B2Gold Corp. BTG
4.91 USD -0.05 (-1.01%)
Regular-session close
4.92 +0.01 +0.20%
After hours · Nov 13, 6:48 PM ET
4.90 Day range 5.04
3.65 52-week range 6.21
- YTD
- +8.87%
- 1 year
- +19.76%
BTG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.95 | 5.04 | 4.90 | 4.91 | -0.05 | -1.01% | 21,633,559 |
| Nov 12, 2026 | 5.00 | 5.09 | 4.93 | 4.96 | -0.22 | -4.25% | 32,457,800 |
| Nov 11, 2026 | 5.31 | 5.32 | 5.15 | 5.18 | -0.13 | -2.45% | 29,765,700 |
| Nov 10, 2026 | 5.48 | 5.56 | 5.24 | 5.31 | -0.37 | -6.51% | 34,910,400 |
| Nov 9, 2026 | 5.57 | 5.72 | 5.53 | 5.68 | +0.28 | +5.19% | 32,648,600 |
| Nov 6, 2026 | 5.18 | 5.45 | 5.15 | 5.40 | +0.13 | +2.47% | 28,554,200 |
| Nov 5, 2026 | 5.20 | 5.40 | 5.00 | 5.27 | +0.16 | +3.13% | 39,510,300 |
| Nov 4, 2026 | 4.99 | 5.14 | 4.93 | 5.11 | +0.41 | +8.72% | 26,361,500 |
| Nov 3, 2026 | 4.78 | 4.78 | 4.65 | 4.70 | -0.07 | -1.47% | 20,883,600 |
| Nov 2, 2026 | 4.70 | 4.84 | 4.68 | 4.77 | +0.17 | +3.70% | 25,224,100 |
| Oct 30, 2026 | 4.79 | 4.80 | 4.51 | 4.60 | -0.39 | -7.82% | 32,215,800 |
| Oct 29, 2026 | 4.97 | 5.02 | 4.93 | 4.99 | -0.13 | -2.54% | 26,199,700 |
| Oct 28, 2026 | 4.96 | 5.13 | 4.88 | 5.12 | +0.14 | +2.81% | 28,335,300 |
| Oct 27, 2026 | 4.85 | 5.00 | 4.82 | 4.98 | +0.16 | +3.32% | 21,062,000 |
| Oct 26, 2026 | 4.80 | 4.85 | 4.66 | 4.82 | +0.04 | +0.84% | 20,508,500 |
| Oct 23, 2026 | 4.83 | 4.91 | 4.69 | 4.78 | -0.09 | -1.85% | 24,851,200 |
| Oct 22, 2026 | 5.09 | 5.09 | 4.86 | 4.87 | -0.38 | -7.24% | 23,082,100 |
| Oct 21, 2026 | 5.24 | 5.27 | 5.17 | 5.25 | +0.05 | +0.96% | 18,738,200 |
| Oct 20, 2026 | 5.13 | 5.37 | 5.10 | 5.20 | -0.01 | -0.19% | 13,459,700 |
| Oct 19, 2026 | 5.26 | 5.33 | 5.21 | 5.21 | -0.10 | -1.88% | 13,597,500 |
| Oct 16, 2026 | 5.13 | 5.38 | 5.13 | 5.31 | +0.13 | +2.51% | 24,213,100 |
| Oct 15, 2026 | 5.08 | 5.19 | 4.98 | 5.18 | +0.19 | +3.81% | 22,608,500 |
| Oct 14, 2026 | 5.06 | 5.11 | 4.92 | 4.99 | -0.23 | -4.41% | 24,115,800 |
| Oct 13, 2026 | 5.29 | 5.30 | 5.11 | 5.22 | -0.02 | -0.38% | 22,071,100 |
| Oct 12, 2026 | 5.20 | 5.28 | 5.14 | 5.24 | -0.01 | -0.19% | 10,812,400 |
| Oct 9, 2026 | 5.20 | 5.27 | 5.17 | 5.25 | +0.13 | +2.54% | 16,380,500 |
| Oct 8, 2026 | 5.02 | 5.16 | 4.99 | 5.12 | +0.12 | +2.40% | 17,515,100 |
| Oct 7, 2026 | 5.05 | 5.10 | 4.96 | 5.00 | -0.21 | -4.03% | 21,041,700 |
| Oct 6, 2026 | 5.19 | 5.25 | 5.10 | 5.21 | +0.06 | +1.17% | 14,045,600 |
| Oct 5, 2026 | 5.23 | 5.24 | 5.09 | 5.15 | -0.05 | -0.96% | 15,605,500 |
| Oct 2, 2026 | 5.24 | 5.30 | 5.13 | 5.20 | +0.03 | +0.58% | 18,890,800 |
| Oct 1, 2026 | 5.23 | 5.26 | 5.13 | 5.17 | -0.05 | -0.96% | 22,875,200 |
| Sep 30, 2026 | 5.38 | 5.39 | 5.21 | 5.22 | -0.12 | -2.25% | 21,501,800 |
| Sep 29, 2026 | 5.32 | 5.37 | 5.22 | 5.34 | +0.06 | +1.14% | 27,645,700 |
| Sep 28, 2026 | 5.19 | 5.42 | 5.19 | 5.28 | -0.20 | -3.65% | 24,594,800 |
| Sep 25, 2026 | 5.32 | 5.51 | 5.30 | 5.48 | +0.16 | +3.01% | 19,646,400 |
| Sep 24, 2026 | 5.30 | 5.34 | 5.16 | 5.32 | -0.03 | -0.56% | 22,014,700 |
| Sep 23, 2026 | 5.43 | 5.45 | 5.32 | 5.35 | -0.23 | -4.12% | 14,126,200 |
| Sep 22, 2026 | 5.39 | 5.64 | 5.37 | 5.58 | +0.22 | +4.10% | 17,783,800 |
| Sep 21, 2026 | 5.48 | 5.51 | 5.27 | 5.36 | -0.13 | -2.37% | 19,683,800 |
| Sep 18, 2026 | 5.42 | 5.51 | 5.35 | 5.49 | +0.09 | +1.67% | 27,111,200 |
| Sep 17, 2026 | 5.32 | 5.42 | 5.25 | 5.40 | +0.26 | +5.06% | 18,269,500 |
| Sep 16, 2026 | 5.32 | 5.38 | 5.07 | 5.14 | -0.08 | -1.53% | 24,486,800 |
| Sep 15, 2026 | 5.24 | 5.26 | 5.16 | 5.22 | 0.00 | 0.00% | 20,922,200 |
| Sep 14, 2026 | 5.21 | 5.26 | 5.12 | 5.22 | -0.16 | -2.97% | 14,137,200 |
| Sep 11, 2026 | 5.47 | 5.53 | 5.32 | 5.38 | +0.02 | +0.37% | 16,506,600 |
| Sep 10, 2026 | 5.32 | 5.45 | 5.29 | 5.36 | -0.18 | -3.25% | 21,062,300 |
| Sep 9, 2026 | 5.57 | 5.62 | 5.46 | 5.54 | +0.09 | +1.65% | 23,816,200 |
| Sep 8, 2026 | 5.58 | 5.69 | 5.44 | 5.45 | -0.16 | -2.85% | 23,191,900 |
| Sep 4, 2026 | 5.53 | 5.63 | 5.48 | 5.61 | -0.08 | -1.41% | 26,022,700 |
| Sep 3, 2026 | 5.61 | 5.69 | 5.52 | 5.69 | +0.28 | +5.18% | 53,078,300 |
| Sep 2, 2026 | 5.32 | 5.47 | 5.30 | 5.41 | +0.21 | +4.04% | 36,509,700 |
| Sep 1, 2026 | 5.33 | 5.40 | 5.19 | 5.20 | -0.28 | -5.11% | 44,022,100 |
| Aug 31, 2026 | 5.63 | 5.64 | 5.44 | 5.48 | -0.18 | -3.18% | 34,769,900 |
| Aug 28, 2026 | 5.86 | 5.88 | 5.58 | 5.66 | -0.17 | -2.92% | 39,263,300 |
| Aug 27, 2026 | 5.73 | 5.84 | 5.66 | 5.83 | +0.09 | +1.57% | 33,898,900 |
| Aug 26, 2026 | 5.75 | 5.83 | 5.72 | 5.74 | -0.13 | -2.21% | 23,619,100 |
| Aug 25, 2026 | 5.62 | 5.90 | 5.58 | 5.87 | +0.15 | +2.62% | 40,811,500 |
| Aug 24, 2026 | 5.60 | 5.74 | 5.58 | 5.72 | +0.20 | +3.62% | 41,016,800 |
| Aug 21, 2026 | 5.50 | 5.56 | 5.42 | 5.52 | +0.14 | +2.60% | 28,119,000 |
| Aug 20, 2026 | 5.15 | 5.39 | 5.14 | 5.38 | +0.11 | +2.09% | 26,093,900 |
| Aug 19, 2026 | 5.25 | 5.42 | 5.21 | 5.27 | +0.29 | +5.82% | 26,545,600 |
| Aug 18, 2026 | 5.14 | 5.14 | 4.97 | 4.98 | -0.22 | -4.23% | 19,580,700 |
| Aug 17, 2026 | 5.16 | 5.25 | 5.13 | 5.20 | +0.06 | +1.17% | 12,939,300 |
| Aug 14, 2026 | 5.16 | 5.25 | 5.12 | 5.14 | +0.07 | +1.38% | 12,786,600 |
65 days, newest first. Daily bars as drawn on the BTG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.