Dusseldorf - Delayed Quote
EUR
B2Gold Corp (5BG.DU)
4.7340
+0.0990
(+2.14%)
At close: November 6 at 4:00:10 PM GMT+1
Currency in EUR
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
Nov 6, 2026
4.5610
4.7340
4.5610
4.7340
4.7340
-
Nov 5, 2026
4.6280
4.6710
4.6280
4.6350
4.6350
-
Nov 4, 2026
4.3460
4.3900
4.3460
4.3900
4.3900
-
Nov 3, 2026
4.1510
4.2240
4.1290
4.2240
4.2240
-
Nov 2, 2026
4.1500
4.2620
4.1310
4.2620
4.2620
-
Oct 30, 2026
4.3370
4.3600
4.1430
4.1430
4.1430
122
Oct 29, 2026
4.4460
4.4710
4.4150
4.4150
4.4150
-
Oct 28, 2026
4.3860
4.4520
4.3860
4.4220
4.4220
222
Oct 27, 2026
4.2620
4.3940
4.2450
4.3940
4.3940
-
Oct 26, 2026
4.2570
4.3030
4.2570
4.2820
4.2820
-
Oct 23, 2026
4.2880
4.3380
4.2860
4.3380
4.3380
-
Oct 22, 2026
4.5420
4.5420
4.4730
4.4730
4.4730
-
Oct 21, 2026
4.5770
4.6100
4.5770
4.6100
4.6100
-
Oct 20, 2026
4.5560
4.6350
4.5560
4.6350
4.6350
-
Oct 19, 2026
4.6880
4.7110
4.6620
4.7110
4.7110
-
Oct 16, 2026
4.5810
4.7140
4.5460
4.7140
4.7140
-
Oct 15, 2026
4.4510
4.5150
4.4460
4.4460
4.4460
-
Oct 14, 2026
4.6010
4.6050
4.4700
4.4700
4.4700
-
Oct 13, 2026
4.7010
4.7010
4.6280
4.6280
4.6280
-
Oct 12, 2026
4.6420
4.6420
4.5070
4.5250
4.5250
-
Oct 9, 2026
4.5890
4.6700
4.5780
4.6700
4.6700
-
Oct 8, 2026
4.4580
4.5260
4.4410
4.5260
4.5260
-
Oct 7, 2026
4.5520
4.5630
4.4760
4.4760
4.4760
-
Oct 6, 2026
4.5230
4.6080
4.5230
4.6080
4.6080
-
Oct 5, 2026
4.6030
4.6510
4.5730
4.5730
4.5730
-
Oct 2, 2026
4.6260
4.6630
4.5910
4.6630
4.6630
-
Oct 1, 2026
4.6530
4.6530
4.5670
4.5670
4.5670
-
Sep 30, 2026
4.5640
4.5810
4.5560
4.5560
4.5560
-
Sep 29, 2026
4.6450
4.6840
4.6260
4.6260
4.6260
-
Sep 28, 2026
4.5620
4.7140
4.5550
4.7140
4.7140
-
Sep 25, 2026
4.6270
4.6810
4.6270
4.6720
4.6720
-
Sep 24, 2026
4.6710
4.6710
4.5960
4.5960
4.5960
-
Sep 23, 2026
4.8100
4.8100
4.6650
4.6650
4.6650
-
Sep 22, 2026
4.6040
4.7290
4.6040
4.7290
4.7290
-
Sep 21, 2026
4.6910
4.7340
4.6600
4.6600
4.6600
-
Sep 18, 2026
4.7490
4.7600
4.7080
4.7100
4.7100
-
Sep 17, 2026
4.5230
4.6370
4.5170
4.6370
4.6370
-
Sep 16, 2026
4.5240
4.5710
4.5240
4.5500
4.5500
-
Sep 15, 2026
4.4920
4.5310
4.4520
4.5310
4.5310
-
Sep 14, 2026
4.5610
4.5610
4.4710
4.4710
4.4710
-
Sep 11, 2026
4.6350
4.7000
4.6220
4.7000
4.7000
-
Sep 10, 2026
0.017948
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
4.7410
4.7410
4.6220
4.6390
4.6390
-
Sep 9, 2026
4.7410
4.7490
4.6730
4.7370
4.7170
-
Sep 8, 2026
4.7810
4.8490
4.7310
4.8490
4.8285
-
Sep 7, 2026
4.6140
4.6140
4.6020
4.6080
4.5885
120
Sep 4, 2026
4.8410
4.8420
4.7430
4.7430
4.7230
-
Sep 3, 2026
4.6620
4.7470
4.6500
4.7470
4.7270
-
Sep 2, 2026
4.4910
4.6560
4.4680
4.6560
4.6363
-
Sep 1, 2026
4.6720
4.6720
4.5320
4.5480
4.5288
-
Aug 31, 2026
4.7910
4.7960
4.7010
4.7010
4.6812
-
Aug 28, 2026
4.9510
5.0160
4.9510
5.0160
4.9948
-
Aug 27, 2026
4.9310
4.9310
4.8960
4.8960
4.8753
-
Aug 26, 2026
4.9510
4.9510
4.9320
4.9480
4.9271
-
Aug 25, 2026
4.8520
4.8800
4.8260
4.8800
4.8594
-
Aug 24, 2026
4.7310
4.8410
4.6650
4.8410
4.8206
-
Aug 21, 2026
4.6110
4.6770
4.6110
4.6540
4.6344
-
Aug 20, 2026
4.4910
4.5560
4.4770
4.5560
4.5368
400
Aug 19, 2026
4.2610
4.5270
4.2610
4.5270
4.5079
-
Aug 18, 2026
4.4410
4.4510
4.4030
4.4030
4.3844
-
Aug 17, 2026
4.4560
4.4960
4.4560
4.4570
4.4382
-
Aug 14, 2026
4.3310
4.4790
4.3300
4.4790
4.4601
-
Aug 13, 2026
4.4800
4.4800
4.4110
4.4520
4.4332
-
Aug 12, 2026
4.3920
4.4560
4.3780
4.4560
4.4372
1,000
Aug 11, 2026
4.3480
4.3730
4.3180
4.3730
4.3545
-
Aug 10, 2026
4.2790
4.3100
4.2790
4.2940
4.2759
-
Aug 7, 2026
3.5430
3.9970
3.5430
3.9970
3.9801
-
Aug 6, 2026
3.5400
3.5610
3.5330
3.5610
3.5460
-
Aug 5, 2026
3.4530
3.5180
3.4370
3.5180
3.5031
-
Aug 4, 2026
3.3240
3.4020
3.3240
3.4020
3.3876
-
Aug 3, 2026
3.2410
3.2700
3.2410
3.2600
3.2462
-
Jul 31, 2026
3.2940
3.3080
3.2370
3.2370
3.2233
-
Jul 30, 2026
3.2570
3.2910
3.2570
3.2910
3.2771
-
Jul 29, 2026
3.3530
3.3670
3.2580
3.2580
3.2442
-
Jul 28, 2026
3.3330
3.3370
3.3250
3.3250
3.3110
-
Jul 27, 2026
3.4400
3.4400
3.4030
3.4030
3.3886
-
Jul 24, 2026
3.3370
3.4120
3.3370
3.4030
3.3886
-
Jul 23, 2026
3.4120
3.4120
3.3590
3.3590
3.3448
-
Jul 22, 2026
3.3920
3.4550
3.3610
3.4550
3.4404
-
Jul 21, 2026
3.2570
3.2870
3.2400
3.2870
3.2731
-
Jul 20, 2026
3.1730
3.1940
3.1730
3.1910
3.1775
-
Jul 17, 2026
3.1970
3.2000
3.1510
3.1510
3.1377
-
Jul 16, 2026
3.2700
3.3000
3.2230
3.2230
3.2094
-
Jul 15, 2026
3.2700
3.3170
3.2700
3.3170
3.3030
-
Jul 14, 2026
3.3600
3.3890
3.3200
3.3890
3.3747
-
Jul 13, 2026
3.2990
3.3140
3.2700
3.2910
3.2771
-
Jul 10, 2026
3.3500
3.3600
3.3370
3.3370
3.3229
-
Jul 9, 2026
3.3260
3.3510
3.3200
3.3400
3.3259
-
Jul 8, 2026
3.4280
3.4500
3.3490
3.3510
3.3369
-
Jul 7, 2026
3.4790
3.4890
3.4540
3.4540
3.4394
-
Jul 6, 2026
3.6300
3.6310
3.6020
3.6020
3.5868
-
Jul 3, 2026
3.5990
3.6380
3.5990
3.6010
3.5858
-
Jul 2, 2026
3.3980
3.5460
3.3790
3.5460
3.5310
-
Jul 1, 2026
3.2000
3.4040
3.2000
3.4040
3.3896
-
Jun 30, 2026
3.2800
3.3300
3.2660
3.2660
3.2522
-
Jun 29, 2026
3.3910
3.4160
3.3340
3.3340
3.3199
-
Jun 26, 2026
3.4500
3.5460
3.4500
3.5460
3.5310
-
Jun 25, 2026
3.4150
3.4510
3.4130
3.4510
3.4364
-
Jun 24, 2026
3.4810
3.4920
3.4750
3.4820
3.4673
-
Jun 23, 2026
3.5600
3.5740
3.5380
3.5730
3.5579
-
Jun 22, 2026
3.7220
3.7300
3.6760
3.7110
3.6953
-
Jun 19, 2026
3.6110
3.6980
3.6110
3.6980
3.6824
-
Jun 18, 2026
3.8800
3.9290
3.8180
3.8180
3.8019
-
Jun 17, 2026
3.8530
3.9570
3.8530
3.9570
3.9403
-
Jun 16, 2026
3.8430
3.9320
3.8380
3.9320
3.9154
-
Jun 15, 2026
3.7320
3.8730
3.7320
3.8730
3.8566
-
Jun 12, 2026
3.5000
3.5700
3.4800
3.5520
3.5370
-
Jun 11, 2026
3.3470
3.4350
3.3470
3.4350
3.4205
-
Jun 10, 2026
0.017948
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
3.4000
3.4220
3.3420
3.3910
3.3767
-
Jun 9, 2026
3.6120
3.6120
3.5880
3.5880
3.5529
-
Jun 8, 2026
3.6230
3.6230
3.6040
3.6040
3.5688
-
Jun 5, 2026
3.8510
3.8900
3.8510
3.8900
3.8520
-
Jun 4, 2026
3.9430
3.9810
3.8980
3.9810
3.9421
-
Jun 3, 2026
3.9710
3.9980
3.9380
3.9380
3.8995
-
Jun 2, 2026
4.0210
4.0460
3.9810
3.9810
3.9421
-
Jun 1, 2026
4.0100
4.0470
3.9620
3.9620
3.9233
-
May 29, 2026
3.9510
3.9570
3.9300
3.9480
3.9094
-
May 28, 2026
3.8100
3.8210
3.8100
3.8210
3.7837
-
May 27, 2026
3.9800
3.9800
3.9330
3.9330
3.8946
-
May 26, 2026
3.9800
4.0080
3.9600
4.0080
3.9688
-
May 25, 2026
3.9360
4.0220
3.9360
4.0220
3.9827
-
May 22, 2026
3.9550
3.9700
3.9370
3.9370
3.8985
-
May 21, 2026
3.9800
3.9800
3.9580
3.9580
3.9193
-
May 20, 2026
3.9400
4.0090
3.9400
3.9850
3.9461
-
May 19, 2026
4.0370
4.0630
3.9860
3.9860
3.9470
-
May 18, 2026
4.1690
4.1860
4.1410
4.1860
4.1451
-
May 15, 2026
4.2200
4.2640
4.1810
4.1810
4.1401
-
May 14, 2026
4.5110
4.5500
4.4630
4.4630
4.4194
-
May 13, 2026
4.5230
4.5380
4.4890
4.4890
4.4451
-
May 12, 2026
4.5100
4.5310
4.4610
4.5310
4.4867
-
May 11, 2026
4.3980
4.6470
4.3740
4.6470
4.6016
-
May 8, 2026
4.2300
4.3350
4.2230
4.3350
4.2926
-
May 7, 2026
4.0190
4.3910
4.0000
4.3910
4.3481
14
May 6, 2026
3.6780
3.8450
3.6780
3.8450
3.8074
-
May 5, 2026
3.6840
3.7000
3.6630
3.6670
3.6312
-
May 4, 2026
3.7020
3.7470
3.6940
3.7470
3.7104
-
Apr 30, 2026
3.6910
3.7460
3.6910
3.7460
3.7094
-
Apr 29, 2026
3.7550
3.7550
3.6530
3.6530
3.6173
-
Apr 28, 2026
3.8110
3.8310
3.7710
3.7710
3.7341
-
Apr 27, 2026
4.1920
4.1920
3.9270
3.9270
3.8886
-
Apr 24, 2026
4.1580
4.2350
4.1400
4.2350
4.1936
-
Apr 23, 2026
4.0630
4.1730
4.0610
4.1730
4.1322
-
Apr 22, 2026
4.1270
4.1550
4.0840
4.1550
4.1144
-
Apr 21, 2026
4.1300
4.2220
4.1000
4.2220
4.1807
-
Apr 20, 2026
4.1060
4.2730
4.0860
4.2730
4.2312
-
Apr 17, 2026
4.1790
4.2740
4.1790
4.2740
4.2322
-
Apr 16, 2026
4.1740
4.2120
4.1620
4.2120
4.1708
-
Apr 15, 2026
4.1370
4.2230
4.1100
4.2230
4.1817
-
Apr 14, 2026
4.1470
4.2110
4.1470
4.2110
4.1698
-
Apr 13, 2026
4.0900
4.1250
4.0850
4.1250
4.0847
-
Apr 10, 2026
4.1400
4.2190
4.1190
4.2190
4.1778
-
Apr 9, 2026
4.1490
4.2270
4.1490
4.2270
4.1857
-
Apr 8, 2026
4.2750
4.2750
4.2370
4.2480
4.2065
-
Apr 7, 2026
4.0000
4.0060
3.9770
3.9770
3.9381
-
Apr 2, 2026
3.9490
4.0750
3.9490
4.0750
4.0352
-
Apr 1, 2026
3.9080
3.9820
3.9080
3.9790
3.9401
-
Mar 31, 2026
3.7100
3.8150
3.7100
3.8150
3.7777
-
Mar 30, 2026
3.7080
3.7110
3.6810
3.6810
3.6450
-
Mar 27, 2026
3.6410
3.6770
3.5500
3.6770
3.6411
-
Mar 26, 2026
3.5330
3.6720
3.4620
3.6720
3.6361
-
Mar 25, 2026
3.5990
3.7400
3.5990
3.6570
3.6213
-
Mar 24, 2026
3.5270
3.5300
3.4950
3.5150
3.4806
283
Mar 23, 2026
3.1710
3.5100
3.1710
3.5100
3.4757
-
Mar 20, 2026
3.7000
3.7000
3.5110
3.5110
3.4767
-
Mar 19, 2026
3.9070
3.9070
3.6820
3.6820
3.6460
-
Mar 18, 2026
4.1680
4.1700
4.0620
4.0620
4.0223
-
Mar 17, 2026
4.2390
4.2640
4.1940
4.2640
4.2223
-
Mar 16, 2026
4.2300
4.2460
4.1570
4.2460
4.2045
-
Mar 13, 2026
4.3860
4.3860
4.3630
4.3630
4.3204
-
Mar 12, 2026
4.4790
4.5270
4.4790
4.4910
4.4471
-
Mar 11, 2026
4.6100
4.6100
4.5650
4.5650
4.5204
-
Mar 10, 2026
4.5400
4.6160
4.5200
4.6160
4.5709
-
Mar 9, 2026
4.4910
4.4910
4.4040
4.4040
4.3610
-
Mar 6, 2026
0.017948
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 6, 2026
4.5170
4.5330
4.3700
4.3700
4.3273
-
Mar 5, 2026
4.6810
4.7060
4.5130
4.5130
4.4491
-
Mar 4, 2026
4.7990
4.8200
4.7630
4.7630
4.6956
-
Mar 3, 2026
5.0500
5.0620
4.7020
4.7020
4.6354
210
Mar 2, 2026
5.4020
5.4020
5.1440
5.1440
5.0712
115
Feb 27, 2026
5.1700
5.2260
5.1700
5.2260
5.1520
-
Feb 26, 2026
5.2560
5.2600
5.1100
5.1100
5.0376
-
Feb 25, 2026
5.1900
5.2300
5.1460
5.1460
5.0731
730
Feb 24, 2026
4.7450
4.8890
4.7450
4.8890
4.8198
-
Feb 23, 2026
4.5500
4.8010
4.5020
4.8010
4.7330
-
Feb 20, 2026
4.3490
4.5100
4.3200
4.5100
4.4461
-
Feb 19, 2026
4.1370
4.1500
4.0460
4.1340
4.0755
-
Feb 18, 2026
4.4530
4.4580
4.4390
4.4580
4.3949
-
Feb 17, 2026
4.4010
4.4490
4.2690
4.2690
4.2085
-
Feb 16, 2026
4.4350
4.4770
4.4350
4.4510
4.3880
-
Feb 13, 2026
4.2950
4.3750
4.2800
4.3750
4.3130
-
Feb 12, 2026
4.6890
4.6960
4.5580
4.5580
4.4935
-
Feb 11, 2026
4.7100
4.7770
4.7100
4.7520
4.6847
-
Feb 10, 2026
4.5110
4.5630
4.5010
4.5630
4.4984
-
Feb 9, 2026
4.3260
4.4190
4.2820
4.4190
4.3564
-
Feb 6, 2026
4.0100
4.2030
4.0100
4.2030
4.1435
-
Feb 5, 2026
4.1520
4.1520
4.0890
4.0890
4.0311
-
Feb 4, 2026
4.2790
4.3090
4.2500
4.2500
4.1898
-
Feb 3, 2026
4.2590
4.3540
4.2590
4.2640
4.2036
-
Feb 2, 2026
3.8490
4.0650
3.8490
4.0620
4.0045
-
Jan 30, 2026
4.2970
4.3550
4.2970
4.3070
4.2460
-
Jan 29, 2026
4.8800
4.9400
4.8340
4.8340
4.7655
55
Jan 28, 2026
4.6720
4.7370
4.6410
4.7370
4.6699
-
Jan 27, 2026
4.5500
4.5500
4.4010
4.4010
4.3387
100
Jan 26, 2026
4.6080
4.6990
4.6080
4.6190
4.5536
-
Jan 23, 2026
4.4760
4.4760
4.4360
4.4360
4.3732
-
Jan 22, 2026
4.2050
4.2200
4.2000
4.2000
4.1405
-
Jan 21, 2026
4.2710
4.3010
4.2550
4.2550
4.1947
-
Jan 20, 2026
4.0810
4.1080
4.0300
4.0940
4.0360
800
Jan 19, 2026
4.0300
4.0350
4.0010
4.0350
3.9779
-
Jan 16, 2026
3.9720
3.9720
3.9410
3.9410
3.8852
-
Jan 15, 2026
3.9500
3.9730
3.9400
3.9730
3.9167
-
Jan 14, 2026
3.9810
4.0070
3.9300
3.9540
3.8980
750
Jan 13, 2026
3.9900
4.0800
3.9900
4.0800
4.0222
-
Jan 12, 2026
3.9900
4.0410
3.9890
4.0410
3.9838
-
Jan 9, 2026
3.8300
3.9100
3.8300
3.9100
3.8546
-
Jan 8, 2026
3.7280
3.7310
3.7030
3.7030
3.6506
-
Jan 7, 2026
3.8100
3.8460
3.7040
3.7040
3.6515
-
Jan 6, 2026
3.9190
3.9300
3.8920
3.8920
3.8369
-
Jan 5, 2026
3.9000
4.0120
3.8710
4.0120
3.9552
1,600
Jan 2, 2026
3.8270
3.8970
3.8270
3.8280
3.7738
-
Dec 30, 2025
3.8600
3.9000
3.8600
3.9000
3.8448
-
Dec 29, 2025
4.0100
4.0240
3.8440
3.8440
3.7896
-
Dec 23, 2025
4.1020
4.1200
4.0180
4.0180
3.9611
-
Dec 22, 2025
3.9890
4.0710
3.9830
4.0710
4.0134
-
Dec 19, 2025
3.8020
3.8620
3.8020
3.8620
3.8073
-
Dec 18, 2025
3.8990
3.9110
3.8510
3.9110
3.8556
-
Dec 17, 2025
3.9300
3.9300
3.8660
3.8660
3.8113
-
Dec 16, 2025
3.8600
3.9310
3.8550
3.9310
3.8753
-
Dec 15, 2025
3.9580
4.0000
3.8500
3.8500
3.7955
-
Dec 12, 2025
4.0030
4.0360
4.0030
4.0360
3.9788
-
Dec 11, 2025
3.9500
3.9870
3.9080
3.9870
3.9305
-
Dec 10, 2025
3.9200
3.9200
3.8800
3.9160
3.8605
-
Dec 9, 2025
3.8050
3.8780
3.8050
3.8780
3.8231
-
Dec 8, 2025
3.9190
3.9190
3.8820
3.8820
3.8270
-
Dec 5, 2025
3.9320
3.9730
3.9200
3.9730
3.9167
-
Dec 4, 2025
3.8000
3.8210
3.8000
3.8210
3.7669
-
Dec 3, 2025
3.8100
3.8100
3.8070
3.8070
3.7531
-
Dec 2, 2025
0.017948
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 2, 2025
3.8200
3.8900
3.8200
3.8900
3.8349
-
Dec 1, 2025
4.0160
4.0340
3.9100
3.9100
3.8349
-
Nov 28, 2025
3.8620
3.9530
3.8620
3.9530
3.8771
-
Nov 27, 2025
3.8140
3.8370
3.8140
3.8370
3.7633
-
Nov 26, 2025
3.7390
3.7690
3.7390
3.7390
3.6672
-
Nov 25, 2025
3.5800
3.6220
3.5800
3.6220
3.5524
-
Nov 24, 2025
3.2770
3.4100
3.2770
3.4100
3.3445
-
Nov 21, 2025
3.2200
3.2840
3.2200
3.2840
3.2209
-
Nov 20, 2025
3.4400
3.4800
3.4190
3.4800
3.4132
350
Nov 19, 2025
3.4190
3.5310
3.4170
3.5310
3.4632
10
Nov 18, 2025
3.3500
3.4230
3.3500
3.4230
3.3573
-
Nov 17, 2025
3.4820
3.5200
3.4820
3.5050
3.4377
-
Nov 14, 2025
3.5300
3.5300
3.5120
3.5120
3.4446
-
Nov 13, 2025
3.6300
3.6600
3.5520
3.5520
3.4838
-
Nov 12, 2025
3.5340
3.6300
3.5160
3.6300
3.5603
500
Nov 11, 2025
3.5490
3.5590
3.5210
3.5210
3.4534
-
Nov 10, 2025
3.4700
3.5540
3.4700
3.5540
3.4857
-
Nov 7, 2025
3.3040
3.3050
3.3000
3.3000
3.2366
-
Nov 6, 2025
3.4250
3.4830
3.3420
3.3420
3.2778
35
