• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    5.435 +0.095 (+1.78%)
    Streaming Delayed Price Updated: 2:48 PM EST, Jan 27, 2026 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 (%)
    Jan 26, 2026 5.510 5.550 5.320 5.340 69,764,832 +0.05(+0.95%)
    Jan 23, 2026 5.320 5.340 5.150 5.290 46,976,172 +0.09(+1.73%)
    Jan 22, 2026 4.960 5.325 4.940 5.200 41,779,952 +0.27(+5.48%)
    Jan 21, 2026 5.030 5.100 4.860 4.930 67,638,304 +0.02(+0.41%)
    Jan 20, 2026 4.780 4.920 4.720 4.910 60,490,536 +0.33(+7.21%)
    Jan 16, 2026 4.600 4.630 4.480 4.580 32,408,704 -0.05(-1.08%)
    Jan 15, 2026 4.620 4.700 4.600 4.630 27,805,666 -0.03(-0.64%)
    Jan 14, 2026 4.710 4.710 4.600 4.660 41,543,340 +0.07(+1.53%)
    Jan 13, 2026 4.760 4.800 4.570 4.590 51,096,872 -0.09(-1.92%)
    Jan 12, 2026 4.690 4.790 4.680 4.680 37,280,136 +0.11(+2.41%)
    Jan 09, 2026 4.530 4.630 4.500 4.570 26,044,344 +0.07(+1.56%)
    Jan 08, 2026 4.350 4.520 4.310 4.500 37,378,848 +0.08(+1.81%)
    Jan 07, 2026 4.480 4.520 4.340 4.420 37,753,848 -0.11(-2.43%)
    Jan 06, 2026 4.610 4.620 4.360 4.530 55,828,344 -0.02(-0.44%)
    Jan 05, 2026 4.560 4.750 4.530 4.550 34,958,512 +0.05(+1.11%)
    Jan 02, 2026 4.570 4.590 4.350 4.500 24,796,274 -0.01(-0.22%)
    Dec 31, 2025 4.520 4.590 4.480 4.510 20,293,700 -0.05(-1.10%)
    Dec 30, 2025 4.620 4.660 4.540 4.560 28,337,402 +0.02(+0.44%)
    Dec 29, 2025 4.580 4.649 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 21,255,064 -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%)
    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.
    © 2025 FinancialContent. All rights reserved.