Toronto - Delayed Quote
CAD
B2Gold Corp. (BTO.TO)
6.41
-0.54
(-7.77%)
At close: October 30 at 4:00:01 PM EDT
Currency in CAD
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
6.66
6.67
6.30
6.41
6.41
7,369,200
Oct 29, 2026
6.99
7.02
6.90
6.95
6.95
8,770,100
Oct 28, 2026
6.92
7.17
6.86
7.16
7.16
5,902,200
Oct 27, 2026
6.78
7.02
6.77
6.98
6.98
3,534,800
Oct 26, 2026
6.74
6.80
6.55
6.74
6.74
2,929,300
Oct 23, 2026
6.73
6.86
6.56
6.69
6.69
3,694,200
Oct 22, 2026
7.14
7.14
6.82
6.82
6.82
5,644,500
Oct 21, 2026
7.36
7.40
7.28
7.36
7.36
3,826,900
Oct 20, 2026
7.25
7.54
7.17
7.30
7.30
2,975,200
Oct 19, 2026
7.40
7.50
7.35
7.36
7.36
2,736,900
Oct 16, 2026
7.28
7.60
7.28
7.49
7.49
4,968,000
Oct 15, 2026
7.20
7.35
7.08
7.33
7.33
5,508,500
Oct 14, 2026
7.24
7.28
7.02
7.09
7.09
3,687,700
Oct 13, 2026
7.45
7.54
7.26
7.41
7.41
3,306,500
Oct 9, 2026
7.42
7.52
7.38
7.48
7.48
3,320,600
Oct 8, 2026
7.11
7.34
7.11
7.29
7.29
3,166,100
Oct 7, 2026
7.20
7.27
7.08
7.12
7.12
2,875,600
Oct 6, 2026
7.36
7.46
7.27
7.39
7.39
2,606,200
Oct 5, 2026
7.40
7.47
7.26
7.32
7.32
2,380,000
Oct 2, 2026
7.46
7.53
7.32
7.41
7.41
3,137,100
Oct 1, 2026
7.43
7.48
7.32
7.35
7.35
3,237,200
Sep 30, 2026
7.65
7.65
7.42
7.43
7.43
3,255,100
Sep 29, 2026
7.55
7.61
7.41
7.58
7.58
3,688,900
Sep 28, 2026
7.35
7.67
7.35
7.47
7.47
3,571,200
Sep 25, 2026
7.54
7.79
7.51
7.73
7.73
3,232,600
Sep 24, 2026
7.48
7.54
7.31
7.54
7.54
4,153,900
Sep 23, 2026
7.60
7.66
7.50
7.54
7.54
3,147,000
Sep 22, 2026
7.59
7.92
7.54
7.85
7.85
3,396,400
Sep 21, 2026
7.69
7.70
7.39
7.52
7.52
4,914,100
Sep 18, 2026
7.56
7.69
7.51
7.65
7.65
7,351,900
Sep 17, 2026
7.42
7.57
7.34
7.55
7.55
2,838,200
Sep 16, 2026
7.41
7.50
7.10
7.20
7.20
4,575,300
Sep 15, 2026
7.30
7.31
7.18
7.24
7.24
4,013,200
Sep 14, 2026
7.25
7.30
7.14
7.27
7.27
2,391,500
Sep 11, 2026
7.63
7.67
7.39
7.46
7.46
2,277,100
Sep 10, 2026
0.028
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
7.34
7.52
7.31
7.41
7.41
3,012,800
Sep 9, 2026
7.63
7.74
7.55
7.65
7.62
1,939,700
Sep 8, 2026
7.70
7.83
7.51
7.52
7.49
2,293,000
Sep 4, 2026
7.66
7.79
7.59
7.76
7.73
1,942,600
Sep 3, 2026
7.79
7.84
7.62
7.83
7.80
3,080,100
Sep 2, 2026
7.40
7.58
7.40
7.48
7.45
3,858,800
Sep 1, 2026
7.35
7.49
7.22
7.22
7.19
4,142,200
Aug 31, 2026
7.76
7.82
7.55
7.60
7.57
3,533,700
Aug 28, 2026
8.11
8.14
7.75
7.85
7.82
3,931,100
Aug 27, 2026
7.93
8.09
7.86
8.09
8.06
3,559,400
Aug 26, 2026
7.97
8.09
7.96
7.98
7.95
3,238,500
Aug 25, 2026
7.67
8.16
7.67
8.12
8.09
6,328,500
Aug 24, 2026
7.71
7.95
7.71
7.93
7.90
6,212,900
Aug 21, 2026
7.58
7.65
7.48
7.61
7.58
8,513,500
Aug 20, 2026
7.15
7.43
7.10
7.43
7.40
3,958,300
Aug 19, 2026
7.28
7.48
7.21
7.28
7.25
6,310,000
Aug 18, 2026
7.11
7.11
6.92
6.94
6.91
4,484,800
Aug 17, 2026
7.14
7.28
7.11
7.21
7.18
3,259,200
Aug 14, 2026
7.15
7.27
7.09
7.11
7.08
2,631,300
Aug 13, 2026
7.16
7.26
7.01
7.07
7.04
4,793,100
Aug 12, 2026
7.17
7.29
7.10
7.25
7.22
4,595,800
Aug 11, 2026
7.11
7.19
7.02
7.05
7.02
5,883,700
Aug 10, 2026
7.00
7.17
6.88
7.04
7.01
7,320,600
Aug 7, 2026
6.05
7.08
6.05
7.03
7.00
20,143,300
Aug 6, 2026
5.66
5.84
5.64
5.74
5.72
4,092,400
Aug 5, 2026
5.74
5.82
5.68
5.75
5.73
4,269,600
Aug 4, 2026
5.48
5.60
5.42
5.48
5.46
6,490,100
Jul 31, 2026
5.28
5.32
5.17
5.25
5.23
2,674,800
Jul 30, 2026
5.41
5.41
5.25
5.39
5.37
2,305,400
Jul 29, 2026
5.42
5.43
5.19
5.28
5.26
3,031,000
Jul 28, 2026
5.40
5.50
5.34
5.43
5.41
2,443,600
Jul 27, 2026
5.53
5.56
5.37
5.45
5.43
2,050,100
Jul 24, 2026
5.44
5.54
5.41
5.44
5.42
1,822,900
Jul 23, 2026
5.40
5.48
5.35
5.41
5.39
2,826,600
Jul 22, 2026
5.47
5.68
5.47
5.56
5.54
5,732,300
Jul 21, 2026
5.25
5.43
5.24
5.39
5.37
3,768,100
Jul 20, 2026
5.15
5.18
5.07
5.13
5.11
2,436,600
Jul 17, 2026
5.06
5.18
5.02
5.14
5.12
2,631,400
Jul 16, 2026
5.26
5.26
5.10
5.14
5.12
4,864,100
Jul 15, 2026
5.34
5.39
5.22
5.34
5.32
2,772,900
Jul 14, 2026
5.52
5.53
5.30
5.33
5.31
3,605,200
Jul 13, 2026
5.38
5.40
5.30
5.35
5.33
2,116,300
Jul 10, 2026
5.45
5.47
5.35
5.43
5.41
3,009,600
Jul 9, 2026
5.47
5.52
5.38
5.47
5.45
3,164,500
Jul 8, 2026
5.47
5.48
5.25
5.37
5.35
5,032,900
Jul 7, 2026
5.72
5.75
5.52
5.58
5.56
3,318,800
Jul 6, 2026
5.94
5.95
5.70
5.76
5.74
3,422,100
Jul 3, 2026
5.89
5.96
5.85
5.95
5.93
1,586,800
Jul 2, 2026
5.57
5.79
5.54
5.77
5.75
5,724,200
Jun 30, 2026
5.43
5.45
5.28
5.32
5.30
3,203,700
Jun 29, 2026
5.55
5.55
5.30
5.37
5.35
6,183,300
Jun 26, 2026
5.66
5.81
5.59
5.61
5.59
4,435,000
Jun 25, 2026
5.69
5.76
5.55
5.66
5.64
8,071,600
Jun 24, 2026
5.50
5.65
5.40
5.51
5.49
7,413,300
Jun 23, 2026
5.71
5.81
5.66
5.72
5.70
4,334,100
Jun 22, 2026
6.04
6.06
5.94
5.96
5.94
6,060,800
Jun 19, 2026
6.00
6.05
5.98
6.04
6.02
3,957,000
Jun 18, 2026
6.23
6.34
6.05
6.08
6.06
9,447,800
Jun 17, 2026
6.36
6.55
6.23
6.24
6.22
7,142,900
Jun 16, 2026
6.32
6.46
6.28
6.40
6.38
8,565,000
Jun 15, 2026
6.25
6.38
6.23
6.26
6.24
5,955,600
Jun 12, 2026
5.82
5.93
5.70
5.91
5.89
4,378,700
Jun 11, 2026
5.46
5.78
5.43
5.73
5.71
5,895,200
Jun 10, 2026
0.028
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
5.41
5.52
5.38
5.42
5.40
4,710,400
Jun 9, 2026
5.83
5.84
5.43
5.62
5.57
4,442,200
Jun 8, 2026
5.85
5.87
5.71
5.77
5.72
5,322,000
Jun 5, 2026
6.24
6.24
5.80
5.83
5.78
7,696,400
Jun 4, 2026
6.45
6.51
6.33
6.39
6.33
3,077,900
Jun 3, 2026
6.43
6.46
6.30
6.33
6.28
2,940,500
Jun 2, 2026
6.54
6.57
6.38
6.53
6.47
4,428,700
Jun 1, 2026
6.40
6.57
6.32
6.47
6.41
4,443,700
May 29, 2026
6.40
6.63
6.35
6.60
6.54
5,652,000
May 28, 2026
6.21
6.50
6.14
6.38
6.32
3,830,200
May 27, 2026
6.39
6.42
6.26
6.28
6.23
6,397,000
May 26, 2026
6.41
6.53
6.40
6.51
6.45
3,157,500
May 25, 2026
6.45
6.52
6.42
6.52
6.46
1,543,300
May 22, 2026
6.41
6.41
6.30
6.34
6.29
2,627,300
May 21, 2026
6.31
6.50
6.27
6.40
6.34
2,953,400
May 20, 2026
6.49
6.51
6.26
6.42
6.36
3,972,600
May 19, 2026
6.54
6.54
6.33
6.38
6.32
7,957,900
May 15, 2026
6.90
6.93
6.63
6.75
6.69
5,970,000
May 14, 2026
7.40
7.40
7.14
7.16
7.10
7,757,800
May 13, 2026
7.32
7.43
7.22
7.36
7.30
3,993,300
May 12, 2026
7.24
7.45
7.11
7.38
7.32
5,457,500
May 11, 2026
7.28
7.63
7.22
7.36
7.30
7,809,900
May 8, 2026
6.90
7.28
6.78
7.25
7.19
7,993,400
May 7, 2026
6.61
7.22
6.60
6.76
6.70
14,828,200
May 6, 2026
6.01
6.23
6.00
6.09
6.04
10,180,100
May 5, 2026
5.95
5.96
5.72
5.76
5.71
3,234,000
May 4, 2026
5.89
6.02
5.81
5.83
5.78
4,254,600
May 1, 2026
6.10
6.18
5.92
5.93
5.88
3,641,100
Apr 30, 2026
6.10
6.15
5.98
6.14
6.09
4,082,600
Apr 29, 2026
5.90
5.94
5.85
5.88
5.83
3,798,200
Apr 28, 2026
6.13
6.13
5.94
6.01
5.96
6,194,300
Apr 27, 2026
6.52
6.52
6.12
6.20
6.15
9,915,500
Apr 24, 2026
6.81
6.91
6.70
6.78
6.72
3,568,600
Apr 23, 2026
6.57
6.84
6.53
6.78
6.72
5,566,100
Apr 22, 2026
6.62
6.72
6.52
6.65
6.59
3,232,300
Apr 21, 2026
6.69
6.88
6.45
6.46
6.40
5,570,200
Apr 20, 2026
6.71
6.97
6.66
6.76
6.70
3,896,200
Apr 17, 2026
6.90
6.99
6.81
6.86
6.80
4,486,800
Apr 16, 2026
6.78
6.89
6.75
6.78
6.72
3,056,900
Apr 15, 2026
6.76
6.89
6.64
6.74
6.68
4,231,300
Apr 14, 2026
6.80
6.88
6.72
6.79
6.73
2,711,300
Apr 13, 2026
6.72
6.80
6.62
6.72
6.66
3,570,300
Apr 10, 2026
6.79
6.90
6.78
6.82
6.76
2,369,100
Apr 9, 2026
6.78
6.94
6.68
6.76
6.70
3,515,500
Apr 8, 2026
6.91
6.97
6.69
6.78
6.72
5,145,700
Apr 7, 2026
6.48
6.59
6.30
6.59
6.53
8,543,500
Apr 6, 2026
6.58
6.61
6.45
6.47
6.41
3,707,800
Apr 2, 2026
6.36
6.71
6.33
6.57
6.51
3,897,500
Apr 1, 2026
6.53
6.72
6.40
6.71
6.65
7,438,500
Mar 31, 2026
6.03
6.37
6.03
6.32
6.27
5,766,600
Mar 30, 2026
6.03
6.06
5.82
5.90
5.85
3,843,200
Mar 27, 2026
5.68
5.99
5.67
5.89
5.84
8,576,500
Mar 26, 2026
5.65
5.96
5.63
5.66
5.61
5,034,800
Mar 25, 2026
5.99
6.03
5.76
5.81
5.76
6,265,600
Mar 24, 2026
5.54
5.70
5.44
5.66
5.61
3,645,300
Mar 23, 2026
5.43
5.70
5.41
5.59
5.54
8,553,800
Mar 20, 2026
5.81
5.82
5.31
5.39
5.34
16,510,200
Mar 19, 2026
5.87
5.98
5.59
5.78
5.73
8,442,800
Mar 18, 2026
6.40
6.45
6.26
6.30
6.25
6,396,400
Mar 17, 2026
6.64
6.79
6.57
6.63
6.57
3,131,100
Mar 16, 2026
6.60
6.81
6.51
6.63
6.57
6,318,300
Mar 13, 2026
6.92
6.99
6.61
6.64
6.58
6,083,600
Mar 12, 2026
7.12
7.12
6.94
6.95
6.89
3,261,600
Mar 11, 2026
7.18
7.25
6.97
7.13
7.07
3,949,400
Mar 10, 2026
7.29
7.40
7.19
7.29
7.23
4,928,200
Mar 9, 2026
6.96
7.18
6.75
7.15
7.09
4,049,800
Mar 6, 2026
0.027
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 6, 2026
6.94
7.23
6.83
7.21
7.15
6,567,700
Mar 5, 2026
7.33
7.35
6.99
7.13
7.04
7,356,300
Mar 4, 2026
7.62
7.67
7.43
7.47
7.38
6,219,700
Mar 3, 2026
7.78
7.79
7.31
7.50
7.41
10,429,000
Mar 2, 2026
8.60
8.60
8.03
8.20
8.10
6,559,900
Feb 27, 2026
8.50
8.59
8.31
8.38
8.28
7,300,200
Feb 26, 2026
8.39
8.48
8.15
8.47
8.37
8,402,100
Feb 25, 2026
8.42
8.51
8.25
8.46
8.36
5,800,000
Feb 24, 2026
7.64
8.36
7.63
8.35
8.25
13,191,900
Feb 23, 2026
7.45
7.93
7.43
7.85
7.75
9,077,100
Feb 20, 2026
6.99
7.39
6.96
7.37
7.28
10,180,600
Feb 19, 2026
6.66
7.07
6.55
7.00
6.91
17,976,000
Feb 18, 2026
7.30
7.40
7.16
7.34
7.25
4,448,300
Feb 17, 2026
7.15
7.22
6.92
7.16
7.07
7,403,100
Feb 13, 2026
7.00
7.37
6.93
7.35
7.26
6,531,900
Feb 12, 2026
7.56
7.63
6.81
6.81
6.73
8,659,400
Feb 11, 2026
7.79
7.88
7.47
7.62
7.53
5,320,800
Feb 10, 2026
7.32
7.69
7.26
7.61
7.52
6,999,800
Feb 9, 2026
6.93
7.39
6.93
7.38
7.29
7,703,900
Feb 6, 2026
6.61
6.91
6.61
6.90
6.81
4,628,400
Feb 5, 2026
6.61
6.76
6.45
6.48
6.40
6,736,100
Feb 4, 2026
6.94
6.98
6.59
6.92
6.83
8,044,800
Feb 3, 2026
7.02
7.03
6.61
6.84
6.76
9,944,700
Feb 2, 2026
6.50
6.86
6.50
6.67
6.59
13,591,000
Jan 30, 2026
6.95
7.10
6.56
6.63
6.55
11,253,500
Jan 29, 2026
7.90
7.94
7.21
7.51
7.42
11,976,500
Jan 28, 2026
7.65
7.83
7.52
7.83
7.73
8,712,500
Jan 27, 2026
7.31
7.53
7.13
7.53
7.44
7,547,600
Jan 26, 2026
7.55
7.60
7.30
7.34
7.25
11,865,300
Jan 23, 2026
7.27
7.29
7.09
7.25
7.16
7,599,300
Jan 22, 2026
6.85
7.35
6.82
7.18
7.09
8,217,100
Jan 21, 2026
6.93
7.04
6.73
6.81
6.73
16,324,500
Jan 20, 2026
6.67
6.80
6.54
6.79
6.71
11,236,800
Jan 19, 2026
6.55
6.62
6.48
6.61
6.53
3,580,500
Jan 16, 2026
6.40
6.43
6.24
6.40
6.32
5,444,800
Jan 15, 2026
6.41
6.53
6.40
6.44
6.36
5,390,100
Jan 14, 2026
6.50
6.52
6.39
6.48
6.40
7,940,000
Jan 13, 2026
6.60
6.66
6.35
6.36
6.28
10,094,600
Jan 12, 2026
6.54
6.64
6.50
6.51
6.43
6,814,500
Jan 9, 2026
6.29
6.43
6.27
6.36
6.28
4,510,700
Jan 8, 2026
6.03
6.26
5.98
6.26
6.18
5,928,200
Jan 7, 2026
6.15
6.24
6.00
6.13
6.05
20,182,300
Jan 6, 2026
6.35
6.36
6.01
6.27
6.19
9,789,400
Jan 5, 2026
6.27
6.53
6.24
6.28
6.20
9,138,200
Jan 2, 2026
6.27
6.30
5.98
6.20
6.12
7,103,100
Dec 31, 2025
6.21
6.28
6.16
6.18
6.10
2,386,700
Dec 30, 2025
6.31
6.39
6.22
6.24
6.16
3,172,600
Dec 29, 2025
6.28
6.36
6.11
6.20
6.12
4,113,500
Dec 24, 2025
6.52
6.53
6.34
6.47
6.39
2,086,600
Dec 23, 2025
6.65
6.65
6.46
6.55
6.47
6,485,100
Dec 22, 2025
6.48
6.68
6.40
6.60
6.52
13,614,500
Dec 19, 2025
6.20
6.37
6.20
6.31
6.23
9,184,800
Dec 18, 2025
6.30
6.40
6.17
6.19
6.11
7,920,900
Dec 17, 2025
6.35
6.40
6.23
6.29
6.21
4,139,200
Dec 16, 2025
6.36
6.46
6.14
6.25
6.17
5,107,000
Dec 15, 2025
6.46
6.48
6.23
6.37
6.29
6,446,900
Dec 12, 2025
6.61
6.63
6.26
6.35
6.27
4,574,600
Dec 11, 2025
6.48
6.63
6.39
6.46
6.38
4,971,200
Dec 10, 2025
6.33
6.46
6.22
6.43
6.35
7,557,700
Dec 9, 2025
6.21
6.42
6.12
6.33
6.25
3,176,400
Dec 8, 2025
6.30
6.38
6.20
6.21
6.13
2,790,900
Dec 5, 2025
6.41
6.56
6.27
6.29
6.21
3,107,100
Dec 4, 2025
6.21
6.39
6.20
6.35
6.27
2,475,300
Dec 3, 2025
6.26
6.34
6.21
6.25
6.17
3,160,400
Dec 2, 2025
0.028
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 2, 2025
6.35
6.42
6.10
6.20
6.12
6,150,800
Dec 1, 2025
6.57
6.57
6.31
6.41
6.30
4,786,700
Nov 28, 2025
6.35
6.49
6.30
6.49
6.38
4,106,100
Nov 27, 2025
6.30
6.31
6.25
6.30
6.19
1,070,900
Nov 26, 2025
6.09
6.32
6.06
6.29
6.19
5,222,200
Nov 25, 2025
5.87
6.17
5.87
6.09
5.99
9,211,600
Nov 24, 2025
5.43
5.88
5.40
5.87
5.77
8,051,600
Nov 21, 2025
5.34
5.44
5.25
5.40
5.31
5,310,900
Nov 20, 2025
5.63
5.64
5.34
5.36
5.27
6,696,800
Nov 19, 2025
5.67
5.75
5.55
5.58
5.49
3,991,900
Nov 18, 2025
5.66
5.70
5.51
5.56
5.47
4,929,000
Nov 17, 2025
5.73
5.75
5.52
5.64
5.55
9,312,700
Nov 14, 2025
5.48
5.85
5.47
5.78
5.68
6,446,800
Nov 13, 2025
5.90
5.93
5.70
5.77
5.67
7,230,100
Nov 12, 2025
5.76
5.92
5.67
5.84
5.74
5,843,100
Nov 11, 2025
5.78
5.84
5.62
5.76
5.66
4,839,600
Nov 10, 2025
5.72
5.87
5.70
5.74
5.64
10,357,400
Nov 7, 2025
5.36
5.59
5.30
5.48
5.39
13,029,900
Nov 6, 2025
5.40
5.57
5.26
5.36
5.27
9,410,300
Nov 5, 2025
5.75
5.81
5.66
5.70
5.60
11,907,300
Nov 4, 2025
5.86
5.88
5.60
5.61
5.52
15,732,100
Nov 3, 2025
6.16
6.23
5.94
5.97
5.87
11,416,500
Oct 31, 2025
6.84
6.86
5.95
6.14
6.04
10,939,900
Oct 30, 2025
6.63
6.89
6.63
6.82
6.71
4,575,500
