Mexico - Delayed Quote
MXN
B2Gold Corp. (BTGN.MX)
86.00
-6.50
(-7.03%)
At close: October 30 at 10:57:38 AM CST
Currency in MXN
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
87.50
87.50
86.00
86.00
86.00
2,152
Oct 29, 2026
92.50
92.50
92.50
92.50
92.50
5
Oct 28, 2026
88.50
88.50
88.50
88.50
88.50
-
Oct 27, 2026
88.50
88.50
88.50
88.50
88.50
-
Oct 26, 2026
88.50
88.50
88.50
88.50
88.50
725
Oct 23, 2026
98.00
98.00
98.00
98.00
98.00
-
Oct 22, 2026
98.00
98.00
98.00
98.00
98.00
-
Oct 21, 2026
98.00
98.00
98.00
98.00
98.00
5,515
Oct 20, 2026
98.00
98.00
98.00
98.00
98.00
-
Oct 19, 2026
98.00
98.00
98.00
98.00
98.00
-
Oct 16, 2026
97.30
98.00
97.30
98.00
98.00
1,471
Oct 15, 2026
91.20
91.20
91.20
91.20
91.20
-
Oct 14, 2026
94.00
94.00
91.10
91.20
91.20
11,433
Oct 13, 2026
93.00
93.00
93.00
93.00
93.00
-
Oct 12, 2026
93.00
93.00
93.00
93.00
93.00
-
Oct 9, 2026
93.00
93.00
93.00
93.00
93.00
8
Oct 8, 2026
90.00
92.50
90.00
92.50
92.50
745
Oct 7, 2026
93.35
93.35
93.35
93.35
93.35
-
Oct 6, 2026
93.35
93.35
93.35
93.35
93.35
-
Oct 5, 2026
94.00
94.00
93.35
93.35
93.35
16
Oct 2, 2026
94.30
94.30
94.30
94.30
94.30
-
Oct 1, 2026
94.30
94.30
94.30
94.30
94.30
-
Sep 30, 2026
95.00
95.00
94.20
94.30
94.30
6,489
Sep 29, 2026
94.00
94.00
94.00
94.00
94.00
-
Sep 28, 2026
95.00
95.00
94.00
94.00
94.00
4,339
Sep 25, 2026
95.00
95.00
95.00
95.00
95.00
816
Sep 24, 2026
92.00
93.00
92.00
93.00
93.00
4,027
Sep 23, 2026
97.40
97.40
97.40
97.40
97.40
-
Sep 22, 2026
97.30
97.40
97.30
97.40
97.40
12,868
Sep 21, 2026
91.70
91.70
91.70
91.70
91.70
380
Sep 18, 2026
94.80
94.80
94.80
94.80
94.80
400
Sep 17, 2026
92.15
92.15
92.15
92.15
92.15
21
Sep 15, 2026
90.20
90.20
90.20
90.20
90.20
-
Sep 14, 2026
90.20
90.20
90.20
90.20
90.20
-
Sep 11, 2026
90.20
90.20
90.20
90.20
90.20
-
Sep 10, 2026
0.37548
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
90.47
90.47
90.20
90.20
90.20
5,728
Sep 9, 2026
92.02
92.02
92.02
92.02
92.00
-
Sep 8, 2026
92.00
92.10
92.00
92.02
92.00
6,000
Sep 7, 2026
94.50
94.50
94.50
94.50
94.48
-
Sep 4, 2026
94.50
94.50
94.50
94.50
94.48
5,108
Sep 3, 2026
88.80
88.80
88.80
88.80
88.78
-
Sep 2, 2026
88.80
88.80
88.80
88.80
88.78
-
Sep 1, 2026
89.50
89.50
88.80
88.80
88.78
12,169
Aug 31, 2026
97.13
97.13
97.13
97.13
97.11
-
Aug 28, 2026
96.97
97.13
96.90
97.13
97.11
8,018
Aug 27, 2026
96.97
96.97
96.97
96.97
96.95
-
Aug 26, 2026
96.97
96.97
96.97
96.97
96.95
8
Aug 25, 2026
89.79
89.79
89.79
89.79
89.77
11
Aug 24, 2026
89.79
89.79
89.79
89.79
89.77
-
Aug 21, 2026
89.79
89.79
89.79
89.79
89.77
-
Aug 20, 2026
89.79
89.79
89.79
89.79
89.77
-
Aug 19, 2026
88.48
90.50
88.47
89.79
89.77
12,746
Aug 18, 2026
88.47
88.47
88.47
88.47
88.45
-
Aug 17, 2026
88.47
88.47
88.47
88.47
88.45
27
Aug 14, 2026
88.50
88.50
88.50
88.50
88.48
9
Aug 13, 2026
88.19
88.20
86.45
86.45
86.43
136,835
Aug 12, 2026
88.19
88.19
88.19
88.19
88.17
11
Aug 11, 2026
87.50
87.50
86.30
86.65
86.63
213
Aug 10, 2026
85.00
87.00
85.00
87.00
86.98
337
Aug 7, 2026
70.40
70.40
70.40
70.40
70.38
-
Aug 6, 2026
70.40
70.40
70.40
70.40
70.38
800
Aug 5, 2026
70.50
72.00
70.30
70.40
70.38
34,056
Aug 4, 2026
67.30
67.30
67.30
67.30
67.29
5,404
Aug 3, 2026
64.80
64.80
64.80
64.80
64.79
20
Jul 31, 2026
65.00
65.00
65.00
65.00
64.99
151
Jul 30, 2026
66.00
66.00
66.00
66.00
65.99
-
Jul 29, 2026
66.00
66.00
66.00
66.00
65.99
26
Jul 28, 2026
68.00
68.00
67.00
67.00
66.99
26
Jul 27, 2026
67.90
67.90
67.90
67.90
67.89
5
Jul 24, 2026
65.59
65.59
65.59
65.59
65.58
-
Jul 23, 2026
65.59
65.59
65.59
65.59
65.58
-
Jul 22, 2026
65.59
65.59
65.59
65.59
65.58
-
Jul 21, 2026
65.59
65.59
65.59
65.59
65.58
-
Jul 20, 2026
63.50
65.59
63.50
65.59
65.58
60
Jul 17, 2026
64.80
66.39
64.00
65.75
65.74
298
Jul 16, 2026
68.60
68.60
68.60
68.60
68.59
-
Jul 15, 2026
68.60
68.60
68.60
68.60
68.59
-
Jul 14, 2026
68.60
68.60
68.60
68.60
68.59
-
Jul 13, 2026
68.60
68.60
68.60
68.60
68.59
-
Jul 10, 2026
68.60
68.60
68.60
68.60
68.59
-
Jul 9, 2026
68.60
68.60
68.60
68.60
68.59
-
Jul 8, 2026
68.60
68.60
68.60
68.60
68.59
16
Jul 7, 2026
69.90
69.90
68.70
68.70
68.69
28
Jul 6, 2026
67.05
67.05
67.05
67.05
67.04
-
Jul 3, 2026
67.05
67.05
67.05
67.05
67.04
-
Jul 2, 2026
67.05
67.05
67.05
67.05
67.04
-
Jul 1, 2026
67.05
67.05
67.05
67.05
67.04
-
Jun 30, 2026
67.05
67.05
67.05
67.05
67.04
16
Jun 29, 2026
70.20
70.20
70.20
70.20
70.18
-
Jun 26, 2026
70.20
70.20
70.20
70.20
70.18
-
Jun 25, 2026
70.20
70.20
70.20
70.20
70.18
700
Jun 24, 2026
67.85
67.87
67.40
67.40
67.39
7,161
Jun 23, 2026
70.00
71.00
70.00
71.00
70.98
131
Jun 22, 2026
73.50
73.50
73.35
73.35
73.33
12
Jun 19, 2026
75.00
75.00
75.00
75.00
74.98
-
Jun 18, 2026
75.00
75.00
75.00
75.00
74.98
5
Jun 17, 2026
80.50
80.50
77.00
77.15
77.13
128
Jun 16, 2026
77.50
77.50
77.50
77.50
77.48
-
Jun 15, 2026
77.50
77.50
77.50
77.50
77.48
150
Jun 12, 2026
73.00
73.00
73.00
73.00
72.98
820
Jun 11, 2026
68.00
68.00
68.00
68.00
67.99
551
Jun 10, 2026
0.37548
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
70.00
70.00
70.00
70.00
69.98
-
Jun 9, 2026
70.00
70.00
70.00
70.00
69.96
21
Jun 8, 2026
72.50
72.50
71.00
71.00
70.96
7,240
Jun 5, 2026
75.59
75.59
75.59
75.59
75.55
8
Jun 4, 2026
78.68
78.68
78.68
78.68
78.64
-
Jun 3, 2026
79.50
79.50
78.57
78.68
78.64
10,546
Jun 2, 2026
81.30
81.30
81.30
81.30
81.26
51
Jun 1, 2026
80.00
81.30
80.00
81.30
81.26
737
May 29, 2026
83.00
83.00
82.00
82.10
82.06
721
May 28, 2026
78.00
78.00
78.00
78.00
77.96
20
May 27, 2026
79.50
79.50
79.00
79.04
79.00
5,642
May 26, 2026
81.75
81.75
81.75
81.75
81.71
2,901
May 25, 2026
80.00
80.00
80.00
80.00
79.96
-
May 22, 2026
80.00
80.00
80.00
80.00
79.96
200
May 21, 2026
80.78
80.78
80.53
80.62
80.58
41
May 20, 2026
80.80
80.84
80.80
80.84
80.80
40
May 19, 2026
82.00
82.00
80.80
80.80
80.76
26
May 18, 2026
84.10
84.10
84.10
84.10
84.06
705
May 15, 2026
92.50
92.50
92.50
92.50
92.45
-
May 14, 2026
92.50
92.50
92.50
92.50
92.45
-
May 13, 2026
92.50
92.50
92.50
92.50
92.45
-
May 12, 2026
92.50
92.50
92.50
92.50
92.45
-
May 11, 2026
91.08
92.50
91.08
92.50
92.45
188
May 8, 2026
90.90
91.40
90.90
91.07
91.02
5,661
May 7, 2026
78.10
78.10
78.10
78.10
78.06
-
May 6, 2026
77.90
78.10
77.90
78.10
78.06
8,292
May 5, 2026
74.23
74.23
74.23
74.23
74.19
57
May 4, 2026
86.00
86.00
86.00
86.00
85.96
-
Apr 30, 2026
86.00
86.00
86.00
86.00
85.96
-
Apr 29, 2026
86.00
86.00
86.00
86.00
85.96
-
Apr 28, 2026
86.00
86.00
86.00
86.00
85.96
-
Apr 27, 2026
86.00
86.00
86.00
86.00
85.96
-
Apr 24, 2026
86.00
86.00
86.00
86.00
85.96
-
Apr 23, 2026
86.00
86.00
86.00
86.00
85.96
-
Apr 21, 2026
86.00
86.00
86.00
86.00
85.96
-
Apr 20, 2026
85.95
86.00
85.95
86.00
85.96
731
Apr 17, 2026
86.40
86.40
86.40
86.40
86.36
5
Apr 16, 2026
86.00
86.00
86.00
86.00
85.96
-
Apr 15, 2026
86.00
86.00
86.00
86.00
85.96
16
Apr 14, 2026
82.40
82.40
82.40
82.40
82.36
-
Apr 13, 2026
82.40
82.40
82.40
82.40
82.36
-
Apr 10, 2026
82.40
82.40
82.40
82.40
82.36
-
Apr 9, 2026
82.40
82.40
82.40
82.40
82.36
-
Apr 8, 2026
82.40
82.40
82.40
82.40
82.36
-
Apr 7, 2026
82.20
82.40
82.20
82.40
82.36
2,480
Apr 6, 2026
83.00
83.00
81.60
82.10
82.06
4,768
Apr 1, 2026
81.00
85.50
81.00
85.12
85.08
18,344
Mar 31, 2026
81.00
81.00
80.65
80.80
80.76
7,278
Mar 30, 2026
73.50
73.50
73.50
73.50
73.46
-
Mar 27, 2026
73.50
73.50
73.50
73.50
73.46
-
Mar 26, 2026
73.50
73.50
73.50
73.50
73.46
-
Mar 25, 2026
73.50
73.50
73.50
73.50
73.46
-
Mar 24, 2026
73.50
73.50
73.50
73.50
73.46
30
Mar 23, 2026
73.50
73.50
73.50
73.50
73.46
14,118
Mar 20, 2026
72.00
72.00
70.80
70.81
70.77
5,785
Mar 19, 2026
74.50
74.50
74.50
74.50
74.46
2,501
Mar 18, 2026
84.53
84.53
84.53
84.53
84.49
-
Mar 17, 2026
83.60
84.60
83.60
84.53
84.49
12,841
Mar 13, 2026
87.20
87.20
87.20
87.20
87.16
2,000
Mar 12, 2026
91.00
91.00
90.80
90.80
90.75
4,463
Mar 11, 2026
91.90
91.90
91.50
91.50
91.45
9,251
Mar 10, 2026
95.00
95.00
95.00
95.00
94.95
10
Mar 9, 2026
92.78
92.78
92.78
92.78
92.73
40
Mar 6, 2026
0.37548
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 6, 2026
95.96
95.96
95.96
95.96
95.91
-
Mar 5, 2026
95.96
95.96
95.96
95.96
95.89
-
Mar 4, 2026
97.01
97.01
95.96
95.96
95.89
59
Mar 3, 2026
104.10
104.10
104.10
104.10
104.03
-
Mar 2, 2026
106.99
106.99
103.00
104.10
104.03
1,654
Feb 27, 2026
107.06
107.06
105.00
105.00
104.93
74
Feb 26, 2026
105.00
106.00
105.00
106.00
105.92
622
Feb 25, 2026
103.50
103.50
103.50
103.50
103.43
-
Feb 24, 2026
98.00
104.90
98.00
103.50
103.43
4,060
Feb 23, 2026
98.00
100.00
98.00
100.00
99.93
265
Feb 20, 2026
92.49
92.49
91.35
91.35
91.29
5,369
Feb 19, 2026
91.90
91.90
91.90
91.90
91.83
-
Feb 18, 2026
92.00
92.00
91.90
91.90
91.83
7,598
Feb 17, 2026
91.51
91.51
91.51
91.51
91.44
-
Feb 16, 2026
91.51
91.51
91.51
91.51
91.44
-
Feb 13, 2026
91.51
91.51
91.51
91.51
91.44
5
Feb 12, 2026
90.00
90.00
90.00
90.00
89.94
10,794
Feb 11, 2026
95.00
95.50
95.00
95.50
95.43
22,403
Feb 10, 2026
93.46
93.46
93.46
93.46
93.39
-
Feb 9, 2026
92.50
93.60
92.50
93.46
93.39
4,029
Feb 6, 2026
84.05
84.05
84.05
84.05
83.99
-
Feb 5, 2026
84.05
84.05
84.05
84.05
83.99
3,265
Feb 4, 2026
85.01
85.01
84.15
84.15
84.09
15
Feb 3, 2026
84.01
84.01
84.01
84.01
83.95
5
Jan 30, 2026
86.50
86.50
86.50
86.50
86.44
3,053
Jan 29, 2026
95.20
95.20
95.20
95.20
95.13
6,156
Jan 28, 2026
93.00
93.00
93.00
93.00
92.93
-
Jan 27, 2026
93.00
93.00
93.00
93.00
92.93
595
Jan 26, 2026
93.59
93.59
93.59
93.59
93.52
5
Jan 23, 2026
90.00
90.00
90.00
90.00
89.94
130
Jan 22, 2026
92.00
93.00
92.00
93.00
92.93
11,768
Jan 21, 2026
87.43
87.43
87.43
87.43
87.37
230
Jan 20, 2026
83.00
83.00
83.00
83.00
82.94
-
Jan 19, 2026
83.00
83.00
83.00
83.00
82.94
-
Jan 16, 2026
83.00
83.00
83.00
83.00
82.94
-
Jan 15, 2026
83.00
83.00
83.00
83.00
82.94
-
Jan 14, 2026
83.00
83.00
83.00
83.00
82.94
10
Jan 13, 2026
84.80
84.80
84.80
84.80
84.74
-
Jan 12, 2026
84.80
84.80
84.80
84.80
84.74
12,903
Jan 9, 2026
78.00
78.00
78.00
78.00
77.94
-
Jan 8, 2026
78.00
80.00
78.00
78.00
77.94
26
Jan 7, 2026
81.00
81.00
81.00
81.00
80.94
-
Jan 6, 2026
81.00
81.00
81.00
81.00
80.94
-
Jan 5, 2026
81.00
81.00
81.00
81.00
80.94
15,000
Jan 2, 2026
80.00
80.00
80.00
80.00
79.94
20
Dec 31, 2025
80.50
80.50
80.50
80.50
80.44
-
Dec 30, 2025
80.50
80.50
80.50
80.50
80.44
-
Dec 29, 2025
81.00
81.00
80.50
80.50
80.44
8,672
Dec 26, 2025
86.50
86.50
86.50
86.50
86.44
-
Dec 24, 2025
86.50
86.50
86.50
86.50
86.44
-
Dec 23, 2025
86.50
86.50
86.50
86.50
86.44
10
Dec 22, 2025
86.30
86.30
86.30
86.30
86.24
6,000
Dec 19, 2025
84.00
84.00
84.00
84.00
83.94
313
Dec 18, 2025
85.50
85.50
85.50
85.50
85.44
-
Dec 17, 2025
85.50
85.50
85.50
85.50
85.44
-
Dec 16, 2025
85.50
85.50
85.50
85.50
85.44
-
Dec 15, 2025
85.50
85.50
85.50
85.50
85.44
-
Dec 11, 2025
85.50
85.50
85.50
85.50
85.44
10,000
Dec 10, 2025
83.50
83.50
83.50
83.50
83.44
-
Dec 9, 2025
83.50
83.50
83.50
83.50
83.44
-
Dec 8, 2025
83.50
83.50
83.50
83.50
83.44
-
Dec 5, 2025
84.22
84.22
83.50
83.50
83.44
15,160
Dec 4, 2025
82.60
82.60
82.60
82.60
82.54
-
Dec 3, 2025
82.60
82.60
82.60
82.60
82.54
-
Dec 2, 2025
0.37548
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 2, 2025
82.60
82.60
82.60
82.60
82.54
-
Dec 1, 2025
82.60
82.60
82.60
82.60
82.52
-
Nov 28, 2025
82.60
82.60
82.60
82.60
82.52
-
Nov 27, 2025
82.60
82.60
82.60
82.60
82.52
-
Nov 26, 2025
82.80
82.80
82.60
82.60
82.52
5,775
Nov 25, 2025
71.00
71.00
71.00
71.00
70.93
-
Nov 24, 2025
71.00
71.00
71.00
71.00
70.93
-
Nov 21, 2025
71.00
71.00
71.00
71.00
70.93
10
Nov 20, 2025
73.00
73.00
73.00
73.00
72.93
-
Nov 19, 2025
73.00
73.00
73.00
73.00
72.93
100
Nov 18, 2025
73.00
73.00
73.00
73.00
72.93
10
Nov 14, 2025
75.00
75.00
75.00
75.00
74.93
-
Nov 13, 2025
75.00
75.00
75.00
75.00
74.93
5
Nov 12, 2025
77.00
77.10
77.00
77.10
77.03
6,510
Nov 11, 2025
72.37
72.37
72.37
72.37
72.30
-
Nov 10, 2025
72.37
72.37
72.37
72.37
72.30
-
Nov 7, 2025
72.37
72.37
72.37
72.37
72.30
20
Nov 6, 2025
72.00
72.00
71.10
71.15
71.08
15,967
Nov 5, 2025
74.56
74.56
74.56
74.56
74.49
-
Nov 4, 2025
76.30
76.32
74.56
74.56
74.49
8,734
Nov 3, 2025
90.99
90.99
90.99
90.99
90.90
-
Oct 31, 2025
90.99
90.99
90.99
90.99
90.90
-
Oct 30, 2025
90.99
90.99
90.99
90.99
90.90
-
