5 DAY PERFORMANCE
+22.79%
1 MONTH PERFORMANCE
+15.28%
3 MONTH PERFORMANCE
+29.41%
6 MONTH PERFORMANCE
+10.69%
YEAR-TO-DATE PERFORMANCE
+17.07%
1 YEAR PERFORMANCE
+43.87%
B2gold Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/05/2026 | $4.35 | $4.24 (-2.53%) | $4.40 | $4.19 | 32.37 M | $5.68 B |
| 05/04/2026 | $4.33 | $4.28 (-1.15%) | $4.43 | $4.26 | 30.96 M | $5.74 B |
| 05/01/2026 | $4.50 | $4.36 (-3.11%) | $4.56 | $4.35 | 32.60 M | $5.85 B |
| 04/30/2026 | $4.46 | $4.50 (0.9%) | $4.53 | $4.36 | 23.32 M | $6.03 B |
| 04/29/2026 | $4.33 | $4.31 (-0.46%) | $4.34 | $4.27 | 27.67 M | $5.78 B |
| 04/28/2026 | $4.44 | $4.39 (-1.13%) | $4.48 | $4.34 | 29.69 M | $5.89 B |
| 04/27/2026 | $4.76 | $4.54 (-4.62%) | $4.77 | $4.49 | 54.56 M | $6.09 B |
| 04/24/2026 | $4.97 | $4.97 (0%) | $5.06 | $4.88 | 34.03 M | $6.66 B |
| 04/23/2026 | $4.81 | $4.95 (2.91%) | $5.01 | $4.77 | 36.72 M | $6.64 B |
| 04/22/2026 | $4.81 | $4.86 (1.04%) | $4.93 | $4.77 | 27.54 M | $6.52 B |
| 04/21/2026 | $4.91 | $4.72 (-3.87%) | $5.05 | $4.71 | 60.71 M | $6.33 B |
| 04/20/2026 | $4.87 | $4.94 (1.44%) | $5.11 | $4.85 | 38.50 M | $6.62 B |
| 04/17/2026 | $5.05 | $5.00 (-0.99%) | $5.12 | $4.98 | 36.23 M | $6.70 B |
| 04/16/2026 | $4.94 | $4.94 (0%) | $5.03 | $4.92 | 24.57 M | $6.62 B |
| 04/15/2026 | $4.91 | $4.92 (0.2%) | $5.02 | $4.82 | 29.63 M | $6.60 B |
| 04/14/2026 | $4.95 | $4.94 (-0.2%) | $5.01 | $4.89 | 22.68 M | $6.62 B |
| 04/13/2026 | $4.84 | $4.86 (0.41%) | $4.92 | $4.79 | 17.99 M | $6.52 B |
| 04/10/2026 | $4.91 | $4.93 (0.41%) | $4.99 | $4.89 | 16.29 M | $6.61 B |
| 04/09/2026 | $4.91 | $4.88 (-0.61%) | $5.03 | $4.83 | 20.49 M | $6.54 B |
| 04/08/2026 | $4.99 | $4.89 (-2%) | $5.04 | $4.82 | 29.55 M | $6.56 B |
| 04/07/2026 | $4.64 | $4.74 (2.16%) | $4.74 | $4.53 | 24.79 M | $6.36 B |
| 04/06/2026 | $4.72 | $4.64 (-1.69%) | $4.76 | $4.63 | 20.61 M | $6.22 B |
| 04/02/2026 | $4.60 | $4.73 (2.83%) | $4.83 | $4.55 | 22.85 M | $6.34 B |
| 04/01/2026 | $4.71 | $4.84 (2.76%) | $4.84 | $4.60 | 44.72 M | $6.49 B |
| 03/31/2026 | $4.33 | $4.53 (4.62%) | $4.57 | $4.33 | 33.66 M | $6.07 B |
| 03/30/2026 | $4.32 | $4.22 (-2.31%) | $4.36 | $4.17 | 30.39 M | $5.66 B |
| 03/27/2026 | $4.10 | $4.25 (3.66%) | $4.33 | $4.09 | 35.68 M | $5.70 B |
| 03/26/2026 | $4.08 | $4.09 (0.25%) | $4.31 | $4.06 | 27.22 M | $5.48 B |
| 03/25/2026 | $4.37 | $4.19 (-4.12%) | $4.38 | $4.16 | 27.93 M | $5.62 B |
| 03/24/2026 | $4.03 | $4.12 (2.23%) | $4.15 | $3.95 | 31.27 M | $5.52 B |
| 03/23/2026 | $3.98 | $4.08 (2.51%) | $4.16 | $3.94 | 46.04 M | $5.47 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.
