B2Gold Corp. (BTO.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 15, 2022 | 4.4300 | 4.4600 | 4.3900 | 4.4300 | 4.4300 | 1,717,684 |
| Aug 12, 2022 | 4.4600 | 4.5300 | 4.3900 | 4.5200 | 4.5200 | 1,514,600 |
| Aug 11, 2022 | 4.5300 | 4.5400 | 4.4100 | 4.4200 | 4.4200 | 1,914,500 |
| Aug 10, 2022 | 4.5800 | 4.6000 | 4.4900 | 4.5300 | 4.5300 | 1,760,700 |
| Aug 09, 2022 | 4.5200 | 4.5600 | 4.4400 | 4.5600 | 4.5600 | 3,195,400 |
| Aug 08, 2022 | 4.4900 | 4.5600 | 4.4700 | 4.5000 | 4.5000 | 1,772,100 |
| Aug 05, 2022 | 4.3500 | 4.4900 | 4.2700 | 4.4800 | 4.4800 | 2,588,800 |
| Aug 04, 2022 | 4.4700 | 4.5400 | 4.2900 | 4.4300 | 4.4300 | 4,743,400 |
| Aug 03, 2022 | 4.4200 | 4.4400 | 4.3200 | 4.4100 | 4.4100 | 4,920,100 |
| Aug 02, 2022 | 4.5400 | 4.6100 | 4.3900 | 4.4000 | 4.4000 | 2,571,300 |
| Jul 29, 2022 | 4.4700 | 4.5400 | 4.3400 | 4.4800 | 4.4800 | 1,888,300 |
| Jul 28, 2022 | 4.4700 | 4.5100 | 4.3900 | 4.4300 | 4.4300 | 2,152,400 |
| Jul 27, 2022 | 4.2800 | 4.3400 | 4.1800 | 4.3100 | 4.3100 | 2,505,800 |
| Jul 26, 2022 | 4.1500 | 4.2700 | 4.1500 | 4.2700 | 4.2700 | 1,871,200 |
| Jul 25, 2022 | 4.1800 | 4.2100 | 4.1000 | 4.1500 | 4.1500 | 2,404,400 |
| Jul 22, 2022 | 4.2700 | 4.3900 | 4.1700 | 4.1900 | 4.1900 | 2,527,500 |
| Jul 21, 2022 | 4.1500 | 4.2500 | 4.0900 | 4.2200 | 4.2200 | 2,345,500 |
| Jul 20, 2022 | 4.1900 | 4.2400 | 4.1200 | 4.1400 | 4.1400 | 2,803,800 |
| Jul 19, 2022 | 4.1800 | 4.2500 | 4.1200 | 4.2000 | 4.2000 | 2,055,300 |
| Jul 18, 2022 | 4.2000 | 4.2500 | 4.1500 | 4.1600 | 4.1600 | 2,552,000 |
| Jul 15, 2022 | 4.2200 | 4.2200 | 4.0600 | 4.1300 | 4.1300 | 2,254,300 |
| Jul 14, 2022 | 4.2100 | 4.2600 | 4.1000 | 4.2100 | 4.2100 | 2,837,000 |
| Jul 13, 2022 | 4.1200 | 4.3900 | 4.1200 | 4.3200 | 4.3200 | 2,942,700 |
| Jul 12, 2022 | 4.2600 | 4.3000 | 4.1600 | 4.1800 | 4.1800 | 1,570,700 |
| Jul 11, 2022 | 4.3000 | 4.3900 | 4.2700 | 4.2900 | 4.2900 | 1,562,500 |
| Jul 08, 2022 | 4.4200 | 4.4200 | 4.2900 | 4.3400 | 4.3400 | 2,077,000 |
| Jul 07, 2022 | 4.3900 | 4.4800 | 4.3400 | 4.4200 | 4.4200 | 2,320,400 |
| Jul 06, 2022 | 4.2300 | 4.3500 | 4.1400 | 4.3400 | 4.3400 | 4,306,700 |
| Jul 05, 2022 | 4.4200 | 4.4700 | 4.1400 | 4.2400 | 4.2400 | 4,078,000 |
| Jul 04, 2022 | 4.3900 | 4.5100 | 4.3500 | 4.4800 | 4.4800 | 1,350,800 |
| Jun 30, 2022 | 4.5000 | 4.5200 | 4.3500 | 4.3600 | 4.3600 | 1,883,300 |
| Jun 29, 2022 | 4.6400 | 4.6600 | 4.4600 | 4.5200 | 4.5200 | 1,865,800 |
| Jun 28, 2022 | 4.7400 | 4.7400 | 4.5600 | 4.5900 | 4.5900 | 2,011,500 |
| Jun 27, 2022 | 4.6700 | 4.7500 | 4.6200 | 4.7400 | 4.7400 | 2,315,700 |
| Jun 24, 2022 | 4.5500 | 4.6800 | 4.4900 | 4.6500 | 4.6500 | 2,379,600 |
| Jun 23, 2022 | 4.7100 | 4.7500 | 4.4900 | 4.5300 | 4.5300 | 1,978,700 |
| Jun 22, 2022 | 4.7500 | 4.8700 | 4.6900 | 4.7300 | 4.7300 | 2,782,100 |
| Jun 21, 2022 | 4.7000 | 4.8300 | 4.6500 | 4.7700 | 4.7700 | 2,451,400 |
| Jun 20, 2022 | 4.7700 | 4.7800 | 4.6300 | 4.6700 | 4.6700 | 1,942,300 |
| Jun 17, 2022 | 4.8200 | 4.8600 | 4.7200 | 4.7800 | 4.7800 | 4,240,700 |
| Jun 17, 2022 | 0.052 Dividend | |||||
| Jun 16, 2022 | 4.7500 | 4.8900 | 4.6800 | 4.8800 | 4.8280 | 3,646,500 |
| Jun 15, 2022 | 4.9800 | 4.9900 | 4.7500 | 4.8200 | 4.7686 | 7,022,900 |
| Jun 14, 2022 | 5.0000 | 5.0000 | 4.8100 | 4.8700 | 4.8181 | 3,543,500 |
| Jun 13, 2022 | 5.1300 | 5.1700 | 4.9200 | 4.9500 | 4.8973 | 4,137,400 |
| Jun 10, 2022 | 4.9800 | 5.3800 | 4.9100 | 5.3200 | 5.2633 | 3,552,200 |
| Jun 09, 2022 | 5.1400 | 5.1700 | 5.0100 | 5.0100 | 4.9566 | 2,562,700 |
| Jun 08, 2022 | 5.1400 | 5.2200 | 5.0900 | 5.1800 | 5.1248 | 2,591,700 |
| Jun 07, 2022 | 5.1500 | 5.2400 | 5.1000 | 5.1600 | 5.1050 | 1,758,200 |
| Jun 06, 2022 | 5.2700 | 5.2700 | 5.1300 | 5.2000 | 5.1446 | 4,409,100 |
| Jun 03, 2022 | 5.2900 | 5.3900 | 5.2000 | 5.2000 | 5.1446 | 2,237,400 |
| Jun 02, 2022 | 5.1500 | 5.4400 | 5.1500 | 5.3800 | 5.3227 | 4,477,500 |
| Jun 01, 2022 | 5.0800 | 5.1300 | 4.9700 | 5.0900 | 5.0358 | 3,258,400 |
| May 31, 2022 | 5.1200 | 5.1900 | 4.9800 | 5.0200 | 4.9665 | 4,623,200 |
| May 30, 2022 | 5.1600 | 5.1600 | 5.1000 | 5.1500 | 5.0951 | 554,400 |
| May 27, 2022 | 5.2500 | 5.2900 | 5.1100 | 5.1400 | 5.0852 | 2,525,500 |
| May 26, 2022 | 5.2900 | 5.3500 | 5.1800 | 5.2200 | 5.1644 | 2,753,500 |
| May 25, 2022 | 5.3000 | 5.3800 | 5.2400 | 5.3200 | 5.2633 | 1,657,900 |
| May 24, 2022 | 5.3400 | 5.4800 | 5.2400 | 5.3700 | 5.3128 | 2,271,400 |
| May 20, 2022 | 5.3400 | 5.3500 | 5.2300 | 5.2800 | 5.2237 | 2,153,900 |
| May 19, 2022 | 5.2000 | 5.4100 | 5.1400 | 5.3200 | 5.2633 | 3,218,800 |
| May 18, 2022 | 5.1500 | 5.1900 | 5.0200 | 5.0800 | 5.0259 | 2,232,000 |
| May 17, 2022 | 5.2700 | 5.3200 | 5.1300 | 5.1600 | 5.1050 | 2,558,300 |
| May 16, 2022 | 5.1300 | 5.2100 | 5.0900 | 5.1900 | 5.1347 | 1,694,200 |
| May 13, 2022 | 4.9600 | 5.2000 | 4.9300 | 5.1300 | 5.0753 | 3,133,800 |
| May 12, 2022 | 5.1500 | 5.1700 | 4.8900 | 4.9600 | 4.9071 | 3,697,200 |
| May 11, 2022 | 5.2400 | 5.4100 | 5.2400 | 5.3200 | 5.2633 | 3,634,700 |
| May 10, 2022 | 5.3400 | 5.3700 | 5.1000 | 5.1900 | 5.1347 | 2,522,700 |
| May 09, 2022 | 5.4100 | 5.4500 | 5.2500 | 5.2600 | 5.2040 | 2,536,200 |
| May 06, 2022 | 5.5500 | 5.6700 | 5.5000 | 5.5600 | 5.5008 | 2,341,800 |
| May 05, 2022 | 5.7700 | 5.8000 | 5.5100 | 5.5700 | 5.5106 | 2,453,100 |
| May 04, 2022 | 5.5900 | 5.7200 | 5.5200 | 5.7000 | 5.6393 | 2,936,100 |
| May 03, 2022 | 5.3700 | 5.5900 | 5.3700 | 5.5400 | 5.4810 | 2,685,900 |
| May 02, 2022 | 5.3100 | 5.4100 | 5.2400 | 5.3900 | 5.3326 | 1,923,700 |
| Apr 29, 2022 | 5.5700 | 5.6100 | 5.4400 | 5.4500 | 5.3919 | 3,577,500 |
| Apr 28, 2022 | 5.3600 | 5.5200 | 5.2900 | 5.5000 | 5.4414 | 2,384,600 |
| Apr 27, 2022 | 5.3400 | 5.4200 | 5.3000 | 5.3200 | 5.2633 | 1,728,300 |
| Apr 26, 2022 | 5.4800 | 5.5100 | 5.3300 | 5.3300 | 5.2732 | 2,176,400 |
| Apr 25, 2022 | 5.5000 | 5.5400 | 5.2800 | 5.4200 | 5.3622 | 3,233,400 |
| Apr 22, 2022 | 5.8300 | 5.8800 | 5.6800 | 5.7000 | 5.6393 | 2,189,700 |
| Apr 21, 2022 | 6.1000 | 6.1200 | 5.7800 | 5.8800 | 5.8173 | 3,670,400 |
| Apr 20, 2022 | 6.0700 | 6.2000 | 6.0000 | 6.1600 | 6.0944 | 2,300,300 |
| Apr 19, 2022 | 6.1400 | 6.2100 | 6.0300 | 6.0900 | 6.0251 | 2,542,100 |
| Apr 18, 2022 | 6.3000 | 6.3900 | 6.2400 | 6.2500 | 6.1834 | 2,661,200 |
| Apr 14, 2022 | 6.1400 | 6.2700 | 6.1100 | 6.2400 | 6.1735 | 2,790,900 |
| Apr 13, 2022 | 6.0600 | 6.2200 | 6.0400 | 6.1800 | 6.1141 | 3,321,300 |
| Apr 12, 2022 | 5.9800 | 6.1000 | 5.9300 | 6.0200 | 5.9559 | 4,437,500 |
| Apr 11, 2022 | 5.9300 | 5.9700 | 5.8300 | 5.9500 | 5.8866 | 3,056,800 |
| Apr 08, 2022 | 5.8300 | 5.9200 | 5.8000 | 5.8500 | 5.7877 | 2,196,200 |
| Apr 07, 2022 | 5.7100 | 5.8500 | 5.6800 | 5.8000 | 5.7382 | 3,167,500 |
| Apr 06, 2022 | 5.7100 | 5.7700 | 5.6600 | 5.7100 | 5.6492 | 2,031,100 |
| Apr 05, 2022 | 5.8500 | 5.9800 | 5.7000 | 5.7000 | 5.6393 | 4,036,400 |
| Apr 04, 2022 | 5.9200 | 5.9700 | 5.8300 | 5.8600 | 5.7976 | 2,102,500 |
| Apr 01, 2022 | 5.7300 | 5.9200 | 5.7300 | 5.9000 | 5.8371 | 3,211,700 |
| Mar 31, 2022 | 5.7900 | 5.8500 | 5.7400 | 5.7400 | 5.6788 | 3,010,700 |
| Mar 30, 2022 | 5.7300 | 5.8300 | 5.7000 | 5.7900 | 5.7283 | 2,425,500 |
| Mar 29, 2022 | 5.5500 | 5.7400 | 5.5000 | 5.7400 | 5.6788 | 2,807,900 |
| Mar 28, 2022 | 5.7100 | 5.8000 | 5.6700 | 5.6700 | 5.6096 | 2,316,000 |
| Mar 25, 2022 | 5.7300 | 5.8400 | 5.7100 | 5.8200 | 5.7580 | 2,299,100 |
| Mar 24, 2022 | 5.8500 | 5.8700 | 5.7700 | 5.7700 | 5.7085 | 2,783,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
