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

B2Gold Corp (NY: BTG )

2.830 -0.020 (-0.70%)
Official Closing Price Updated: 6:30 PM EST, Nov 26, 2024 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 (%)
Nov 26, 2024 2.840 2.860 2.810 2.830 8,250,379 -0.02(-0.70%)
Nov 25, 2024 2.850 2.860 2.790 2.850 15,513,821 -0.07(-2.40%)
Nov 22, 2024 2.870 2.930 2.850 2.920 17,595,402 +0.06(+2.10%)
Nov 21, 2024 2.850 2.870 2.800 2.860 12,232,677 +0.04(+1.42%)
Nov 20, 2024 2.820 2.860 2.780 2.820 16,185,666 +0.02(+0.71%)
Nov 19, 2024 2.830 2.840 2.780 2.800 18,405,600 -0.01(-0.36%)
Nov 18, 2024 2.750 2.820 2.750 2.810 12,785,064 +0.13(+4.85%)
Nov 15, 2024 2.730 2.760 2.650 2.680 10,605,833 -0.02(-0.74%)
Nov 14, 2024 2.660 2.760 2.660 2.700 15,302,987 +0.02(+0.75%)
Nov 13, 2024 2.770 2.800 2.680 2.680 13,465,593 -0.06(-2.19%)
Nov 12, 2024 2.790 2.805 2.720 2.740 13,790,924 -0.07(-2.49%)
Nov 11, 2024 2.860 2.890 2.770 2.810 19,199,624 -0.14(-4.75%)
Nov 08, 2024 3.030 3.045 2.910 2.950 15,590,101 -0.10(-3.28%)
Nov 07, 2024 3.070 3.120 2.940 3.050 21,981,106 -0.13(-4.09%)
Nov 06, 2024 3.130 3.235 3.040 3.180 17,083,416 -0.10(-3.05%)
Nov 05, 2024 3.300 3.335 3.250 3.280 7,409,087 +0.00(+0.00%)
Nov 04, 2024 3.320 3.340 3.250 3.280 7,848,764 -0.01(-0.30%)
Nov 01, 2024 3.350 3.360 3.270 3.290 12,868,842 -0.03(-0.90%)
Oct 31, 2024 3.380 3.380 3.260 3.320 15,238,355 -0.11(-3.21%)
Oct 30, 2024 3.430 3.440 3.350 3.430 15,402,328 +0.00(+0.00%)
Oct 29, 2024 3.360 3.430 3.330 3.430 12,061,238 +0.09(+2.69%)
Oct 28, 2024 3.330 3.360 3.310 3.340 13,380,033 -0.02(-0.60%)
Oct 25, 2024 3.370 3.410 3.330 3.360 15,360,590 -0.07(-2.04%)
Oct 24, 2024 3.430 3.450 3.360 3.430 18,856,380 +0.02(+0.59%)
Oct 23, 2024 3.430 3.450 3.370 3.410 14,391,641 -0.06(-1.73%)
Oct 22, 2024 3.430 3.490 3.430 3.470 13,230,795 +0.06(+1.76%)
Oct 21, 2024 3.490 3.500 3.380 3.410 16,857,400 -0.05(-1.45%)
Oct 18, 2024 3.360 3.480 3.359 3.460 17,930,460 +0.13(+3.90%)
Oct 17, 2024 3.310 3.360 3.280 3.330 9,872,798 +0.03(+0.91%)
Oct 16, 2024 3.260 3.350 3.260 3.300 11,332,216 +0.05(+1.54%)
Oct 15, 2024 3.200 3.250 3.160 3.250 11,060,504 +0.04(+1.25%)
Oct 14, 2024 3.200 3.240 3.180 3.210 5,358,114 +0.00(+0.00%)
Oct 11, 2024 3.150 3.230 3.140 3.210 18,034,726 +0.09(+2.88%)
Oct 10, 2024 3.030 3.120 3.010 3.120 14,999,551 +0.11(+3.65%)
Oct 09, 2024 3.030 3.030 2.970 3.010 14,231,621 -0.01(-0.33%)
Oct 08, 2024 3.050 3.070 3.000 3.020 14,790,139 -0.08(-2.58%)
Oct 07, 2024 3.130 3.140 3.080 3.100 10,065,295 -0.03(-0.96%)
Oct 04, 2024 3.120 3.210 3.100 3.130 11,127,975 +0.02(+0.64%)
Oct 03, 2024 3.060 3.120 3.050 3.110 13,614,452 +0.02(+0.65%)
Oct 02, 2024 3.130 3.150 3.072 3.090 11,914,668 -0.05(-1.59%)
Oct 01, 2024 3.140 3.180 3.100 3.140 12,374,100 +0.06(+1.95%)
Sep 30, 2024 3.190 3.190 3.080 3.080 14,629,558 -0.12(-3.75%)
Sep 27, 2024 3.320 3.325 3.200 3.200 12,191,701 -0.13(-3.90%)
Sep 26, 2024 3.270 3.330 3.210 3.330 22,614,332 +0.08(+2.46%)
Sep 25, 2024 3.290 3.320 3.240 3.250 17,193,444 -0.06(-1.81%)
Sep 24, 2024 3.280 3.330 3.250 3.310 13,264,248 +0.07(+2.16%)
Sep 23, 2024 3.380 3.390 3.240 3.240 16,670,496 -0.14(-4.14%)
Sep 20, 2024 3.360 3.420 3.340 3.380 81,449,848 +0.07(+2.11%)
Sep 19, 2024 3.340 3.360 3.290 3.310 16,197,901 +0.05(+1.53%)
Sep 18, 2024 3.300 3.420 3.260 3.260 23,787,016 -0.03(-0.91%)
Sep 17, 2024 3.300 3.350 3.270 3.290 15,717,569 -0.05(-1.50%)
Sep 16, 2024 3.250 3.370 3.220 3.340 36,688,724 +0.18(+5.70%)
Sep 13, 2024 3.110 3.230 3.110 3.160 22,470,394 +0.06(+1.94%)
Sep 12, 2024 2.910 3.100 2.880 3.100 41,053,596 +0.36(+13.14%)
Sep 11, 2024 2.760 2.760 2.680 2.740 13,428,027 -0.01(-0.36%)
Sep 10, 2024 2.670 2.750 2.640 2.750 9,584,184 +0.09(+3.38%)
Sep 09, 2024 2.621 2.660 2.621 2.660 7,766,186 +0.05(+1.89%)
Sep 06, 2024 2.660 2.670 2.571 2.611 14,814,368 -0.04(-1.49%)
Sep 05, 2024 2.670 2.680 2.630 2.650 11,263,621 +0.04(+1.51%)
Sep 04, 2024 2.630 2.660 2.591 2.611 13,762,230 -0.03(-1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.