Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE American - Delayed Quote USD

B2Gold Corp. (BTG)

Compare
2.9000
+0.0500
+(1.75%)
At close: April 1 at 4:00:00 PM EDT
2.9300
+0.03
+(1.03%)
After hours: April 1 at 7:55:53 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20252.89002.95002.82502.90002.900047,013,568
Mar 31, 20252.94002.94002.79002.85002.850026,082,900
Mar 28, 20253.12003.14002.85002.88002.880050,563,800
Mar 27, 20253.15003.18003.07003.17003.170037,277,400
Mar 26, 20253.19003.19003.08003.09003.090042,015,500
Mar 25, 20253.15003.26003.13003.17003.170039,217,500
Mar 24, 20253.13003.16003.10003.12003.120035,540,600
Mar 21, 20253.14003.18003.09003.12003.120043,288,200
Mar 20, 20253.23003.26003.19003.21003.210045,598,200
Mar 19, 20253.28003.31003.23003.30003.300052,932,400
Mar 18, 20253.31003.35003.25003.28003.280058,293,700
Mar 17, 20252.99003.25002.97003.23003.230063,250,400
Mar 14, 20252.94003.03002.90002.96002.960063,612,000
Mar 13, 20252.78002.93002.74002.90002.900044,564,300
Mar 12, 20252.69002.79002.68002.76002.760031,097,000
Mar 11, 20252.63002.71002.62002.70002.700046,048,200
Mar 10, 20252.70002.70002.56002.60002.600041,525,600
Mar 7, 20252.74002.80002.68002.68002.680034,113,100
Mar 6, 20252.76002.81002.72002.74002.740034,699,500
Mar 5, 20252.67002.80002.65002.79002.790047,729,000
Mar 4, 20252.74002.77002.64002.67002.670049,510,200
Mar 3, 20252.73002.79002.65002.68002.680038,095,400
Feb 28, 20252.63002.68002.59002.66002.660034,241,400
Feb 27, 20252.82002.86002.66002.67002.670048,398,800
Feb 26, 20252.80002.90002.78002.87002.870029,588,600
Feb 25, 20252.83002.87002.76002.83002.830047,970,800
Feb 24, 20252.82002.85002.71002.85002.850049,864,600
Feb 21, 20252.83002.94002.80002.82002.820051,145,000
Feb 20, 20252.59002.88002.58002.81002.810060,943,100
Feb 19, 20252.64002.69002.61002.66002.660036,534,000
Feb 18, 20252.59002.63002.56002.63002.630029,479,700
Feb 14, 20252.59002.62002.52002.54002.540025,159,800
Feb 13, 20252.57002.60002.53002.59002.590034,633,900
Feb 12, 20252.51002.59002.50002.56002.560027,604,000
Feb 11, 20252.58002.60002.52002.53002.530044,225,000
Feb 10, 20252.58002.62002.55002.59002.590030,201,600
Feb 7, 20252.52002.55002.48002.53002.530032,995,700
Feb 6, 20252.56002.56002.47002.49002.490037,544,200
Feb 5, 20252.50002.57002.49002.55002.550034,987,700
Feb 4, 20252.42002.50002.40002.48002.480025,851,000
Feb 3, 20252.42002.46002.38002.40002.400028,602,200
Jan 31, 20252.42002.48002.39002.42002.420026,617,000
Jan 30, 20252.40002.47002.39002.44002.440027,139,500
Jan 29, 20252.38002.42002.32002.36002.360022,423,700
Jan 28, 20252.31002.40002.31002.37002.370020,065,600
Jan 27, 20252.37002.37002.27002.30002.300019,880,500
Jan 24, 20252.35002.41002.32002.40002.400069,938,300
Jan 23, 20252.23002.35002.20002.35002.3500105,513,200
Jan 22, 20252.42002.47002.39002.41002.410013,429,700
Jan 21, 20252.42002.48002.41002.42002.420011,237,900
Jan 17, 20252.37002.43002.32002.39002.390016,135,100
Jan 16, 20252.47002.47002.37002.38002.380019,129,800
Jan 15, 20252.52002.53002.43002.44002.440023,698,100
Jan 14, 20252.40002.51002.34002.51002.510034,708,800
Jan 13, 20252.55002.56002.49002.49002.490016,847,900
Jan 10, 20252.64002.68002.57002.59002.590015,700,500
Jan 8, 20252.58002.62002.56002.61002.610014,193,800
Jan 7, 20252.55002.65002.54002.57002.570011,860,400
Jan 6, 20252.58002.60002.52002.52002.520011,959,700
Jan 3, 20252.58002.60002.57002.57002.57008,926,200
Jan 2, 20252.50002.59002.49002.59002.590011,781,300
Dec 31, 20242.40002.45002.40002.44002.44007,762,200
Dec 30, 20242.45002.46002.40002.42002.420012,575,500
Dec 27, 20242.45002.48002.44002.47002.47009,045,700
Dec 26, 20242.48002.52002.47002.50002.50005,734,200
Dec 24, 20242.50002.51002.47002.49002.49007,455,200
Dec 23, 20242.48002.52002.46002.49002.490013,350,300
Dec 20, 20242.45002.55002.45002.48002.480025,182,900
Dec 19, 20242.50002.51002.43002.44002.440017,075,500
Dec 18, 20242.53002.60002.48002.49002.490019,441,400
Dec 17, 20242.53002.58002.51002.57002.570020,153,200
Dec 16, 20242.63002.64002.56002.59002.590017,111,400
Dec 13, 20242.68002.69002.61002.62002.620010,737,500
Dec 12, 20242.75002.77002.68002.70002.700012,259,100
Dec 11, 20242.75002.83002.73002.82002.820013,701,500
Dec 10, 20242.71002.75002.70002.72002.720020,404,200
Dec 9, 20242.64002.77002.64002.68002.680016,338,400
Dec 6, 20242.70002.70002.60002.61002.610015,426,600
Dec 5, 20242.78002.80002.68002.70002.700017,984,600
Dec 4, 20242.81002.84002.77002.78002.780010,845,400
Dec 3, 20242.76002.85002.75002.80002.800016,373,100
Dec 2, 20242.85002.85002.73002.76002.760013,127,600
Nov 29, 20242.90002.94002.87002.88002.88006,162,700
Nov 27, 20242.85002.90002.83002.89002.890011,652,300
Nov 26, 20242.84002.86002.81002.83002.83008,266,500
Nov 25, 20242.85002.86002.79002.85002.850015,561,800
Nov 22, 20242.87002.93002.85002.92002.920017,595,400
Nov 21, 20242.85002.87002.80002.86002.860012,238,300
Nov 20, 20242.82002.86002.78002.82002.820016,185,800
Nov 19, 20242.83002.84002.78002.80002.800018,417,500
Nov 18, 20242.75002.82002.75002.81002.810012,786,800
Nov 15, 20242.73002.76002.65002.68002.680010,605,800
Nov 14, 20242.66002.76002.66002.70002.700015,306,900
Nov 13, 20242.77002.80002.68002.68002.680013,466,800
Nov 12, 20242.79002.81002.72002.74002.740013,792,200
Nov 11, 20242.86002.89002.77002.81002.810019,218,200
Nov 8, 20243.03003.05002.91002.95002.950015,590,100
Nov 7, 20243.07003.12002.94003.05003.050021,986,000
Nov 6, 20243.13003.24003.04003.18003.180017,247,300
Nov 5, 20243.30003.34003.25003.28003.28007,416,000
Nov 4, 20243.32003.34003.25003.28003.28007,849,500
Nov 1, 20243.35003.36003.27003.29003.290012,868,800
Oct 31, 20243.38003.38003.26003.32003.320015,239,100
Oct 30, 20243.43003.44003.35003.43003.430015,403,000
Oct 29, 20243.36003.43003.33003.43003.430012,061,900
Oct 28, 20243.33003.36003.31003.34003.340013,380,100
Oct 25, 20243.37003.41003.33003.36003.360015,360,600
Oct 24, 20243.43003.45003.36003.43003.430018,856,100
Oct 23, 20243.43003.45003.37003.41003.410014,395,700
Oct 22, 20243.43003.49003.43003.47003.470013,234,500
Oct 21, 20243.49003.50003.38003.41003.410016,857,500
Oct 18, 20243.36003.48003.36003.46003.460017,930,400
Oct 17, 20243.31003.36003.28003.33003.33009,873,200
Oct 16, 20243.26003.35003.26003.30003.300011,333,300
Oct 15, 20243.20003.25003.16003.25003.250011,060,500
Oct 14, 20243.20003.24003.18003.21003.21005,358,100
Oct 11, 20243.15003.23003.14003.21003.210018,026,000
Oct 10, 20243.03003.12003.01003.12003.120014,999,900
Oct 9, 20243.03003.03002.97003.01003.010014,232,300
Oct 8, 20243.05003.07003.00003.02003.020014,793,100
Oct 7, 20243.13003.14003.08003.10003.100010,065,400
Oct 4, 20243.12003.21003.10003.13003.130011,128,300
Oct 3, 20243.06003.12003.05003.11003.110013,615,000
Oct 2, 20243.13003.15003.07003.09003.090011,923,100
Oct 1, 20243.14003.18003.10003.14003.140012,374,500
Sep 30, 20243.19003.19003.08003.08003.080014,624,500
Sep 27, 20243.32003.33003.20003.20003.200012,191,700
Sep 26, 20243.27003.33003.21003.33003.330022,617,100
Sep 25, 20243.29003.32003.24003.25003.250017,193,500
Sep 24, 20243.28003.33003.25003.31003.310013,265,300
Sep 23, 20243.38003.39003.24003.24003.240016,678,800
Sep 20, 20243.36003.42003.34003.38003.380081,449,800
Sep 19, 20243.34003.36003.29003.31003.310016,198,400
Sep 18, 20243.30003.42003.26003.26003.260023,787,300
Sep 17, 20243.30003.35003.27003.29003.290015,721,100
Sep 16, 20243.25003.37003.22003.34003.340036,690,400
Sep 13, 20243.11003.23003.11003.16003.160022,470,400
Sep 12, 20242.91003.10002.88003.10003.100041,064,500
Sep 11, 20242.76002.76002.68002.74002.740013,437,700
Sep 10, 2024 0.0400 Dividend
Sep 10, 20242.67002.75002.64002.75002.75009,584,700
Sep 9, 20242.66002.70002.66002.70002.66007,653,800
Sep 6, 20242.70002.71002.61002.65002.610714,594,900
Sep 5, 20242.71002.72002.67002.69002.650111,098,900
Sep 4, 20242.67002.70002.63002.65002.610713,558,400
Sep 3, 20242.77002.79002.66002.68002.640310,638,500
Aug 30, 20242.84002.84002.77002.80002.75858,401,900
Aug 29, 20242.78002.85002.78002.83002.78817,621,400
Aug 28, 20242.79002.80002.73002.78002.738813,454,900
Aug 27, 20242.86002.87002.80002.83002.78817,179,200
Aug 26, 20242.89002.90002.85002.87002.82757,621,700
Aug 23, 20242.84002.89002.81002.87002.827510,848,100
Aug 22, 20242.86002.86002.77002.81002.76849,627,400
Aug 21, 20242.85002.89002.78002.89002.847215,102,800
Aug 20, 20242.80002.85002.78002.84002.797913,684,200
Aug 19, 20242.68002.78002.68002.75002.709310,668,900
Aug 16, 20242.62002.69002.61002.69002.650110,307,500
Aug 15, 20242.65002.65002.57002.59002.551610,917,800
Aug 14, 20242.63002.65002.57002.63002.59108,516,800
Aug 13, 20242.58002.64002.56002.61002.571311,508,200
Aug 12, 20242.53002.61002.50002.57002.531915,423,200
Aug 9, 20242.62002.65002.35002.47002.433428,710,400
Aug 8, 20242.76002.80002.73002.76002.71919,803,200
Aug 7, 20242.86002.88002.71002.74002.699412,067,800
Aug 6, 20242.77002.84002.72002.82002.778213,175,200
Aug 5, 20242.68002.78002.61002.75002.709315,099,500
Aug 2, 20242.98003.00002.83002.85002.807820,160,300
Aug 1, 20243.02003.04002.91002.95002.90639,604,600
Jul 31, 20242.98003.05002.97003.00002.955610,987,700
Jul 30, 20242.94002.97002.90002.96002.91619,269,600
Jul 29, 20242.94002.94002.87002.92002.87676,180,500
Jul 26, 20242.93002.94002.90002.91002.86695,515,300
Jul 25, 20242.88002.93002.85002.88002.837313,112,900
Jul 24, 20242.99003.04002.93002.94002.89648,346,100
Jul 23, 20243.01003.01002.95002.97002.92608,347,700
Jul 22, 20242.93003.02002.92002.99002.945711,640,900
Jul 19, 20242.92002.99002.88002.93002.886611,090,000
Jul 18, 20243.07003.08002.96002.98002.935912,890,100
Jul 17, 20243.16003.18003.04003.06003.01479,809,900
Jul 16, 20243.04003.14003.02003.14003.093517,057,800
Jul 15, 20243.05003.07002.98003.03002.985111,391,400
Jul 12, 20242.96003.05002.94003.04002.995011,004,300
Jul 11, 20242.91003.00002.87002.98002.935915,217,300
Jul 10, 20242.82002.90002.81002.84002.797912,200,400
Jul 9, 20242.77002.80002.76002.79002.74876,850,500
Jul 8, 20242.78002.79002.73002.77002.72907,649,700
Jul 5, 20242.79002.84002.78002.80002.75857,581,200
Jul 3, 20242.73002.79002.73002.78002.73888,005,000
Jul 2, 20242.70002.73002.65002.70002.66007,405,700
Jul 1, 20242.72002.75002.67002.69002.65014,925,300
Jun 28, 20242.74002.77002.68002.70002.660010,564,300
Jun 27, 20242.65002.74002.65002.71002.669910,061,100
Jun 26, 20242.58002.64002.57002.63002.59107,540,400
Jun 25, 20242.65002.66002.58002.58002.54189,083,900
Jun 24, 20242.66002.69002.63002.65002.610710,023,900
Jun 21, 20242.64002.68002.56002.65002.610731,754,900
Jun 20, 20242.62002.67002.58002.66002.620611,116,100
Jun 18, 20242.55002.60002.52002.57002.53199,568,100
Jun 17, 20242.56002.59002.51002.54002.502410,905,200
Jun 14, 20242.61002.62002.57002.61002.571311,116,800
Jun 13, 20242.60002.65002.55002.58002.541813,142,600
Jun 12, 20242.65002.70002.60002.62002.581210,725,900
Jun 11, 2024 0.0400 Dividend
Jun 11, 20242.61002.62002.58002.61002.57139,856,700
Jun 10, 20242.64002.68002.54002.67002.591016,621,300
Jun 7, 20242.71002.71002.59002.59002.513418,178,600
Jun 6, 20242.75002.78002.70002.78002.697810,463,800
Jun 5, 20242.72002.75002.70002.73002.64938,673,700
Jun 4, 20242.80002.80002.68002.70002.620214,304,100
Jun 3, 20242.83002.84002.79002.83002.74637,490,300
May 31, 20242.86002.89002.79002.80002.717210,035,500
May 30, 20242.79002.86002.78002.85002.76576,617,700
May 29, 20242.84002.85002.78002.78002.69785,336,700
May 28, 20242.81002.86002.81002.84002.756012,183,300
May 24, 20242.77002.81002.74002.76002.67845,488,500
May 23, 20242.79002.82002.73002.74002.659010,158,800
May 22, 20242.86002.86002.79002.82002.736612,473,900
May 21, 20242.90002.95002.86002.88002.794812,490,900
May 20, 20242.94002.99002.89002.96002.87259,217,400
May 17, 20242.84002.91002.81002.90002.814211,913,900
May 16, 20242.82002.83002.77002.81002.72698,478,400
May 15, 20242.82002.85002.78002.82002.736610,416,200
May 14, 20242.75002.81002.73002.80002.71729,092,100
May 13, 20242.76002.79002.71002.75002.66875,532,600
May 10, 20242.81002.84002.76002.77002.68818,085,200
May 9, 20242.65002.79002.64002.77002.688113,705,100
May 8, 20242.56002.64002.50002.62002.542511,078,300
May 7, 20242.54002.59002.54002.54002.46497,940,500
May 6, 20242.53002.57002.52002.54002.46496,098,700
May 3, 20242.56002.56002.47002.48002.406710,780,700
May 2, 20242.53002.55002.50002.52002.44559,508,600
May 1, 20242.58002.61002.52002.54002.46498,409,000
Apr 30, 20242.59002.60002.53002.55002.47469,473,700
Apr 29, 20242.65002.68002.61002.63002.55227,257,900
Apr 26, 20242.62002.65002.59002.62002.542510,002,400
Apr 25, 20242.53002.59002.50002.58002.503711,187,500
Apr 24, 20242.56002.59002.52002.53002.45529,444,600
Apr 23, 20242.52002.58002.49002.56002.484311,325,300
Apr 22, 20242.53002.60002.49002.51002.435817,605,000
Apr 19, 20242.63002.65002.59002.60002.523113,808,400
Apr 18, 20242.69002.72002.60002.61002.532810,992,200
Apr 17, 20242.67002.76002.63002.66002.581313,818,900
Apr 16, 20242.66002.69002.60002.64002.561919,895,600
Apr 15, 20242.92002.92002.69002.71002.629924,809,100
Apr 12, 20242.96003.07002.88002.89002.804527,968,900
Apr 11, 20242.87002.90002.82002.90002.81429,314,100
Apr 10, 20242.86002.92002.81002.84002.756017,025,700
Apr 9, 20242.92002.96002.88002.92002.833615,799,400
Apr 8, 20242.90002.94002.80002.86002.775414,595,700
Apr 5, 20242.74002.86002.71002.86002.775421,533,200
Apr 4, 20242.82002.82002.73002.74002.659020,453,200
Apr 3, 20242.70002.83002.64002.82002.736636,795,000
Apr 2, 20242.66002.70002.62002.70002.620216,292,300

Related Tickers

NGD New Gold Inc.
3.6500
-1.62%
 
KGC Kinross Gold Corporation
12.60
-0.08%
 
EQX Equinox Gold Corp.
6.71
-2.47%
 
CDE Coeur Mining, Inc.
5.58
-5.74%
 
IAG IAMGOLD Corporation
6.32
+1.12%
 
PAAS Pan American Silver Corp.
25.60
-0.89%
 
SAND Sandstorm Gold Ltd.
7.49
-0.79%
 
NEM Newmont Corporation
48.29
+0.02%
 
AEM Agnico Eagle Mines Limited
108.24
-0.16%
 
FSM Fortuna Mining Corp.
6.13
+0.49%