-
5 DAY PERFORMANCE
+4.48% -
1 MONTH PERFORMANCE
-19.08% -
3 MONTH PERFORMANCE
+4.09% -
6 MONTH PERFORMANCE
-3.45% -
YEAR-TO-DATE PERFORMANCE
-11.39% -
1 YEAR PERFORMANCE
-7.59%
B2Gold Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $2.75 | $2.81 (2.18%) | $2.82 | $2.75 | 12.36 M | $3.68 B |
| 11/15/2024 | $2.73 | $2.68 (-1.83%) | $2.76 | $2.65 | 10.61 M | $3.51 B |
| 11/14/2024 | $2.66 | $2.70 (1.5%) | $2.76 | $2.66 | 15.31 M | $3.54 B |
| 11/13/2024 | $2.77 | $2.68 (-3.25%) | $2.80 | $2.68 | 13.47 M | $3.51 B |
| 11/12/2024 | $2.79 | $2.74 (-1.79%) | $2.81 | $2.72 | 13.79 M | $3.59 B |
| 11/11/2024 | $2.86 | $2.81 (-1.75%) | $2.89 | $2.77 | 19.22 M | $3.68 B |
| 11/08/2024 | $3.03 | $2.95 (-2.64%) | $3.05 | $2.91 | 15.59 M | $3.86 B |
| 11/07/2024 | $3.07 | $3.05 (-0.65%) | $3.12 | $2.94 | 21.99 M | $3.99 B |
| 11/06/2024 | $3.13 | $3.18 (1.6%) | $3.24 | $3.04 | 17.25 M | $4.16 B |
| 11/05/2024 | $3.30 | $3.28 (-0.61%) | $3.34 | $3.25 | 7.42 M | $4.29 B |
| 11/04/2024 | $3.32 | $3.28 (-1.2%) | $3.34 | $3.25 | 7.85 M | $4.29 B |
| 11/01/2024 | $3.35 | $3.29 (-1.79%) | $3.36 | $3.27 | 12.87 M | $4.30 B |
| 10/31/2024 | $3.38 | $3.32 (-1.78%) | $3.38 | $3.26 | 15.24 M | $4.34 B |
| 10/30/2024 | $3.43 | $3.43 (0%) | $3.44 | $3.35 | 15.40 M | $4.48 B |
| 10/29/2024 | $3.36 | $3.43 (2.08%) | $3.43 | $3.33 | 12.06 M | $4.48 B |
| 10/28/2024 | $3.33 | $3.34 (0.3%) | $3.36 | $3.31 | 13.38 M | $4.37 B |
| 10/25/2024 | $3.37 | $3.36 (-0.3%) | $3.41 | $3.33 | 15.36 M | $4.39 B |
| 10/24/2024 | $3.43 | $3.43 (0%) | $3.45 | $3.36 | 18.86 M | $4.48 B |
| 10/23/2024 | $3.43 | $3.41 (-0.58%) | $3.45 | $3.37 | 14.40 M | $4.46 B |
| 10/22/2024 | $3.43 | $3.47 (1.17%) | $3.49 | $3.43 | 13.23 M | $4.54 B |
| 10/21/2024 | $3.49 | $3.41 (-2.29%) | $3.50 | $3.38 | 16.86 M | $4.46 B |
| 10/18/2024 | $3.36 | $3.46 (2.98%) | $3.48 | $3.36 | 17.93 M | $4.52 B |
| 10/17/2024 | $3.31 | $3.33 (0.6%) | $3.36 | $3.28 | 9.87 M | $4.35 B |
| 10/16/2024 | $3.26 | $3.30 (1.23%) | $3.35 | $3.26 | 11.33 M | $4.31 B |
| 10/15/2024 | $3.20 | $3.25 (1.56%) | $3.25 | $3.16 | 11.06 M | $4.25 B |
| 10/14/2024 | $3.20 | $3.21 (0.31%) | $3.24 | $3.18 | 5.36 M | $4.20 B |
| 10/11/2024 | $3.15 | $3.21 (1.9%) | $3.23 | $3.14 | 18.03 M | $4.20 B |
| 10/10/2024 | $3.03 | $3.12 (2.97%) | $3.12 | $3.01 | 15.00 M | $4.08 B |
| 10/09/2024 | $3.03 | $3.01 (-0.66%) | $3.03 | $2.97 | 14.23 M | $3.93 B |
| 10/08/2024 | $3.05 | $3.02 (-0.98%) | $3.07 | $3.00 | 14.79 M | $3.95 B |
| 10/07/2024 | $3.13 | $3.10 (-0.96%) | $3.14 | $3.08 | 10.07 M | $4.05 B |
| 10/04/2024 | $3.12 | $3.13 (0.32%) | $3.21 | $3.10 | 11.13 M | $4.09 B |
| 10/03/2024 | $3.06 | $3.11 (1.63%) | $3.12 | $3.05 | 13.62 M | $4.07 B |
| 10/02/2024 | $3.13 | $3.09 (-1.28%) | $3.15 | $3.07 | 11.92 M | $4.04 B |
| 10/01/2024 | $3.14 | $3.14 (0%) | $3.18 | $3.10 | 12.37 M | $4.10 B |
| 09/30/2024 | $3.19 | $3.08 (-3.45%) | $3.19 | $3.08 | 14.63 M | $4.03 B |
| 09/27/2024 | $3.32 | $3.20 (-3.61%) | $3.33 | $3.20 | 12.19 M | $4.18 B |
| 09/26/2024 | $3.27 | $3.33 (1.83%) | $3.33 | $3.21 | 22.62 M | $4.35 B |
| 09/25/2024 | $3.29 | $3.25 (-1.22%) | $3.32 | $3.24 | 17.19 M | $4.25 B |
| 09/24/2024 | $3.28 | $3.31 (0.91%) | $3.33 | $3.25 | 13.27 M | $4.33 B |
| 09/23/2024 | $3.38 | $3.24 (-4.14%) | $3.39 | $3.24 | 16.68 M | $4.24 B |
| 09/20/2024 | $3.36 | $3.38 (0.6%) | $3.42 | $3.34 | 81.45 M | $4.42 B |
| 09/19/2024 | $3.34 | $3.31 (-0.9%) | $3.36 | $3.29 | 16.20 M | $4.33 B |
| 09/18/2024 | $3.30 | $3.26 (-1.21%) | $3.42 | $3.26 | 23.79 M | $4.26 B |
| 09/17/2024 | $3.30 | $3.29 (-0.3%) | $3.35 | $3.27 | 15.72 M | $4.30 B |
| 09/16/2024 | $3.25 | $3.34 (2.77%) | $3.37 | $3.22 | 36.69 M | $4.37 B |
| 09/13/2024 | $3.11 | $3.16 (1.61%) | $3.23 | $3.11 | 22.47 M | $4.13 B |
| 09/12/2024 | $2.91 | $3.10 (6.53%) | $3.10 | $2.88 | 41.06 M | $4.05 B |
| 09/11/2024 | $2.76 | $2.74 (-0.72%) | $2.76 | $2.68 | 13.44 M | $3.58 B |
| 09/10/2024 | $2.67 | $2.75 (3%) | $2.75 | $2.64 | 9.58 M | $3.59 B |
| 09/09/2024 | $2.66 | $2.70 (1.5%) | $2.70 | $2.66 | 7.65 M | $3.53 B |
| 09/06/2024 | $2.70 | $2.65 (-1.85%) | $2.71 | $2.61 | 14.59 M | $3.46 B |
| 09/05/2024 | $2.71 | $2.69 (-0.74%) | $2.72 | $2.67 | 11.10 M | $3.52 B |
| 09/04/2024 | $2.67 | $2.65 (-0.75%) | $2.70 | $2.63 | 13.56 M | $3.46 B |
| 09/03/2024 | $2.77 | $2.68 (-3.25%) | $2.79 | $2.66 | 10.64 M | $3.50 B |
| 08/30/2024 | $2.84 | $2.80 (-1.41%) | $2.84 | $2.77 | 8.40 M | $3.66 B |
| 08/29/2024 | $2.78 | $2.83 (1.8%) | $2.85 | $2.78 | 7.62 M | $3.70 B |
| 08/28/2024 | $2.79 | $2.78 (-0.36%) | $2.80 | $2.73 | 13.45 M | $3.63 B |
| 08/27/2024 | $2.86 | $2.83 (-1.05%) | $2.87 | $2.80 | 7.18 M | $3.70 B |
| 08/26/2024 | $2.89 | $2.87 (-0.69%) | $2.90 | $2.85 | 7.62 M | $3.75 B |
| 08/23/2024 | $2.84 | $2.87 (1.06%) | $2.89 | $2.81 | 10.85 M | $3.75 B |
| 08/22/2024 | $2.86 | $2.81 (-1.75%) | $2.86 | $2.77 | 9.63 M | $3.67 B |
| 08/21/2024 | $2.85 | $2.89 (1.4%) | $2.89 | $2.78 | 15.10 M | $3.78 B |
| 08/20/2024 | $2.80 | $2.84 (1.43%) | $2.85 | $2.78 | 13.68 M | $3.71 B |
| 08/19/2024 | $2.68 | $2.75 (2.61%) | $2.78 | $2.68 | 10.67 M | $3.59 B |