Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

B2Gold Corp Common shares (Canada) (NY:BTG)

3.370 -0.030 (-0.88%)
Official Closing Price Updated: 8:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 3.390 3.420 3.330 3.370 41,742,484 -0.03(-0.88%)
May 29, 2025 3.460 3.480 3.400 3.400 39,251,184 -0.06(-1.73%)
May 28, 2025 3.380 3.460 3.360 3.460 32,387,130 +0.08(+2.37%)
May 27, 2025 3.280 3.420 3.250 3.380 61,426,532 +0.02(+0.60%)
May 23, 2025 3.360 3.385 3.290 3.360 42,304,608 +0.06(+1.82%)
May 22, 2025 3.200 3.320 3.180 3.300 53,661,336 +0.07(+2.17%)
May 21, 2025 3.260 3.300 3.200 3.230 54,822,768 +0.02(+0.62%)
May 20, 2025 3.040 3.230 3.010 3.210 69,287,552 +0.16(+5.25%)
May 19, 2025 3.000 3.070 2.950 3.050 36,574,824 +0.10(+3.39%)
May 16, 2025 2.880 2.950 2.870 2.950 36,252,600 +0.01(+0.34%)
May 15, 2025 2.940 2.960 2.870 2.940 50,770,996 +0.04(+1.38%)
May 14, 2025 2.900 2.915 2.860 2.900 48,043,092 -0.05(-1.69%)
May 13, 2025 2.970 2.990 2.930 2.950 31,807,396 -0.01(-0.34%)
May 12, 2025 3.000 3.027 2.930 2.960 54,614,432 -0.18(-5.73%)
May 09, 2025 3.070 3.150 3.005 3.140 56,544,168 +0.12(+3.97%)
May 08, 2025 3.120 3.120 3.000 3.020 50,902,248 -0.07(-2.27%)
May 07, 2025 3.100 3.150 3.040 3.090 56,135,280 -0.09(-2.83%)
May 06, 2025 3.120 3.180 3.060 3.180 47,801,704 +0.15(+4.95%)
May 05, 2025 3.040 3.060 2.980 3.030 45,458,508 +0.09(+3.06%)
May 02, 2025 3.040 3.050 2.910 2.940 47,264,404 -0.05(-1.67%)
May 01, 2025 3.040 3.050 2.970 2.990 50,863,688 -0.12(-3.86%)
Apr 30, 2025 3.060 3.180 3.060 3.110 48,977,952 +0.01(+0.32%)
Apr 29, 2025 3.070 3.110 3.040 3.100 27,517,834 +0.01(+0.32%)
Apr 28, 2025 3.060 3.110 2.990 3.090 44,767,160 +0.01(+0.32%)
Apr 25, 2025 3.020 3.110 3.020 3.080 57,354,944 -0.07(-2.22%)
Apr 24, 2025 3.200 3.230 3.120 3.150 59,808,212 -0.01(-0.32%)
Apr 23, 2025 3.150 3.200 3.104 3.160 51,125,900 -0.11(-3.36%)
Apr 22, 2025 3.420 3.440 3.260 3.270 72,717,400 -0.13(-3.82%)
Apr 21, 2025 3.450 3.510 3.330 3.400 89,415,448 +0.08(+2.41%)
Apr 17, 2025 3.320 3.350 3.250 3.320 56,990,460 -0.03(-0.90%)
Apr 16, 2025 3.450 3.510 3.180 3.350 66,272,312 +0.04(+1.21%)
Apr 15, 2025 3.410 3.410 3.240 3.310 66,682,616 -0.10(-2.93%)
Apr 14, 2025 3.170 3.410 3.150 3.410 56,573,376 +0.17(+5.25%)
Apr 11, 2025 3.240 3.320 3.210 3.240 57,285,392 +0.18(+5.88%)
Apr 10, 2025 2.910 3.100 2.910 3.060 54,507,604 +0.16(+5.52%)
Apr 09, 2025 2.790 2.930 2.720 2.900 67,594,152 +0.24(+9.02%)
Apr 08, 2025 2.760 2.810 2.620 2.660 65,766,400 +0.02(+0.76%)
Apr 07, 2025 2.580 2.810 2.530 2.640 42,538,900 -0.01(-0.38%)
Apr 04, 2025 2.760 2.810 2.600 2.650 47,403,680 -0.27(-9.25%)
Apr 03, 2025 2.750 2.980 2.720 2.920 52,977,776 +0.00(+0.00%)
Apr 02, 2025 2.910 2.970 2.880 2.920 41,098,672 +0.02(+0.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.