5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+16.62%
3 MONTH PERFORMANCE
+7.80%
6 MONTH PERFORMANCE
+23.24%
YEAR-TO-DATE PERFORMANCE
+86.89%
1 YEAR PERFORMANCE
+70.15%
B2Gold Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $4.50 | $4.56 (1.33%) | $4.64 | $4.43 | 22.27 M | $6.10 B |
| 12/08/2025 | $4.54 | $4.48 (-1.32%) | $4.62 | $4.47 | 21.27 M | $5.93 B |
| 12/05/2025 | $4.60 | $4.56 (-0.87%) | $4.74 | $4.53 | 28.66 M | $6.04 B |
| 12/04/2025 | $4.44 | $4.56 (2.7%) | $4.58 | $4.44 | 21.13 M | $6.04 B |
| 12/03/2025 | $4.49 | $4.50 (0.22%) | $4.55 | $4.44 | 25.84 M | $5.96 B |
| 12/02/2025 | $4.55 | $4.43 (-2.64%) | $4.59 | $4.35 | 35.13 M | $5.87 B |
| 12/01/2025 | $4.66 | $4.60 (-1.29%) | $4.68 | $4.51 | 37.63 M | $6.09 B |
| 11/28/2025 | $4.53 | $4.62 (1.99%) | $4.64 | $4.51 | 23.70 M | $6.12 B |
| 11/26/2025 | $4.36 | $4.47 (2.52%) | $4.50 | $4.29 | 32.21 M | $5.92 B |
| 11/25/2025 | $4.15 | $4.33 (4.34%) | $4.38 | $4.15 | 57.62 M | $5.73 B |
| 11/24/2025 | $3.85 | $4.17 (8.31%) | $4.17 | $3.83 | 37.72 M | $5.52 B |
| 11/21/2025 | $3.77 | $3.81 (1.06%) | $3.86 | $3.71 | 27.63 M | $5.05 B |
| 11/20/2025 | $3.97 | $3.79 (-4.53%) | $4.02 | $3.78 | 33.06 M | $5.02 B |
| 11/19/2025 | $4.04 | $3.97 (-1.73%) | $4.10 | $3.94 | 25.21 M | $5.26 B |
| 11/18/2025 | $3.99 | $3.99 (0%) | $4.07 | $3.92 | 28.75 M | $5.28 B |
| 11/17/2025 | $4.08 | $3.99 (-2.21%) | $4.10 | $3.92 | 35.29 M | $5.28 B |
| 11/14/2025 | $3.88 | $4.10 (5.67%) | $4.17 | $3.86 | 35.08 M | $5.43 B |
| 11/13/2025 | $4.23 | $4.10 (-3.07%) | $4.24 | $4.06 | 31.70 M | $5.43 B |
| 11/12/2025 | $4.11 | $4.18 (1.7%) | $4.24 | $4.04 | 43.20 M | $5.54 B |
| 11/11/2025 | $4.15 | $4.11 (-0.96%) | $4.17 | $4.00 | 27.88 M | $5.44 B |
| 11/10/2025 | $4.10 | $4.09 (-0.24%) | $4.20 | $4.06 | 59.95 M | $5.42 B |
| 11/07/2025 | $3.82 | $3.91 (2.36%) | $3.98 | $3.77 | 55.21 M | $5.17 B |
| 11/06/2025 | $3.85 | $3.80 (-1.3%) | $3.95 | $3.72 | 50.07 M | $5.02 B |
| 11/05/2025 | $4.10 | $4.03 (-1.71%) | $4.11 | $4.01 | 49.82 M | $5.33 B |
| 11/04/2025 | $4.16 | $4.00 (-3.85%) | $4.18 | $3.97 | 53.66 M | $5.29 B |
| 11/03/2025 | $4.39 | $4.25 (-3.19%) | $4.43 | $4.22 | 51.45 M | $5.62 B |
| 10/31/2025 | $4.88 | $4.39 (-10.04%) | $4.90 | $4.23 | 95.09 M | $5.80 B |
| 10/30/2025 | $4.77 | $4.87 (2.1%) | $4.93 | $4.75 | 72.38 M | $6.44 B |
| 10/29/2025 | $5.03 | $4.77 (-5.17%) | $5.07 | $4.73 | 56.41 M | $6.30 B |
| 10/28/2025 | $4.86 | $4.90 (0.82%) | $5.00 | $4.83 | 36.86 M | $6.48 B |
| 10/27/2025 | $5.01 | $4.96 (-1%) | $5.11 | $4.83 | 49.79 M | $6.56 B |
| 10/24/2025 | $5.09 | $5.21 (2.36%) | $5.26 | $5.09 | 33.58 M | $6.89 B |
| 10/23/2025 | $5.32 | $5.23 (-1.69%) | $5.33 | $5.19 | 38.19 M | $6.91 B |
| 10/22/2025 | $4.96 | $5.21 (5.04%) | $5.25 | $4.91 | 36.17 M | $6.89 B |
| 10/21/2025 | $5.25 | $5.18 (-1.33%) | $5.36 | $5.02 | 74.62 M | $6.85 B |
| 10/20/2025 | $5.67 | $5.70 (0.53%) | $5.74 | $5.55 | 55.72 M | $7.53 B |
| 10/17/2025 | $5.80 | $5.55 (-4.31%) | $5.90 | $5.46 | 67.21 M | $7.34 B |
| 10/16/2025 | $5.70 | $5.94 (4.21%) | $5.94 | $5.61 | 61.91 M | $7.85 B |
| 10/15/2025 | $5.43 | $5.67 (4.42%) | $5.69 | $5.41 | 55.71 M | $7.49 B |
| 10/14/2025 | $5.20 | $5.34 (2.69%) | $5.38 | $5.15 | 49.95 M | $7.06 B |
| 10/13/2025 | $5.24 | $5.31 (1.34%) | $5.34 | $5.20 | 34.81 M | $7.02 B |
| 10/10/2025 | $5.11 | $5.08 (-0.59%) | $5.14 | $5.01 | 47.30 M | $6.71 B |
| 10/09/2025 | $5.38 | $5.07 (-5.76%) | $5.39 | $5.00 | 63.44 M | $6.70 B |
| 10/08/2025 | $5.36 | $5.37 (0.19%) | $5.40 | $5.27 | 59.72 M | $7.10 B |
| 10/07/2025 | $5.34 | $5.24 (-1.87%) | $5.38 | $5.22 | 58.43 M | $6.93 B |
| 10/06/2025 | $5.14 | $5.33 (3.7%) | $5.40 | $5.11 | 60.72 M | $7.04 B |
| 10/03/2025 | $5.06 | $5.08 (0.4%) | $5.09 | $5.00 | 39.69 M | $6.71 B |
| 10/02/2025 | $5.03 | $5.03 (0%) | $5.05 | $4.85 | 49.69 M | $6.65 B |
| 10/01/2025 | $5.00 | $5.00 (0%) | $5.10 | $4.93 | 78.55 M | $6.61 B |
| 09/30/2025 | $4.90 | $4.95 (1.02%) | $5.06 | $4.83 | 55.02 M | $6.54 B |
| 09/29/2025 | $5.02 | $4.96 (-1.2%) | $5.07 | $4.94 | 62.03 M | $6.56 B |
| 09/26/2025 | $4.85 | $4.92 (1.44%) | $4.96 | $4.79 | 59.32 M | $6.50 B |
| 09/25/2025 | $4.86 | $4.85 (-0.21%) | $4.88 | $4.79 | 40.74 M | $6.41 B |
| 09/24/2025 | $4.93 | $4.85 (-1.62%) | $4.97 | $4.85 | 48.21 M | $6.41 B |
| 09/23/2025 | $4.86 | $4.93 (1.44%) | $4.99 | $4.85 | 79.18 M | $6.52 B |
| 09/22/2025 | $4.61 | $4.76 (3.25%) | $4.77 | $4.58 | 56.94 M | $6.29 B |
| 09/19/2025 | $4.34 | $4.49 (3.46%) | $4.51 | $4.34 | 102.28 M | $5.93 B |
| 09/18/2025 | $4.34 | $4.32 (-0.46%) | $4.35 | $4.24 | 49.51 M | $5.71 B |
| 09/17/2025 | $4.28 | $4.33 (1.17%) | $4.46 | $4.25 | 54.08 M | $5.72 B |
| 09/16/2025 | $4.41 | $4.32 (-2.04%) | $4.42 | $4.28 | 52.71 M | $5.71 B |
| 09/15/2025 | $4.59 | $4.39 (-4.36%) | $4.60 | $4.19 | 77.28 M | $5.80 B |
| 09/12/2025 | $4.47 | $4.49 (0.45%) | $4.55 | $4.44 | 39.85 M | $5.93 B |
| 09/11/2025 | $4.35 | $4.45 (2.3%) | $4.47 | $4.31 | 37.50 M | $5.88 B |
| 09/10/2025 | $4.25 | $4.34 (2.12%) | $4.38 | $4.25 | 39.47 M | $5.74 B |
| 09/09/2025 | $4.33 | $4.23 (-2.31%) | $4.33 | $4.20 | 33.13 M | $5.59 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
