5 DAY PERFORMANCE
+40.80%
1 MONTH PERFORMANCE
+30.37%
3 MONTH PERFORMANCE
+17.86%
6 MONTH PERFORMANCE
+4.35%
YEAR-TO-DATE PERFORMANCE
+17.07%
1 YEAR PERFORMANCE
+40.43%
B2gold Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $4.06 | $4.07 (0.25%) | $4.18 | $4.02 | 17.34 M | $5.46 B |
| 08/05/2026 | $4.08 | $4.10 (0.49%) | $4.15 | $4.04 | 33.71 M | $5.50 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 |
| 06/18/2026 | $4.41 | $4.30 (-2.49%) | $4.50 | $4.28 | 29.78 M | $5.77 B |
| 06/17/2026 | $4.54 | $4.41 (-2.86%) | $4.67 | $4.40 | 28.48 M | $5.91 B |
| 06/16/2026 | $4.52 | $4.57 (1.11%) | $4.62 | $4.48 | 27.14 M | $6.13 B |
| 06/15/2026 | $4.49 | $4.47 (-0.45%) | $4.56 | $4.44 | 24.80 M | $5.99 B |
| 06/12/2026 | $4.15 | $4.21 (1.45%) | $4.25 | $4.07 | 19.51 M | $5.64 B |
| 06/11/2026 | $3.88 | $4.09 (5.41%) | $4.14 | $3.88 | 36.53 M | $5.48 B |
| 06/10/2026 | $3.91 | $3.88 (-0.77%) | $3.97 | $3.86 | 24.21 M | $5.20 B |
| 06/09/2026 | $4.17 | $4.02 (-3.6%) | $4.20 | $3.89 | 23.18 M | $5.39 B |
| 06/08/2026 | $4.19 | $4.14 (-1.19%) | $4.21 | $4.08 | 21.34 M | $5.55 B |
| 06/05/2026 | $4.48 | $4.18 (-6.7%) | $4.49 | $4.16 | 25.73 M | $5.60 B |
| 06/04/2026 | $4.62 | $4.58 (-0.87%) | $4.69 | $4.55 | 20.76 M | $6.14 B |
| 06/03/2026 | $4.62 | $4.55 (-1.52%) | $4.67 | $4.53 | 26.69 M | $6.10 B |
| 06/02/2026 | $4.75 | $4.72 (-0.63%) | $4.75 | $4.60 | 16.59 M | $6.33 B |
| 06/01/2026 | $4.66 | $4.66 (0%) | $4.75 | $4.56 | 21.21 M | $6.25 B |
| 05/29/2026 | $4.64 | $4.76 (2.59%) | $4.81 | $4.56 | 17.36 M | $6.38 B |
| 05/28/2026 | $4.48 | $4.60 (2.68%) | $4.72 | $4.42 | 29.20 M | $6.17 B |
| 05/27/2026 | $4.59 | $4.52 (-1.53%) | $4.64 | $4.52 | 21.15 M | $6.06 B |
| 05/26/2026 | $4.66 | $4.70 (0.86%) | $4.73 | $4.63 | 16.06 M | $6.30 B |
| 05/22/2026 | $4.64 | $4.58 (-1.29%) | $4.64 | $4.56 | 12.45 M | $6.14 B |
| 05/21/2026 | $4.59 | $4.63 (0.87%) | $4.72 | $4.54 | 11.77 M | $6.21 B |
| 05/20/2026 | $4.68 | $4.67 (-0.21%) | $4.75 | $4.55 | 22.95 M | $6.26 B |
| 05/19/2026 | $4.64 | $4.62 (-0.43%) | $4.73 | $4.59 | 24.00 M | $6.19 B |
| 05/18/2026 | $4.94 | $4.70 (-4.86%) | $4.95 | $4.68 | 13.24 M | $6.30 B |
| 05/15/2026 | $4.98 | $4.90 (-1.61%) | $5.03 | $4.83 | 19.69 M | $6.57 B |
| 05/14/2026 | $5.34 | $5.20 (-2.62%) | $5.39 | $5.20 | 17.87 M | $6.97 B |
| 05/13/2026 | $5.30 | $5.36 (1.13%) | $5.43 | $5.26 | 20.97 M | $7.19 B |
| 05/12/2026 | $5.25 | $5.38 (2.48%) | $5.44 | $5.17 | 19.65 M | $7.21 B |
| 05/11/2026 | $5.35 | $5.39 (0.75%) | $5.59 | $5.28 | 33.57 M | $7.23 B |
| 05/08/2026 | $5.04 | $5.30 (5.16%) | $5.32 | $4.96 | 34.04 M | $7.11 B |
| 05/07/2026 | $4.90 | $4.95 (1.02%) | $5.30 | $4.83 | 72.58 M | $6.64 B |
| 05/06/2026 | $4.41 | $4.48 (1.59%) | $4.57 | $4.39 | 29.96 M | $6.01 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.
