B2Gold Corp. (BTG)
AMEX: BTG
· Real-Time Price · USD
5.08
0.05 (0.99%)
At close: Oct 03, 2025, 3:59 PM
5.05
-0.49%
After-hours: Oct 03, 2025, 07:54 PM EDT
BTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.06 | 5.09 | 5.00 | 5.08 | 5.08 | 0.99% | 39,439,925 |
| Oct 2, 2025 | 5.03 | 5.05 | 4.85 | 5.03 | 5.03 | 0.60% | 49,688,802 |
| Oct 1, 2025 | 5.00 | 5.10 | 4.93 | 5.00 | 5.00 | 1.01% | 78,549,240 |
| Sep 30, 2025 | 4.90 | 5.06 | 4.83 | 4.95 | 4.95 | -0.20% | 55,020,300 |
| Sep 29, 2025 | 5.02 | 5.07 | 4.94 | 4.96 | 4.96 | 0.81% | 62,032,328 |
| Sep 26, 2025 | 4.85 | 4.96 | 4.79 | 4.92 | 4.92 | 1.44% | 59,317,300 |
| Sep 25, 2025 | 4.86 | 4.88 | 4.79 | 4.85 | 4.85 | 0.00% | 40,741,000 |
| Sep 24, 2025 | 4.93 | 4.97 | 4.85 | 4.85 | 4.85 | -1.62% | 48,205,700 |
| Sep 23, 2025 | 4.86 | 4.99 | 4.85 | 4.93 | 4.93 | 3.57% | 79,183,500 |
| Sep 22, 2025 | 4.61 | 4.77 | 4.58 | 4.76 | 4.76 | 6.01% | 56,942,924 |
| Sep 19, 2025 | 4.34 | 4.51 | 4.34 | 4.49 | 4.49 | 3.94% | 102,281,106 |
| Sep 18, 2025 | 4.34 | 4.35 | 4.24 | 4.32 | 4.32 | -0.23% | 49,509,909 |
| Sep 17, 2025 | 4.28 | 4.46 | 4.25 | 4.33 | 4.33 | 0.23% | 54,082,600 |
| Sep 16, 2025 | 4.41 | 4.42 | 4.28 | 4.32 | 4.32 | -1.59% | 52,714,028 |
| Sep 15, 2025 | 4.59 | 4.60 | 4.19 | 4.39 | 4.39 | -2.23% | 77,283,521 |
| Sep 12, 2025 | 4.47 | 4.55 | 4.44 | 4.49 | 4.49 | 0.90% | 39,849,805 |
| Sep 11, 2025 | 4.35 | 4.47 | 4.31 | 4.45 | 4.45 | 2.53% | 37,501,600 |
| Sep 10, 2025 | 4.25 | 4.38 | 4.25 | 4.34 | 4.34 | 2.60% | 39,472,903 |
| Sep 9, 2025 | 4.33 | 4.33 | 4.20 | 4.23 | 4.21 | -1.40% | 33,125,336 |
| Sep 8, 2025 | 4.24 | 4.33 | 4.20 | 4.29 | 4.27 | 2.88% | 55,290,800 |
Page 1 of 136