5 DAY PERFORMANCE
-7.56%
1 MONTH PERFORMANCE
+7.24%
3 MONTH PERFORMANCE
+0.41%
6 MONTH PERFORMANCE
+47.29%
YEAR-TO-DATE PERFORMANCE
+8.43%
1 YEAR PERFORMANCE
+100.41%
B2Gold Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $5.10 | $4.90 (-3.92%) | $5.25 | $4.81 | 87.05 M | $6.49 B |
| 01/29/2026 | $5.91 | $5.55 (-6.09%) | $5.91 | $5.33 | 83.96 M | $7.35 B |
| 01/28/2026 | $5.65 | $5.77 (2.12%) | $5.77 | $5.53 | 55.91 M | $7.64 B |
| 01/27/2026 | $5.35 | $5.53 (3.36%) | $5.54 | $5.24 | 41.84 M | $7.32 B |
| 01/26/2026 | $5.51 | $5.34 (-3.09%) | $5.55 | $5.32 | 69.84 M | $7.07 B |
| 01/23/2026 | $5.32 | $5.29 (-0.56%) | $5.34 | $5.15 | 46.98 M | $7.01 B |
| 01/22/2026 | $4.96 | $5.20 (4.84%) | $5.33 | $4.94 | 41.80 M | $6.89 B |
| 01/21/2026 | $5.03 | $4.93 (-1.99%) | $5.10 | $4.86 | 67.69 M | $6.53 B |
| 01/20/2026 | $4.78 | $4.91 (2.72%) | $4.92 | $4.72 | 60.54 M | $6.50 B |
| 01/16/2026 | $4.60 | $4.58 (-0.43%) | $4.63 | $4.48 | 32.41 M | $6.07 B |
| 01/15/2026 | $4.62 | $4.63 (0.22%) | $4.70 | $4.60 | 27.84 M | $6.13 B |
| 01/14/2026 | $4.71 | $4.66 (-1.06%) | $4.71 | $4.60 | 41.55 M | $6.17 B |
| 01/13/2026 | $4.76 | $4.59 (-3.57%) | $4.80 | $4.57 | 51.18 M | $6.08 B |
| 01/12/2026 | $4.69 | $4.68 (-0.21%) | $4.79 | $4.68 | 37.30 M | $6.20 B |
| 01/09/2026 | $4.53 | $4.57 (0.88%) | $4.63 | $4.50 | 26.04 M | $6.05 B |
| 01/08/2026 | $4.35 | $4.50 (3.45%) | $4.52 | $4.31 | 37.39 M | $5.96 B |
| 01/07/2026 | $4.48 | $4.42 (-1.34%) | $4.52 | $4.34 | 37.76 M | $5.85 B |
| 01/06/2026 | $4.61 | $4.53 (-1.74%) | $4.62 | $4.36 | 55.88 M | $6.00 B |
| 01/05/2026 | $4.56 | $4.55 (-0.22%) | $4.75 | $4.53 | 34.98 M | $6.03 B |
| 01/02/2026 | $4.57 | $4.50 (-1.53%) | $4.59 | $4.35 | 24.80 M | $5.96 B |
| 12/31/2025 | $4.52 | $4.51 (-0.22%) | $4.59 | $4.48 | 20.29 M | $5.97 B |
| 12/30/2025 | $4.62 | $4.56 (-1.3%) | $4.66 | $4.54 | 28.34 M | $6.04 B |
| 12/29/2025 | $4.58 | $4.54 (-0.87%) | $4.65 | $4.46 | 33.14 M | $6.01 B |
| 12/26/2025 | $4.81 | $4.80 (-0.21%) | $4.83 | $4.68 | 20.53 M | $6.36 B |
| 12/24/2025 | $4.77 | $4.73 (-0.84%) | $4.78 | $4.63 | 17.38 M | $6.26 B |
| 12/23/2025 | $4.86 | $4.77 (-1.85%) | $4.86 | $4.70 | 20.76 M | $6.32 B |
| 12/22/2025 | $4.74 | $4.80 (1.27%) | $4.86 | $4.64 | 38.28 M | $6.36 B |
| 12/19/2025 | $4.49 | $4.54 (1.11%) | $4.62 | $4.49 | 37.85 M | $6.01 B |
| 12/18/2025 | $4.56 | $4.49 (-1.54%) | $4.65 | $4.47 | 37.62 M | $5.95 B |
| 12/17/2025 | $4.62 | $4.57 (-1.08%) | $4.65 | $4.53 | 28.84 M | $6.05 B |
| 12/16/2025 | $4.60 | $4.55 (-1.09%) | $4.71 | $4.46 | 41.11 M | $6.03 B |
| 12/15/2025 | $4.70 | $4.62 (-1.7%) | $4.70 | $4.51 | 41.16 M | $6.12 B |
| 12/12/2025 | $4.80 | $4.60 (-4.17%) | $4.81 | $4.53 | 35.21 M | $6.09 B |
| 12/11/2025 | $4.70 | $4.68 (-0.43%) | $4.82 | $4.64 | 41.03 M | $6.20 B |
| 12/10/2025 | $4.58 | $4.68 (2.18%) | $4.69 | $4.49 | 38.12 M | $6.20 B |
| 12/09/2025 | $4.49 | $4.57 (1.78%) | $4.64 | $4.43 | 25.23 M | $6.05 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 |
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.
