5 DAY PERFORMANCE
+0.42%
1 MONTH PERFORMANCE
-3.63%
3 MONTH PERFORMANCE
-29.91%
6 MONTH PERFORMANCE
-18.43%
YEAR-TO-DATE PERFORMANCE
-2.05%
1 YEAR PERFORMANCE
-17.59%
B2Gold Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $2.37 | $2.39 (0.84%) | $2.43 | $2.32 | 16.05 M | $3.13 B |
| 01/16/2025 | $2.47 | $2.38 (-3.64%) | $2.47 | $2.37 | 19.13 M | $3.12 B |
| 01/15/2025 | $2.52 | $2.44 (-3.17%) | $2.53 | $2.43 | 23.70 M | $3.20 B |
| 01/14/2025 | $2.40 | $2.51 (4.58%) | $2.51 | $2.34 | 34.71 M | $3.29 B |
| 01/13/2025 | $2.55 | $2.49 (-2.35%) | $2.56 | $2.49 | 16.85 M | $3.26 B |
| 01/10/2025 | $2.64 | $2.59 (-1.89%) | $2.68 | $2.57 | 15.70 M | $3.40 B |
| 01/08/2025 | $2.58 | $2.61 (1.16%) | $2.62 | $2.56 | 14.19 M | $3.42 B |
| 01/07/2025 | $2.55 | $2.57 (0.78%) | $2.65 | $2.54 | 11.86 M | $3.37 B |
| 01/06/2025 | $2.58 | $2.52 (-2.33%) | $2.60 | $2.52 | 11.96 M | $3.30 B |
| 01/03/2025 | $2.58 | $2.57 (-0.39%) | $2.60 | $2.57 | 8.93 M | $3.37 B |
| 01/02/2025 | $2.50 | $2.59 (3.6%) | $2.59 | $2.49 | 11.78 M | $3.40 B |
| 12/31/2024 | $2.40 | $2.44 (1.67%) | $2.45 | $2.40 | 7.76 M | $3.20 B |
| 12/30/2024 | $2.45 | $2.42 (-1.22%) | $2.46 | $2.40 | 12.58 M | $3.17 B |
| 12/27/2024 | $2.45 | $2.47 (0.82%) | $2.48 | $2.44 | 9.05 M | $3.24 B |
| 12/26/2024 | $2.48 | $2.50 (0.81%) | $2.52 | $2.47 | 5.74 M | $3.28 B |
| 12/24/2024 | $2.50 | $2.49 (-0.4%) | $2.51 | $2.47 | 7.46 M | $3.26 B |
| 12/23/2024 | $2.48 | $2.49 (0.4%) | $2.52 | $2.46 | 13.35 M | $3.26 B |
| 12/20/2024 | $2.45 | $2.48 (1.22%) | $2.55 | $2.45 | 25.18 M | $3.25 B |
| 12/19/2024 | $2.50 | $2.44 (-2.4%) | $2.51 | $2.43 | 17.08 M | $3.20 B |
| 12/18/2024 | $2.53 | $2.49 (-1.58%) | $2.60 | $2.48 | 19.44 M | $3.26 B |
| 12/17/2024 | $2.53 | $2.57 (1.58%) | $2.58 | $2.51 | 20.15 M | $3.37 B |
| 12/16/2024 | $2.63 | $2.59 (-1.52%) | $2.64 | $2.56 | 17.11 M | $3.40 B |
| 12/13/2024 | $2.68 | $2.62 (-2.24%) | $2.69 | $2.61 | 10.74 M | $3.43 B |
| 12/12/2024 | $2.75 | $2.70 (-1.82%) | $2.77 | $2.68 | 12.26 M | $3.54 B |
| 12/11/2024 | $2.75 | $2.82 (2.55%) | $2.83 | $2.73 | 13.70 M | $3.70 B |
| 12/10/2024 | $2.71 | $2.72 (0.37%) | $2.75 | $2.70 | 20.40 M | $3.57 B |
| 12/09/2024 | $2.64 | $2.68 (1.52%) | $2.77 | $2.64 | 16.34 M | $3.51 B |
| 12/06/2024 | $2.70 | $2.61 (-3.33%) | $2.70 | $2.60 | 15.43 M | $3.42 B |
| 12/05/2024 | $2.78 | $2.70 (-2.88%) | $2.80 | $2.68 | 17.98 M | $3.54 B |
| 12/04/2024 | $2.81 | $2.78 (-1.07%) | $2.84 | $2.77 | 10.85 M | $3.64 B |
| 12/03/2024 | $2.76 | $2.80 (1.45%) | $2.85 | $2.75 | 16.37 M | $3.67 B |
| 12/02/2024 | $2.85 | $2.76 (-3.16%) | $2.85 | $2.73 | 13.13 M | $3.62 B |
| 11/29/2024 | $2.90 | $2.88 (-0.69%) | $2.94 | $2.87 | 6.16 M | $3.78 B |
| 11/27/2024 | $2.85 | $2.89 (1.4%) | $2.90 | $2.83 | 11.65 M | $3.79 B |
| 11/26/2024 | $2.84 | $2.83 (-0.35%) | $2.86 | $2.81 | 8.27 M | $3.71 B |
| 11/25/2024 | $2.85 | $2.85 (0%) | $2.86 | $2.79 | 15.56 M | $3.74 B |
| 11/22/2024 | $2.87 | $2.92 (1.74%) | $2.93 | $2.85 | 17.60 M | $3.83 B |
| 11/21/2024 | $2.85 | $2.86 (0.35%) | $2.87 | $2.80 | 12.24 M | $3.75 B |
| 11/20/2024 | $2.82 | $2.82 (0%) | $2.86 | $2.78 | 16.19 M | $3.70 B |
| 11/19/2024 | $2.83 | $2.80 (-1.06%) | $2.84 | $2.78 | 18.42 M | $3.67 B |
| 11/18/2024 | $2.75 | $2.81 (2.18%) | $2.82 | $2.75 | 12.79 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 |