 04, 2024 | 3.7500 | 3.7800 | 3.6800 | 3.6900 | 3.6900 | 6,811,300 |
| Apr 03, 2024 | 3.6100 | 3.8200 | 3.5800 | 3.8000 | 3.8000 | 7,449,300 |
| Apr 02, 2024 | 3.6300 | 3.6500 | 3.5600 | 3.6300 | 3.6300 | 6,310,800 |
| Apr 01, 2024 | 3.6200 | 3.6400 | 3.5500 | 3.5800 | 3.5800 | 5,346,900 |
| Mar 28, 2024 | 3.4900 | 3.5500 | 3.4400 | 3.5500 | 3.5500 | 9,598,400 |
| Mar 27, 2024 | 3.4500 | 3.4700 | 3.4200 | 3.4400 | 3.4400 | 6,116,500 |
| Mar 26, 2024 | 3.4900 | 3.5000 | 3.4000 | 3.4100 | 3.4100 | 2,748,600 |
| Mar 25, 2024 | 3.4200 | 3.5100 | 3.4200 | 3.4500 | 3.4500 | 1,996,100 |
| Mar 22, 2024 | 3.3900 | 3.4400 | 3.3900 | 3.4100 | 3.4100 | 1,473,800 |
| Mar 21, 2024 | 3.5400 | 3.6300 | 3.4000 | 3.4100 | 3.4100 | 4,042,100 |
| Mar 20, 2024 | 3.3700 | 3.4900 | 3.3400 | 3.4700 | 3.4700 | 2,676,400 |
| Mar 19, 2024 | 3.4500 | 3.4600 | 3.3700 | 3.3800 | 3.3800 | 2,386,800 |
| Mar 18, 2024 | 3.5400 | 3.5400 | 3.4500 | 3.4600 | 3.4600 | 2,570,500 |
| Mar 15, 2024 | 3.4700 | 3.5400 | 3.4300 | 3.5400 | 3.5400 | 10,150,600 |
| Mar 14, 2024 | 3.5500 | 3.5500 | 3.4400 | 3.4700 | 3.4700 | 2,812,900 |
| Mar 13, 2024 | 3.4900 | 3.6000 | 3.4800 | 3.5600 | 3.5600 | 3,099,800 |
| Mar 12, 2024 | 3.5600 | 3.5600 | 3.4500 | 3.4700 | 3.4700 | 5,517,000 |
| Mar 11, 2024 | 3.5500 | 3.6400 | 3.5300 | 3.6100 | 3.6100 | 3,300,200 |
| Mar 08, 2024 | 3.5900 | 3.6400 | 3.5500 | 3.5600 | 3.5600 | 3,500,800 |
| Mar 07, 2024 | 3.6500 | 3.6700 | 3.5800 | 3.5900 | 3.5900 | 2,066,800 |
| Mar 06, 2024 | 3.5600 | 3.6300 | 3.5400 | 3.6200 | 3.6200 | 3,046,100 |
| Mar 06, 2024 | 0.054 Dividend | |||||
| Mar 05, 2024 | 3.6500 | 3.6800 | 3.5900 | 3.5900 | 3.5360 | 3,757,600 |
| Mar 04, 2024 | 3.5100 | 3.6300 | 3.5000 | 3.6000 | 3.5458 | 3,586,000 |
| Mar 01, 2024 | 3.2700 | 3.4800 | 3.2200 | 3.4800 | 3.4277 | 5,718,600 |
| Feb 29, 2024 | 3.2700 | 3.2700 | 3.2200 | 3.2700 | 3.2208 | 10,125,300 |
| Feb 28, 2024 | 3.2600 | 3.2600 | 3.1800 | 3.1900 | 3.1420 | 2,122,000 |
| Feb 27, 2024 | 3.2800 | 3.3100 | 3.2500 | 3.2600 | 3.2110 | 1,760,600 |
| Feb 26, 2024 | 3.3400 | 3.3500 | 3.2700 | 3.2700 | 3.2208 | 2,306,700 |
| Feb 23, 2024 | 3.3300 | 3.3800 | 3.3100 | 3.3800 | 3.3292 | 4,594,300 |
| Feb 22, 2024 | 3.4300 | 3.4300 | 3.3100 | 3.3200 | 3.2701 | 3,463,800 |
| Feb 21, 2024 | 3.4200 | 3.4200 | 3.3700 | 3.4000 | 3.3489 | 3,578,000 |
| Feb 20, 2024 | 3.4500 | 3.4500 | 3.4000 | 3.4200 | 3.3686 | 1,672,700 |
| Feb 16, 2024 | 3.3900 | 3.4200 | 3.3600 | 3.3800 | 3.3292 | 2,353,800 |
| Feb 15, 2024 | 3.3700 | 3.4800 | 3.3600 | 3.4200 | 3.3686 | 2,076,400 |
| Feb 14, 2024 | 3.3700 | 3.4000 | 3.3000 | 3.3300 | 3.2799 | 2,646,100 |
| Feb 13, 2024 | 3.5000 | 3.5100 | 3.3500 | 3.3700 | 3.3193 | 3,420,100 |
| Feb 12, 2024 | 3.5200 | 3.5700 | 3.5200 | 3.5500 | 3.4966 | 1,544,700 |
| Feb 09, 2024 | 3.5500 | 3.5600 | 3.4800 | 3.5200 | 3.4671 | 2,101,300 |
| Feb 08, 2024 | 3.5800 | 3.6000 | 3.5500 | 3.5500 | 3.4966 | 1,529,200 |
| Feb 07, 2024 | 3.6200 | 3.6500 | 3.5800 | 3.5900 | 3.5360 | 1,722,200 |
| Feb 06, 2024 | 3.6600 | 3.6700 | 3.6200 | 3.6300 | 3.5754 | 1,624,900 |
| Feb 05, 2024 | 3.6900 | 3.7100 | 3.6400 | 3.6500 | 3.5951 | 1,775,400 |
| Feb 02, 2024 | 3.7100 | 3.7400 | 3.6900 | 3.7100 | 3.6542 | 5,026,900 |
| Feb 01, 2024 | 3.7700 | 3.8100 | 3.7500 | 3.7900 | 3.7330 | 6,851,500 |
| Jan 31, 2024 | 3.7800 | 3.8300 | 3.7200 | 3.7500 | 3.6936 | 3,428,400 |
| Jan 30, 2024 | 3.7700 | 3.7900 | 3.7200 | 3.7800 | 3.7231 | 3,109,400 |
| Jan 29, 2024 | 3.7400 | 3.7400 | 3.6900 | 3.7200 | 3.6640 | 2,214,400 |
| Jan 26, 2024 | 3.6500 | 3.7200 | 3.6400 | 3.7000 | 3.6443 | 3,096,700 |
| Jan 25, 2024 | 3.6200 | 3.6800 | 3.6000 | 3.6600 | 3.6049 | 3,898,900 |
| Jan 24, 2024 | 3.9600 | 3.9800 | 3.5600 | 3.6000 | 3.5458 | 13,113,800 |
| Jan 23, 2024 | 3.9000 | 4.0300 | 3.8800 | 4.0200 | 3.9595 | 2,409,700 |
| Jan 22, 2024 | 3.8700 | 3.9100 | 3.8200 | 3.8800 | 3.8216 | 1,268,200 |
| Jan 19, 2024 | 3.9600 | 3.9700 | 3.8700 | 3.9000 | 3.8413 | 2,115,400 |
| Jan 18, 2024 | 4.0100 | 4.0100 | 3.9100 | 3.9400 | 3.8807 | 2,528,000 |
| Jan 17, 2024 | 4.0300 | 4.0400 | 3.9600 | 3.9800 | 3.9201 | 2,882,900 |
| Jan 16, 2024 | 4.1000 | 4.1300 | 4.0300 | 4.0500 | 3.9891 | 3,335,700 |
| Jan 15, 2024 | 4.1400 | 4.1600 | 4.1200 | 4.1500 | 4.0876 | 545,000 |
| Jan 12, 2024 | 4.1200 | 4.2300 | 4.1200 | 4.1500 | 4.0876 | 2,491,700 |
| Jan 11, 2024 | 4.1200 | 4.1300 | 4.0200 | 4.0400 | 3.9792 | 2,001,200 |
| Jan 10, 2024 | 4.1000 | 4.1300 | 4.0800 | 4.1200 | 4.0580 | 970,800 |
| Jan 09, 2024 | 4.1500 | 4.1600 | 4.0900 | 4.1100 | 4.0482 | 1,408,400 |
| Jan 08, 2024 | 4.0400 | 4.1300 | 4.0100 | 4.1200 | 4.0580 | 1,609,600 |
| Jan 05, 2024 | 4.1000 | 4.1800 | 4.0600 | 4.0800 | 4.0186 | 2,893,100 |
| Jan 04, 2024 | 4.1100 | 4.1200 | 4.0700 | 4.1000 | 4.0383 | 2,107,200 |
| Jan 03, 2024 | 4.1000 | 4.1300 | 4.0600 | 4.0900 | 4.0285 | 2,938,400 |
| Jan 02, 2024 | 4.2000 | 4.2800 | 4.1600 | 4.1700 | 4.1073 | 1,850,300 |
| Dec 29, 2023 | 4.1900 | 4.2100 | 4.1400 | 4.1900 | 4.1270 | 1,362,500 |
| Dec 28, 2023 | 4.3100 | 4.3100 | 4.2000 | 4.2000 | 4.1368 | 1,459,500 |
| Dec 27, 2023 | 4.3700 | 4.3800 | 4.3000 | 4.3200 | 4.2550 | 1,318,300 |
| Dec 22, 2023 | 4.3500 | 4.4200 | 4.3000 | 4.3300 | 4.2649 | 1,991,500 |
| Dec 21, 2023 | 4.2900 | 4.3400 | 4.2600 | 4.2700 | 4.2058 | 1,979,600 |
| Dec 20, 2023 | 4.3800 | 4.3900 | 4.2300 | 4.2400 | 4.1762 | 1,642,900 |
| Dec 19, 2023 | 4.3000 | 4.4000 | 4.2800 | 4.3800 | 4.3141 | 1,947,500 |
| Dec 18, 2023 | 4.2500 | 4.3000 | 4.2300 | 4.2900 | 4.2255 | 1,378,200 |
| Dec 15, 2023 | 4.2900 | 4.3400 | 4.2300 | 4.2300 | 4.1664 | 4,441,700 |
| Dec 14, 2023 | 4.3500 | 4.4300 | 4.2700 | 4.3000 | 4.2353 | 3,857,500 |
| Dec 13, 2023 | 4.0500 | 4.2900 | 4.0200 | 4.2900 | 4.2255 | 2,252,200 |
| Dec 12, 2023 | 4.1500 | 4.1700 | 4.0600 | 4.0600 | 3.9989 | 2,511,800 |
| Dec 11, 2023 | 4.1600 | 4.1700 | 4.1000 | 4.1400 | 4.0777 | 2,276,500 |
| Dec 08, 2023 | 4.2100 | 4.2500 | 4.1600 | 4.2100 | 4.1467 | 2,013,400 |
| Dec 07, 2023 | 4.3700 | 4.3700 | 4.2500 | 4.2600 | 4.1959 | 1,497,100 |
| Dec 06, 2023 | 4.4000 | 4.4300 | 4.3300 | 4.3500 | 4.2846 | 1,348,900 |
| Dec 05, 2023 | 4.3800 | 4.4300 | 4.3300 | 4.3400 | 4.2747 | 2,666,800 |
| Dec 04, 2023 | 4.5300 | 4.5600 | 4.4100 | 4.4200 | 4.3535 | 3,444,900 |
| Dec 01, 2023 | 4.5300 | 4.6500 | 4.5200 | 4.6300 | 4.5604 | 2,595,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.