5 DAY PERFORMANCE
+14.78%
1 MONTH PERFORMANCE
+2.52%
3 MONTH PERFORMANCE
+28.78%
6 MONTH PERFORMANCE
+24.53%
YEAR-TO-DATE PERFORMANCE
+17.07%
1 YEAR PERFORMANCE
+31.02%
B2gold Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $5.24 | $5.29 (0.95%) | $5.40 | $5.00 | 37.95 M | |
| 11/04/2026 | $4.99 | $5.11 (2.4%) | $5.14 | $4.93 | 26.36 M | $6.81 B |
| 11/03/2026 | $4.78 | $4.70 (-1.67%) | $4.78 | $4.65 | 20.89 M | $6.26 B |
| 11/02/2026 | $4.70 | $4.77 (1.49%) | $4.84 | $4.68 | 25.22 M | $6.35 B |
| 10/30/2026 | $4.79 | $4.60 (-3.97%) | $4.80 | $4.51 | 32.22 M | $6.13 B |
| 10/29/2026 | $4.97 | $4.99 (0.4%) | $5.02 | $4.93 | 26.21 M | $6.65 B |
| 10/28/2026 | $4.96 | $5.12 (3.23%) | $5.13 | $4.88 | 28.34 M | $6.82 B |
| 10/27/2026 | $4.85 | $4.98 (2.68%) | $5.00 | $4.82 | 21.06 M | $6.63 B |
| 10/26/2026 | $4.80 | $4.82 (0.42%) | $4.85 | $4.66 | 20.51 M | $6.42 B |
| 10/23/2026 | $4.83 | $4.78 (-1.04%) | $4.91 | $4.69 | 24.85 M | $6.37 B |
| 10/22/2026 | $5.09 | $4.87 (-4.32%) | $5.09 | $4.86 | 23.09 M | $6.49 B |
| 10/21/2026 | $5.24 | $5.25 (0.19%) | $5.27 | $5.17 | 18.74 M | $6.99 B |
| 10/20/2026 | $5.13 | $5.20 (1.36%) | $5.37 | $5.10 | 13.46 M | $6.92 B |
| 10/19/2026 | $5.26 | $5.21 (-0.95%) | $5.33 | $5.21 | 13.60 M | $6.94 B |
| 10/16/2026 | $5.13 | $5.31 (3.51%) | $5.38 | $5.13 | 24.22 M | $7.07 B |
| 10/15/2026 | $5.08 | $5.18 (1.97%) | $5.19 | $4.98 | 22.61 M | $6.90 B |
| 10/14/2026 | $5.06 | $4.99 (-1.38%) | $5.11 | $4.92 | 24.12 M | $6.65 B |
| 10/13/2026 | $5.29 | $5.22 (-1.32%) | $5.30 | $5.11 | 22.08 M | $6.95 B |
| 10/12/2026 | $5.20 | $5.24 (0.77%) | $5.28 | $5.14 | 10.81 M | $6.98 B |
| 10/09/2026 | $5.20 | $5.25 (0.96%) | $5.27 | $5.17 | 16.38 M | $6.99 B |
| 10/08/2026 | $5.02 | $5.12 (1.99%) | $5.16 | $4.99 | 17.52 M | $6.82 B |
| 10/07/2026 | $5.05 | $5.00 (-0.99%) | $5.10 | $4.96 | 21.05 M | $6.66 B |
| 10/06/2026 | $5.19 | $5.21 (0.39%) | $5.25 | $5.10 | 14.05 M | $6.94 B |
| 10/05/2026 | $5.23 | $5.15 (-1.53%) | $5.24 | $5.09 | 15.61 M | $6.86 B |
| 10/02/2026 | $5.24 | $5.20 (-0.76%) | $5.30 | $5.13 | 18.89 M | $6.92 B |
| 10/01/2026 | $5.23 | $5.17 (-1.15%) | $5.26 | $5.13 | 22.88 M | $6.88 B |
| 09/30/2026 | $5.38 | $5.22 (-2.97%) | $5.39 | $5.21 | 21.51 M | $6.95 B |
| 09/29/2026 | $5.32 | $5.34 (0.38%) | $5.37 | $5.22 | 27.65 M | $7.11 B |
| 09/28/2026 | $5.19 | $5.28 (1.73%) | $5.42 | $5.19 | 24.59 M | $7.03 B |
| 09/25/2026 | $5.32 | $5.48 (3.01%) | $5.51 | $5.30 | 19.65 M | $7.30 B |
| 09/24/2026 | $5.30 | $5.32 (0.38%) | $5.34 | $5.16 | 22.01 M | $7.08 B |
| 09/23/2026 | $5.43 | $5.35 (-1.47%) | $5.45 | $5.32 | 14.13 M | $7.12 B |
| 09/22/2026 | $5.39 | $5.58 (3.53%) | $5.64 | $5.37 | 17.79 M | $7.43 B |
| 09/21/2026 | $5.48 | $5.36 (-2.19%) | $5.51 | $5.27 | 19.69 M | $7.14 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 |
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.
