ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

4.560 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2025 4.620 4.660 4.540 4.560 28,337,402 +0.02(+0.44%)
Dec 29, 2025 4.580 4.650 4.460 4.540 33,129,024 -0.26(-5.42%)
Dec 26, 2025 4.810 4.830 4.680 4.800 20,528,656 +0.07(+1.48%)
Dec 24, 2025 4.770 4.780 4.630 4.730 17,380,352 -0.04(-0.84%)
Dec 23, 2025 4.860 4.860 4.700 4.770 20,688,010 -0.03(-0.63%)
Dec 22, 2025 4.740 4.860 4.645 4.800 38,262,036 +0.26(+5.73%)
Dec 19, 2025 4.490 4.620 4.490 4.540 37,847,176 +0.05(+1.11%)
Dec 18, 2025 4.560 4.650 4.470 4.490 37,610,704 -0.08(-1.75%)
Dec 17, 2025 4.620 4.650 4.530 4.570 28,825,308 +0.02(+0.44%)
Dec 16, 2025 4.600 4.710 4.460 4.550 41,094,720 -0.07(-1.52%)
Dec 15, 2025 4.700 4.700 4.512 4.620 41,156,528 +0.02(+0.43%)
Dec 12, 2025 4.800 4.810 4.530 4.600 35,213,456 -0.08(-1.71%)
Dec 11, 2025 4.700 4.820 4.635 4.680 46,612,784 +0.00(+0.00%)
Dec 10, 2025 4.580 4.690 4.490 4.680 38,022,256 +0.11(+2.41%)
Dec 09, 2025 4.490 4.636 4.425 4.570 25,286,436 +0.09(+2.01%)
Dec 08, 2025 4.540 4.620 4.470 4.480 21,256,088 -0.08(-1.75%)
Dec 05, 2025 4.600 4.740 4.530 4.560 28,657,600 +0.00(+0.00%)
Dec 04, 2025 4.440 4.580 4.440 4.560 21,124,280 +0.06(+1.33%)
Dec 03, 2025 4.490 4.550 4.440 4.500 25,834,198 +0.07(+1.58%)
Dec 02, 2025 4.550 4.585 4.351 4.430 35,117,940 -0.17(-3.70%)
Dec 01, 2025 4.660 4.680 4.515 4.600 37,620,456 -0.02(-0.43%)
Nov 28, 2025 4.530 4.640 4.510 4.620 23,703,302 +0.15(+3.36%)
Nov 26, 2025 4.360 4.500 4.290 4.470 32,208,466 +0.14(+3.23%)
Nov 25, 2025 4.150 4.380 4.150 4.330 57,616,456 +0.16(+3.84%)
Nov 24, 2025 3.850 4.170 3.830 4.170 37,709,600 +0.36(+9.45%)
Nov 21, 2025 3.770 3.860 3.710 3.810 27,626,400 +0.02(+0.53%)
Nov 20, 2025 3.970 4.020 3.780 3.790 33,012,308 -0.18(-4.53%)
Nov 19, 2025 4.040 4.100 3.940 3.970 25,199,296 -0.02(-0.50%)
Nov 18, 2025 3.990 4.070 3.920 3.990 28,745,740 +0.00(+0.00%)
Nov 17, 2025 4.080 4.098 3.920 3.990 35,271,656 -0.11(-2.68%)
Nov 14, 2025 3.880 4.170 3.860 4.100 35,075,256 +0.00(+0.00%)
Nov 13, 2025 4.230 4.240 4.060 4.100 31,698,324 -0.08(-1.91%)
Nov 12, 2025 4.110 4.240 4.040 4.180 43,156,032 +0.07(+1.70%)
Nov 11, 2025 4.150 4.170 4.003 4.110 27,862,944 +0.02(+0.49%)
Nov 10, 2025 4.100 4.195 4.060 4.090 59,836,952 +0.18(+4.60%)
Nov 07, 2025 3.820 3.980 3.765 3.910 55,212,152 +0.11(+2.89%)
Nov 06, 2025 3.850 3.950 3.720 3.800 50,021,268 -0.23(-5.71%)
Nov 05, 2025 4.100 4.105 4.010 4.030 49,441,624 +0.03(+0.75%)
Nov 04, 2025 4.160 4.175 3.970 4.000 53,578,336 -0.25(-5.88%)
Nov 03, 2025 4.390 4.430 4.220 4.250 51,753,868 -0.14(-3.19%)
Oct 31, 2025 4.880 4.900 4.230 4.390 95,091,664 -0.48(-9.86%)
Oct 30, 2025 4.770 4.927 4.750 4.870 72,369,528 +0.10(+2.10%)
Oct 29, 2025 5.030 5.070 4.730 4.770 56,404,312 -0.13(-2.65%)
Oct 28, 2025 4.860 5.000 4.830 4.900 36,852,352 -0.06(-1.21%)
Oct 27, 2025 5.010 5.105 4.830 4.960 49,786,676 -0.25(-4.80%)
Oct 24, 2025 5.090 5.260 5.090 5.210 33,576,692 -0.02(-0.38%)
Oct 23, 2025 5.320 5.330 5.190 5.230 38,171,840 +0.02(+0.38%)
Oct 22, 2025 4.960 5.250 4.910 5.210 36,162,396 +0.03(+0.58%)
Oct 21, 2025 5.250 5.355 5.020 5.180 74,605,456 -0.52(-9.12%)
Oct 20, 2025 5.670 5.740 5.550 5.700 55,701,100 +0.15(+2.70%)
Oct 17, 2025 5.800 5.900 5.460 5.550 67,205,240 -0.39(-6.57%)
Oct 16, 2025 5.700 5.940 5.610 5.940 61,884,960 +0.27(+4.76%)
Oct 15, 2025 5.430 5.690 5.410 5.670 55,685,184 +0.33(+6.18%)
Oct 14, 2025 5.200 5.380 5.150 5.340 49,942,512 +0.03(+0.56%)
Oct 13, 2025 5.240 5.337 5.200 5.310 34,807,680 +0.23(+4.53%)
Oct 10, 2025 5.110 5.139 5.005 5.080 47,301,984 +0.01(+0.20%)
Oct 09, 2025 5.380 5.390 5.000 5.070 63,426,640 -0.30(-5.59%)
Oct 08, 2025 5.360 5.400 5.270 5.370 59,689,020 +0.13(+2.48%)
Oct 07, 2025 5.340 5.380 5.220 5.240 58,701,832 -0.09(-1.69%)
Oct 06, 2025 5.140 5.400 5.110 5.330 60,711,204 +0.25(+4.92%)
Oct 03, 2025 5.060 5.090 5.000 5.080 39,691,384 +0.05(+0.99%)
Oct 02, 2025 5.030 5.050 4.850 5.030 49,685,228 +0.03(+0.60%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.