Canada markets closed

B2Gold Corp. (BTO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.4300-0.0900 (-1.99%)
At close: 04:00PM EDT
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20224.43004.46004.39004.43004.43001,717,684
Aug 12, 20224.46004.53004.39004.52004.52001,514,600
Aug 11, 20224.53004.54004.41004.42004.42001,914,500
Aug 10, 20224.58004.60004.49004.53004.53001,760,700
Aug 09, 20224.52004.56004.44004.56004.56003,195,400
Aug 08, 20224.49004.56004.47004.50004.50001,772,100
Aug 05, 20224.35004.49004.27004.48004.48002,588,800
Aug 04, 20224.47004.54004.29004.43004.43004,743,400
Aug 03, 20224.42004.44004.32004.41004.41004,920,100
Aug 02, 20224.54004.61004.39004.40004.40002,571,300
Jul 29, 20224.47004.54004.34004.48004.48001,888,300
Jul 28, 20224.47004.51004.39004.43004.43002,152,400
Jul 27, 20224.28004.34004.18004.31004.31002,505,800
Jul 26, 20224.15004.27004.15004.27004.27001,871,200
Jul 25, 20224.18004.21004.10004.15004.15002,404,400
Jul 22, 20224.27004.39004.17004.19004.19002,527,500
Jul 21, 20224.15004.25004.09004.22004.22002,345,500
Jul 20, 20224.19004.24004.12004.14004.14002,803,800
Jul 19, 20224.18004.25004.12004.20004.20002,055,300
Jul 18, 20224.20004.25004.15004.16004.16002,552,000
Jul 15, 20224.22004.22004.06004.13004.13002,254,300
Jul 14, 20224.21004.26004.10004.21004.21002,837,000
Jul 13, 20224.12004.39004.12004.32004.32002,942,700
Jul 12, 20224.26004.30004.16004.18004.18001,570,700
Jul 11, 20224.30004.39004.27004.29004.29001,562,500
Jul 08, 20224.42004.42004.29004.34004.34002,077,000
Jul 07, 20224.39004.48004.34004.42004.42002,320,400
Jul 06, 20224.23004.35004.14004.34004.34004,306,700
Jul 05, 20224.42004.47004.14004.24004.24004,078,000
Jul 04, 20224.39004.51004.35004.48004.48001,350,800
Jun 30, 20224.50004.52004.35004.36004.36001,883,300
Jun 29, 20224.64004.66004.46004.52004.52001,865,800
Jun 28, 20224.74004.74004.56004.59004.59002,011,500
Jun 27, 20224.67004.75004.62004.74004.74002,315,700
Jun 24, 20224.55004.68004.49004.65004.65002,379,600
Jun 23, 20224.71004.75004.49004.53004.53001,978,700
Jun 22, 20224.75004.87004.69004.73004.73002,782,100
Jun 21, 20224.70004.83004.65004.77004.77002,451,400
Jun 20, 20224.77004.78004.63004.67004.67001,942,300
Jun 17, 20224.82004.86004.72004.78004.78004,240,700
Jun 17, 20220.052 Dividend
Jun 16, 20224.75004.89004.68004.88004.82803,646,500
Jun 15, 20224.98004.99004.75004.82004.76867,022,900
Jun 14, 20225.00005.00004.81004.87004.81813,543,500
Jun 13, 20225.13005.17004.92004.95004.89734,137,400
Jun 10, 20224.98005.38004.91005.32005.26333,552,200
Jun 09, 20225.14005.17005.01005.01004.95662,562,700
Jun 08, 20225.14005.22005.09005.18005.12482,591,700
Jun 07, 20225.15005.24005.10005.16005.10501,758,200
Jun 06, 20225.27005.27005.13005.20005.14464,409,100
Jun 03, 20225.29005.39005.20005.20005.14462,237,400
Jun 02, 20225.15005.44005.15005.38005.32274,477,500
Jun 01, 20225.08005.13004.97005.09005.03583,258,400
May 31, 20225.12005.19004.98005.02004.96654,623,200
May 30, 20225.16005.16005.10005.15005.0951554,400
May 27, 20225.25005.29005.11005.14005.08522,525,500
May 26, 20225.29005.35005.18005.22005.16442,753,500
May 25, 20225.30005.38005.24005.32005.26331,657,900
May 24, 20225.34005.48005.24005.37005.31282,271,400
May 20, 20225.34005.35005.23005.28005.22372,153,900
May 19, 20225.20005.41005.14005.32005.26333,218,800
May 18, 20225.15005.19005.02005.08005.02592,232,000
May 17, 20225.27005.32005.13005.16005.10502,558,300
May 16, 20225.13005.21005.09005.19005.13471,694,200
May 13, 20224.96005.20004.93005.13005.07533,133,800
May 12, 20225.15005.17004.89004.96004.90713,697,200
May 11, 20225.24005.41005.24005.32005.26333,634,700
May 10, 20225.34005.37005.10005.19005.13472,522,700
May 09, 20225.41005.45005.25005.26005.20402,536,200
May 06, 20225.55005.67005.50005.56005.50082,341,800
May 05, 20225.77005.80005.51005.57005.51062,453,100
May 04, 20225.59005.72005.52005.70005.63932,936,100
May 03, 20225.37005.59005.37005.54005.48102,685,900
May 02, 20225.31005.41005.24005.39005.33261,923,700
Apr 29, 20225.57005.61005.44005.45005.39193,577,500
Apr 28, 20225.36005.52005.29005.50005.44142,384,600
Apr 27, 20225.34005.42005.30005.32005.26331,728,300
Apr 26, 20225.48005.51005.33005.33005.27322,176,400
Apr 25, 20225.50005.54005.28005.42005.36223,233,400
Apr 22, 20225.83005.88005.68005.70005.63932,189,700
Apr 21, 20226.10006.12005.78005.88005.81733,670,400
Apr 20, 20226.07006.20006.00006.16006.09442,300,300
Apr 19, 20226.14006.21006.03006.09006.02512,542,100
Apr 18, 20226.30006.39006.24006.25006.18342,661,200
Apr 14, 20226.14006.27006.11006.24006.17352,790,900
Apr 13, 20226.06006.22006.04006.18006.11413,321,300
Apr 12, 20225.98006.10005.93006.02005.95594,437,500
Apr 11, 20225.93005.97005.83005.95005.88663,056,800
Apr 08, 20225.83005.92005.80005.85005.78772,196,200
Apr 07, 20225.71005.85005.68005.80005.73823,167,500
Apr 06, 20225.71005.77005.66005.71005.64922,031,100
Apr 05, 20225.85005.98005.70005.70005.63934,036,400
Apr 04, 20225.92005.97005.83005.86005.79762,102,500
Apr 01, 20225.73005.92005.73005.90005.83713,211,700
Mar 31, 20225.79005.85005.74005.74005.67883,010,700
Mar 30, 20225.73005.83005.70005.79005.72832,425,500
Mar 29, 20225.55005.74005.50005.74005.67882,807,900
Mar 28, 20225.71005.80005.67005.67005.60962,316,000
Mar 25, 20225.73005.84005.71005.82005.75802,299,100
Mar 24, 20225.85005.87005.77005.77005.70852,783,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...