5 DAY PERFORMANCE
+2.72%
1 MONTH PERFORMANCE
-4.35%
3 MONTH PERFORMANCE
+22.79%
6 MONTH PERFORMANCE
+34.69%
YEAR-TO-DATE PERFORMANCE
+17.07%
1 YEAR PERFORMANCE
+17.59%
B2gold Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.48 | $5.35 (-2.53%) | $5.48 | $5.27 | 10.60 M | $7.06 B |
| 09/18/2026 | $5.42 | $5.49 (1.29%) | $5.51 | $5.35 | 27.11 M | $7.31 B |
| 09/17/2026 | $5.32 | $5.40 (1.5%) | $5.42 | $5.25 | 18.27 M | $7.19 B |
| 09/16/2026 | $5.32 | $5.14 (-3.38%) | $5.38 | $5.07 | 24.49 M | $6.84 B |
| 09/15/2026 | $5.24 | $5.22 (-0.38%) | $5.26 | $5.16 | 20.93 M | $6.95 B |
| 09/14/2026 | $5.21 | $5.22 (0.19%) | $5.26 | $5.12 | 14.14 M | $6.95 B |
| 09/11/2026 | $5.47 | $5.38 (-1.65%) | $5.53 | $5.32 | 16.51 M | $7.16 B |
| 09/10/2026 | $5.32 | $5.36 (0.75%) | $5.45 | $5.29 | 21.07 M | $7.14 B |
| 09/09/2026 | $5.57 | $5.54 (-0.54%) | $5.62 | $5.46 | 23.82 M | $7.38 B |
| 09/08/2026 | $5.58 | $5.45 (-2.33%) | $5.69 | $5.44 | 23.19 M | $7.26 B |
| 09/04/2026 | $5.53 | $5.61 (1.45%) | $5.63 | $5.48 | 26.02 M | $7.47 B |
| 09/03/2026 | $5.61 | $5.69 (1.43%) | $5.69 | $5.52 | 53.08 M | $7.58 B |
| 09/02/2026 | $5.32 | $5.41 (1.69%) | $5.47 | $5.30 | 36.52 M | $7.20 B |
| 09/01/2026 | $5.33 | $5.20 (-2.44%) | $5.40 | $5.19 | 44.02 M | $6.92 B |
| 08/31/2026 | $5.63 | $5.48 (-2.66%) | $5.64 | $5.44 | 34.77 M | $7.30 B |
| 08/28/2026 | $5.86 | $5.66 (-3.41%) | $5.88 | $5.58 | 39.27 M | $7.54 B |
| 08/27/2026 | $5.73 | $5.83 (1.75%) | $5.84 | $5.66 | 33.90 M | $7.76 B |
| 08/26/2026 | $5.75 | $5.74 (-0.17%) | $5.83 | $5.72 | 23.62 M | $7.64 B |
| 08/25/2026 | $5.62 | $5.87 (4.45%) | $5.90 | $5.58 | 40.81 M | $7.82 B |
| 08/24/2026 | $5.60 | $5.72 (2.14%) | $5.74 | $5.58 | 41.02 M | $7.62 B |
| 08/21/2026 | $5.50 | $5.52 (0.36%) | $5.56 | $5.42 | 28.12 M | $7.35 B |
| 08/20/2026 | $5.15 | $5.38 (4.47%) | $5.39 | $5.14 | 26.09 M | $7.16 B |
| 08/19/2026 | $5.25 | $5.27 (0.38%) | $5.42 | $5.21 | 26.55 M | $7.02 B |
| 08/18/2026 | $5.14 | $4.98 (-3.11%) | $5.14 | $4.97 | 19.58 M | $6.63 B |
| 08/17/2026 | $5.16 | $5.20 (0.78%) | $5.25 | $5.13 | 12.94 M | $6.92 B |
| 08/14/2026 | $5.16 | $5.14 (-0.39%) | $5.25 | $5.12 | 12.79 M | $6.84 B |
| 08/13/2026 | $5.14 | $5.07 (-1.36%) | $5.21 | $5.03 | 19.77 M | $6.75 B |
| 08/12/2026 | $5.21 | $5.21 (0%) | $5.23 | $5.10 | 48.17 M | $6.94 B |
| 08/11/2026 | $5.05 | $5.07 (0.4%) | $5.16 | $5.03 | 16.02 M | $6.75 B |
| 08/10/2026 | $5.02 | $5.06 (0.8%) | $5.15 | $4.93 | 32.65 M | $6.74 B |
| 08/07/2026 | $4.35 | $5.03 (15.63%) | $5.08 | $4.35 | 71.41 M | $6.70 B |
| 08/06/2026 | $4.06 | $4.09 (0.74%) | $4.18 | $4.02 | 32.38 M | $5.45 B |
| 08/05/2026 | $4.08 | $4.10 (0.49%) | $4.15 | $4.04 | 33.71 M | $5.46 B |
| 08/04/2026 | $3.92 | $3.89 (-0.77%) | $3.98 | $3.85 | 25.76 M | $5.22 B |
| 08/03/2026 | $3.77 | $3.85 (2.12%) | $3.85 | $3.73 | 15.04 M | $5.16 B |
| 07/31/2026 | $3.79 | $3.75 (-1.06%) | $3.81 | $3.68 | 22.89 M | $5.03 B |
| 07/30/2026 | $3.83 | $3.85 (0.52%) | $3.86 | $3.74 | 15.77 M | $5.16 B |
| 07/29/2026 | $3.84 | $3.74 (-2.6%) | $3.87 | $3.68 | 25.71 M | $5.01 B |
| 07/28/2026 | $3.83 | $3.84 (0.26%) | $3.91 | $3.78 | 16.59 M | $5.15 B |
| 07/27/2026 | $3.91 | $3.87 (-1.02%) | $3.95 | $3.80 | 13.64 M | $5.19 B |
| 07/24/2026 | $3.86 | $3.87 (0.26%) | $3.94 | $3.84 | 10.77 M | $5.19 B |
| 07/23/2026 | $3.85 | $3.84 (-0.26%) | $3.89 | $3.79 | 14.19 M | $5.15 B |
| 07/22/2026 | $3.88 | $3.95 (1.8%) | $4.03 | $3.88 | 18.70 M | $5.30 B |
| 07/21/2026 | $3.71 | $3.82 (2.96%) | $3.85 | $3.71 | 24.44 M | $5.12 B |
| 07/20/2026 | $3.66 | $3.65 (-0.27%) | $3.70 | $3.61 | 13.91 M | $4.89 B |
| 07/17/2026 | $3.60 | $3.67 (1.94%) | $3.70 | $3.57 | 20.13 M | $4.92 B |
| 07/16/2026 | $3.75 | $3.66 (-2.4%) | $3.76 | $3.63 | 19.18 M | $4.91 B |
| 07/15/2026 | $3.79 | $3.80 (0.26%) | $3.85 | $3.72 | 13.21 M | $5.09 B |
| 07/14/2026 | $3.92 | $3.79 (-3.32%) | $3.93 | $3.77 | 18.63 M | $5.08 B |
| 07/13/2026 | $3.79 | $3.78 (-0.26%) | $3.82 | $3.74 | 24.40 M | $5.07 B |
| 07/10/2026 | $3.83 | $3.85 (0.52%) | $3.87 | $3.78 | 11.65 M | $5.16 B |
| 07/09/2026 | $3.86 | $3.86 (0%) | $3.90 | $3.80 | 15.74 M | $5.18 B |
| 07/08/2026 | $3.86 | $3.78 (-2.07%) | $3.88 | $3.70 | 30.85 M | $5.07 B |
| 07/07/2026 | $4.03 | $3.94 (-2.23%) | $4.05 | $3.88 | 24.17 M | $5.28 B |
| 07/06/2026 | $4.15 | $4.05 (-2.41%) | $4.18 | $4.01 | 17.87 M | $5.43 B |
| 07/02/2026 | $3.96 | $4.08 (3.03%) | $4.09 | $3.91 | 32.22 M | $5.47 B |
| 07/01/2026 | $3.75 | $3.82 (1.87%) | $3.96 | $3.75 | 18.55 M | $5.12 B |
| 06/30/2026 | $3.82 | $3.74 (-2.09%) | $3.83 | $3.70 | 24.16 M | $5.01 B |
| 06/29/2026 | $3.92 | $3.79 (-3.32%) | $3.92 | $3.73 | 31.32 M | $5.08 B |
| 06/26/2026 | $4.00 | $3.94 (-1.5%) | $4.10 | $3.93 | 23.11 M | $5.28 B |
| 06/25/2026 | $3.97 | $3.96 (-0.25%) | $4.06 | $3.90 | 25.33 M | $5.31 B |
| 06/24/2026 | $3.87 | $3.89 (0.52%) | $3.97 | $3.79 | 28.26 M | $5.22 B |
| 06/23/2026 | $4.04 | $4.01 (-0.74%) | $4.09 | $3.99 | 20.61 M | $5.38 B |
| 06/22/2026 | $4.20 | $4.20 (0%) | $4.28 | $4.18 | 21.94 M | $5.63 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
