5 DAY PERFORMANCE
+21.10%
1 MONTH PERFORMANCE
+13.79%
3 MONTH PERFORMANCE
+4.35%
6 MONTH PERFORMANCE
+38.95%
YEAR-TO-DATE PERFORMANCE
+17.07%
1 YEAR PERFORMANCE
+66.04%
B2gold Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $4.41 | $4.51 (2.15%) | $4.57 | $4.39 | 18.96 M | $6.04 B |
| 05/05/2026 | $4.35 | $4.24 (-2.53%) | $4.40 | $4.19 | 32.37 M | $5.67 B |
| 05/04/2026 | $4.33 | $4.28 (-1.15%) | $4.43 | $4.26 | 30.96 M | $5.72 B |
| 05/01/2026 | $4.50 | $4.36 (-3.11%) | $4.56 | $4.35 | 32.60 M | $5.83 B |
| 04/30/2026 | $4.46 | $4.50 (0.9%) | $4.53 | $4.36 | 23.32 M | $6.02 B |
| 04/29/2026 | $4.33 | $4.31 (-0.46%) | $4.34 | $4.27 | 27.67 M | $5.76 B |
| 04/28/2026 | $4.44 | $4.39 (-1.13%) | $4.48 | $4.34 | 29.69 M | $5.87 B |
| 04/27/2026 | $4.76 | $4.54 (-4.62%) | $4.77 | $4.49 | 54.56 M | $6.07 B |
| 04/24/2026 | $4.97 | $4.97 (0%) | $5.06 | $4.88 | 34.03 M | $6.64 B |
| 04/23/2026 | $4.81 | $4.95 (2.91%) | $5.01 | $4.77 | 36.72 M | $6.62 B |
| 04/22/2026 | $4.81 | $4.86 (1.04%) | $4.93 | $4.77 | 27.54 M | $6.50 B |
| 04/21/2026 | $4.91 | $4.72 (-3.87%) | $5.05 | $4.71 | 60.71 M | $6.31 B |
| 04/20/2026 | $4.87 | $4.94 (1.44%) | $5.11 | $4.85 | 38.50 M | $6.60 B |
| 04/17/2026 | $5.05 | $5.00 (-0.99%) | $5.12 | $4.98 | 36.23 M | $6.68 B |
| 04/16/2026 | $4.94 | $4.94 (0%) | $5.03 | $4.92 | 24.57 M | $6.60 B |
| 04/15/2026 | $4.91 | $4.92 (0.2%) | $5.02 | $4.82 | 29.63 M | $6.58 B |
| 04/14/2026 | $4.95 | $4.94 (-0.2%) | $5.01 | $4.89 | 22.68 M | $6.60 B |
| 04/13/2026 | $4.84 | $4.86 (0.41%) | $4.92 | $4.79 | 17.99 M | $6.50 B |
| 04/10/2026 | $4.91 | $4.93 (0.41%) | $4.99 | $4.89 | 16.29 M | $6.59 B |
| 04/09/2026 | $4.91 | $4.88 (-0.61%) | $5.03 | $4.83 | 20.49 M | $6.52 B |
| 04/08/2026 | $4.99 | $4.89 (-2%) | $5.04 | $4.82 | 29.55 M | $6.54 B |
| 04/07/2026 | $4.64 | $4.74 (2.16%) | $4.74 | $4.53 | 24.79 M | $6.34 B |
| 04/06/2026 | $4.72 | $4.64 (-1.69%) | $4.76 | $4.63 | 20.61 M | $6.20 B |
| 04/02/2026 | $4.60 | $4.73 (2.83%) | $4.83 | $4.55 | 22.85 M | $6.32 B |
| 04/01/2026 | $4.71 | $4.84 (2.76%) | $4.84 | $4.60 | 44.72 M | $6.47 B |
| 03/31/2026 | $4.33 | $4.53 (4.62%) | $4.57 | $4.33 | 33.66 M | $6.06 B |
| 03/30/2026 | $4.32 | $4.22 (-2.31%) | $4.36 | $4.17 | 30.39 M | $5.64 B |
| 03/27/2026 | $4.10 | $4.25 (3.66%) | $4.33 | $4.09 | 35.68 M | $5.68 B |
| 03/26/2026 | $4.08 | $4.09 (0.25%) | $4.31 | $4.06 | 27.22 M | $5.47 B |
| 03/25/2026 | $4.37 | $4.19 (-4.12%) | $4.38 | $4.16 | 27.93 M | $5.60 B |
| 03/24/2026 | $4.03 | $4.12 (2.23%) | $4.15 | $3.95 | 31.27 M | $5.51 B |
| 03/23/2026 | $3.98 | $4.08 (2.51%) | $4.16 | $3.94 | 46.04 M | $5.45 B |
| 03/20/2026 | $4.25 | $3.92 (-7.76%) | $4.26 | $3.88 | 55.60 M | $5.24 B |
| 03/19/2026 | $4.32 | $4.21 (-2.55%) | $4.36 | $4.07 | 59.86 M | $5.63 B |
| 03/18/2026 | $4.69 | $4.60 (-1.92%) | $4.71 | $4.57 | 37.05 M | $6.15 B |
| 03/17/2026 | $4.84 | $4.84 (0%) | $4.97 | $4.79 | 24.91 M | $6.47 B |
| 03/16/2026 | $4.84 | $4.84 (0%) | $4.99 | $4.75 | 27.87 M | $6.47 B |
| 03/13/2026 | $5.07 | $4.85 (-4.34%) | $5.10 | $4.82 | 32.77 M | $6.48 B |
| 03/12/2026 | $5.25 | $5.10 (-2.86%) | $5.27 | $5.09 | 30.98 M | $6.82 B |
| 03/11/2026 | $5.27 | $5.25 (-0.38%) | $5.34 | $5.13 | 17.13 M | $7.02 B |
| 03/10/2026 | $5.37 | $5.37 (0%) | $5.46 | $5.29 | 29.61 M | $7.18 B |
| 03/09/2026 | $5.15 | $5.27 (2.33%) | $5.29 | $4.97 | 21.60 M | $7.04 B |
| 03/06/2026 | $5.08 | $5.32 (4.72%) | $5.33 | $4.99 | 28.79 M | $7.11 B |
| 03/05/2026 | $5.37 | $5.21 (-2.98%) | $5.39 | $5.11 | 29.91 M | $6.96 B |
| 03/04/2026 | $5.61 | $5.47 (-2.5%) | $5.62 | $5.43 | 19.20 M | $7.31 B |
| 03/03/2026 | $5.68 | $5.49 (-3.35%) | $5.68 | $5.32 | 47.59 M | $7.34 B |
| 03/02/2026 | $6.25 | $6.01 (-3.84%) | $6.28 | $5.85 | 29.35 M | $8.03 B |
| 02/27/2026 | $6.25 | $6.16 (-1.44%) | $6.29 | $6.09 | 28.51 M | $8.23 B |
| 02/26/2026 | $6.14 | $6.21 (1.14%) | $6.21 | $5.94 | 30.35 M | $8.30 B |
| 02/25/2026 | $6.15 | $6.20 (0.81%) | $6.23 | $6.02 | 34.67 M | $8.29 B |
| 02/24/2026 | $5.54 | $6.09 (9.93%) | $6.10 | $5.51 | 43.19 M | $8.14 B |
| 02/23/2026 | $5.41 | $5.74 (6.1%) | $5.80 | $5.41 | 48.02 M | $7.67 B |
| 02/20/2026 | $5.08 | $5.39 (6.1%) | $5.40 | $5.07 | 34.24 M | $7.20 B |
| 02/19/2026 | $4.84 | $5.12 (5.79%) | $5.16 | $4.77 | 52.38 M | $6.84 B |
| 02/18/2026 | $5.34 | $5.38 (0.75%) | $5.42 | $5.24 | 31.11 M | $7.19 B |
| 02/17/2026 | $5.22 | $5.25 (0.57%) | $5.30 | $5.05 | 30.48 M | $7.02 B |
| 02/13/2026 | $5.15 | $5.40 (4.85%) | $5.41 | $5.07 | 27.72 M | $7.22 B |
| 02/12/2026 | $5.62 | $5.02 (-10.68%) | $5.63 | $5.01 | 52.92 M | $6.71 B |
| 02/11/2026 | $5.82 | $5.63 (-3.26%) | $5.82 | $5.49 | 30.52 M | $7.53 B |
| 02/10/2026 | $5.40 | $5.62 (4.07%) | $5.68 | $5.36 | 47.56 M | $7.51 B |
| 02/09/2026 | $5.10 | $5.44 (6.67%) | $5.45 | $5.10 | 38.39 M | $7.27 B |
| 02/06/2026 | $4.86 | $5.06 (4.12%) | $5.06 | $4.82 | 27.48 M | $6.76 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.
