B2Gold Corp. BTO.TO
7.01 CAD -0.04 (-0.57%)
As ofNov 13, 2026, 4:00 PM EST
6.99 Day range 7.17
5.13 52-week range 8.47
- YTD
- +13.43%
- 1 year
- +21.49%
BTO.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.06 | 7.17 | 6.99 | 7.01 | -0.04 | -0.57% | 3,469,396 |
| Nov 12, 2026 | 7.14 | 7.26 | 7.04 | 7.05 | -0.33 | -4.47% | 5,468,100 |
| Nov 11, 2026 | 7.59 | 7.59 | 7.35 | 7.38 | -0.17 | -2.25% | 4,483,800 |
| Nov 10, 2026 | 7.77 | 7.87 | 7.45 | 7.55 | -0.50 | -6.21% | 6,887,700 |
| Nov 9, 2026 | 7.85 | 8.07 | 7.81 | 8.05 | +0.42 | +5.50% | 6,117,500 |
| Nov 6, 2026 | 7.32 | 7.71 | 7.29 | 7.63 | +0.23 | +3.11% | 6,351,200 |
| Nov 5, 2026 | 7.29 | 7.55 | 7.00 | 7.40 | +0.25 | +3.50% | 9,421,800 |
| Nov 4, 2026 | 6.94 | 7.17 | 6.87 | 7.15 | +0.58 | +8.83% | 4,812,800 |
| Nov 3, 2026 | 6.66 | 6.68 | 6.52 | 6.57 | -0.11 | -1.65% | 2,626,300 |
| Nov 2, 2026 | 6.56 | 6.75 | 6.56 | 6.68 | +0.27 | +4.21% | 4,421,600 |
| Oct 30, 2026 | 6.66 | 6.67 | 6.30 | 6.41 | -0.54 | -7.77% | 7,369,200 |
| Oct 29, 2026 | 6.99 | 7.02 | 6.90 | 6.95 | -0.21 | -2.93% | 8,770,100 |
| Oct 28, 2026 | 6.92 | 7.17 | 6.86 | 7.16 | +0.18 | +2.58% | 5,902,200 |
| Oct 27, 2026 | 6.78 | 7.02 | 6.77 | 6.98 | +0.24 | +3.56% | 3,534,800 |
| Oct 26, 2026 | 6.74 | 6.80 | 6.55 | 6.74 | +0.05 | +0.75% | 2,929,300 |
| Oct 23, 2026 | 6.73 | 6.86 | 6.56 | 6.69 | -0.13 | -1.91% | 3,694,200 |
| Oct 22, 2026 | 7.14 | 7.14 | 6.82 | 6.82 | -0.54 | -7.34% | 5,644,500 |
| Oct 21, 2026 | 7.36 | 7.40 | 7.28 | 7.36 | +0.06 | +0.82% | 3,826,900 |
| Oct 20, 2026 | 7.25 | 7.54 | 7.17 | 7.30 | -0.06 | -0.82% | 2,975,200 |
| Oct 19, 2026 | 7.40 | 7.50 | 7.35 | 7.36 | -0.13 | -1.74% | 2,736,900 |
| Oct 16, 2026 | 7.28 | 7.60 | 7.28 | 7.49 | +0.16 | +2.18% | 4,968,000 |
| Oct 15, 2026 | 7.20 | 7.35 | 7.08 | 7.33 | +0.24 | +3.39% | 5,508,500 |
| Oct 14, 2026 | 7.24 | 7.28 | 7.02 | 7.09 | -0.32 | -4.32% | 3,687,700 |
| Oct 13, 2026 | 7.45 | 7.54 | 7.26 | 7.41 | -0.07 | -0.94% | 3,306,500 |
| Oct 9, 2026 | 7.42 | 7.52 | 7.38 | 7.48 | +0.19 | +2.61% | 3,320,600 |
| Oct 8, 2026 | 7.11 | 7.34 | 7.11 | 7.29 | +0.17 | +2.39% | 3,166,100 |
| Oct 7, 2026 | 7.20 | 7.27 | 7.08 | 7.12 | -0.27 | -3.65% | 2,875,600 |
| Oct 6, 2026 | 7.36 | 7.46 | 7.27 | 7.39 | +0.07 | +0.96% | 2,606,200 |
| Oct 5, 2026 | 7.40 | 7.47 | 7.26 | 7.32 | -0.09 | -1.21% | 2,380,000 |
| Oct 2, 2026 | 7.46 | 7.53 | 7.32 | 7.41 | +0.06 | +0.82% | 3,137,100 |
| Oct 1, 2026 | 7.43 | 7.48 | 7.32 | 7.35 | -0.08 | -1.08% | 3,237,200 |
| Sep 30, 2026 | 7.65 | 7.65 | 7.42 | 7.43 | -0.15 | -1.98% | 3,255,100 |
| Sep 29, 2026 | 7.55 | 7.61 | 7.41 | 7.58 | +0.11 | +1.47% | 3,688,900 |
| Sep 28, 2026 | 7.35 | 7.67 | 7.35 | 7.47 | -0.26 | -3.36% | 3,571,200 |
| Sep 25, 2026 | 7.54 | 7.79 | 7.51 | 7.73 | +0.19 | +2.52% | 3,232,600 |
| Sep 24, 2026 | 7.48 | 7.54 | 7.31 | 7.54 | 0.00 | 0.00% | 4,153,900 |
| Sep 23, 2026 | 7.60 | 7.66 | 7.50 | 7.54 | -0.31 | -3.95% | 3,147,000 |
| Sep 22, 2026 | 7.59 | 7.92 | 7.54 | 7.85 | +0.33 | +4.39% | 3,396,400 |
| Sep 21, 2026 | 7.69 | 7.70 | 7.39 | 7.52 | -0.13 | -1.70% | 4,914,100 |
| Sep 18, 2026 | 7.56 | 7.69 | 7.51 | 7.65 | +0.10 | +1.32% | 7,351,900 |
| Sep 17, 2026 | 7.42 | 7.57 | 7.34 | 7.55 | +0.35 | +4.86% | 2,838,200 |
| Sep 16, 2026 | 7.41 | 7.50 | 7.10 | 7.20 | -0.04 | -0.55% | 4,575,300 |
| Sep 15, 2026 | 7.30 | 7.31 | 7.18 | 7.24 | -0.03 | -0.41% | 4,013,200 |
| Sep 14, 2026 | 7.25 | 7.30 | 7.14 | 7.27 | -0.19 | -2.55% | 2,391,500 |
| Sep 11, 2026 | 7.63 | 7.67 | 7.39 | 7.46 | +0.05 | +0.67% | 2,277,100 |
| Sep 10, 2026 | 7.34 | 7.52 | 7.31 | 7.41 | -0.24 | -3.14% | 3,012,800 |
| Sep 9, 2026 | 7.63 | 7.74 | 7.55 | 7.65 | +0.13 | +1.73% | 1,939,700 |
| Sep 8, 2026 | 7.70 | 7.83 | 7.51 | 7.52 | -0.24 | -3.09% | 2,293,000 |
| Sep 4, 2026 | 7.66 | 7.79 | 7.59 | 7.76 | -0.07 | -0.89% | 1,942,600 |
| Sep 3, 2026 | 7.79 | 7.84 | 7.62 | 7.83 | +0.35 | +4.68% | 3,080,100 |
| Sep 2, 2026 | 7.40 | 7.58 | 7.40 | 7.48 | +0.26 | +3.60% | 3,858,800 |
| Sep 1, 2026 | 7.35 | 7.49 | 7.22 | 7.22 | -0.38 | -5.00% | 4,142,200 |
| Aug 31, 2026 | 7.76 | 7.82 | 7.55 | 7.60 | -0.25 | -3.18% | 3,533,700 |
| Aug 28, 2026 | 8.11 | 8.14 | 7.75 | 7.85 | -0.24 | -2.97% | 3,931,100 |
| Aug 27, 2026 | 7.93 | 8.09 | 7.86 | 8.09 | +0.11 | +1.38% | 3,559,400 |
| Aug 26, 2026 | 7.97 | 8.09 | 7.96 | 7.98 | -0.14 | -1.72% | 3,238,500 |
| Aug 25, 2026 | 7.67 | 8.16 | 7.67 | 8.12 | +0.19 | +2.40% | 6,328,500 |
| Aug 24, 2026 | 7.71 | 7.95 | 7.71 | 7.93 | +0.32 | +4.20% | 6,212,900 |
| Aug 21, 2026 | 7.58 | 7.65 | 7.48 | 7.61 | +0.18 | +2.42% | 8,513,500 |
| Aug 20, 2026 | 7.15 | 7.43 | 7.10 | 7.43 | +0.15 | +2.06% | 3,958,300 |
| Aug 19, 2026 | 7.28 | 7.48 | 7.21 | 7.28 | +0.34 | +4.90% | 6,310,000 |
| Aug 18, 2026 | 7.11 | 7.11 | 6.92 | 6.94 | -0.27 | -3.74% | 4,484,800 |
| Aug 17, 2026 | 7.14 | 7.28 | 7.11 | 7.21 | +0.10 | +1.41% | 3,259,200 |
| Aug 14, 2026 | 7.15 | 7.27 | 7.09 | 7.11 | +0.04 | +0.57% | 2,631,300 |
64 days, newest first. Daily bars as drawn on the BTO.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.