B2Gold Corp (TSX: BTO )

5.480 CAD -0.020 (-0.36%)
Streaming Delayed Price Updated: 2:14 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 5.480 5.550 5.420 5.500 2,135,045 +0.06(+1.10%)
Jun 18, 2021 5.590 5.630 5.440 5.440 6,340,509 -0.15(-2.68%)
Jun 17, 2021 5.830 5.850 5.570 5.590 3,736,600 -0.32(-5.41%)
Jun 16, 2021 5.910 6.070 5.910 5.910 3,671,004 -0.02(-0.34%)
Jun 15, 2021 5.980 5.990 5.870 5.930 1,995,334 -0.02(-0.34%)
Jun 14, 2021 5.910 6.050 5.880 5.950 3,657,258 -0.07(-1.16%)
Jun 11, 2021 6.010 6.050 5.960 6.020 1,896,668 -0.04(-0.66%)
Jun 10, 2021 5.950 6.060 5.880 6.060 2,554,861 +0.15(+2.54%)
Jun 09, 2021 5.930 6.000 5.910 5.910 1,785,165 -0.04(-0.67%)
Jun 08, 2021 6.010 6.050 5.950 5.950 2,588,954 -0.08(-1.33%)
Jun 07, 2021 6.060 6.070 5.960 6.030 2,294,987 -0.03(-0.50%)
Jun 04, 2021 6.050 6.130 6.010 6.060 1,634,559 +0.10(+1.68%)
Jun 03, 2021 6.090 6.090 5.920 5.960 3,189,767 -0.24(-3.87%)
Jun 02, 2021 6.200 6.210 6.140 6.200 2,944,814 +0.02(+0.32%)
Jun 01, 2021 6.190 6.260 6.160 6.180 2,932,638 +0.00(+0.00%)
May 31, 2021 6.190 6.220 6.170 6.180 931,715 +0.00(+0.00%)
May 28, 2021 6.130 6.180 6.080 6.180 2,677,936 +0.04(+0.65%)
May 27, 2021 6.150 6.190 6.080 6.140 9,526,526 -0.03(-0.49%)
May 26, 2021 6.230 6.260 6.120 6.170 4,119,698 +0.00(+0.00%)
May 25, 2021 6.380 6.380 6.140 6.170 3,780,823 -0.20(-3.14%)
May 21, 2021 6.370 6.370 6.370 0 +0.04(+0.63%)
May 20, 2021 6.280 6.420 6.250 6.330 1,856,236 +0.03(+0.48%)
May 19, 2021 6.320 6.470 6.240 6.300 3,487,981 -0.09(-1.41%)
May 18, 2021 6.430 6.440 6.290 6.390 3,616,038 -0.03(-0.47%)
May 17, 2021 6.230 6.460 6.200 6.420 5,191,862 +0.23(+3.72%)
May 14, 2021 6.130 6.190 6.090 6.190 4,453,876 +0.12(+1.98%)
May 13, 2021 6.100 6.150 6.010 6.070 1,729,160 -0.01(-0.16%)
May 12, 2021 6.230 6.230 6.060 6.080 2,320,187 -0.15(-2.41%)
May 11, 2021 6.020 6.230 5.970 6.230 1,876,796 +0.13(+2.13%)
May 10, 2021 6.380 6.400 6.100 6.100 4,904,605 -0.18(-2.87%)
May 07, 2021 6.410 6.430 6.220 6.280 3,391,855 +0.03(+0.48%)
May 06, 2021 6.120 6.400 6.110 6.250 4,026,725 +0.17(+2.80%)
May 05, 2021 6.100 6.110 5.870 6.080 4,923,180 -0.03(-0.49%)
May 04, 2021 6.200 6.350 6.080 6.110 2,949,639 -0.12(-1.93%)
May 03, 2021 6.040 6.240 6.020 6.230 3,042,885 +0.31(+5.24%)
Apr 30, 2021 6.000 6.040 5.900 5.920 3,502,371 -0.10(-1.66%)
Apr 29, 2021 6.110 6.120 5.980 6.020 3,247,208 -0.16(-2.59%)
Apr 28, 2021 6.110 6.210 6.040 6.180 2,650,968 +0.03(+0.49%)
Apr 27, 2021 6.320 6.330 6.150 6.150 2,102,056 -0.12(-1.91%)
Apr 26, 2021 6.310 6.330 6.220 6.270 2,825,980 -0.06(-0.95%)
Apr 23, 2021 6.460 6.500 6.320 6.330 2,141,500 -0.06(-0.94%)
Apr 22, 2021 6.540 6.540 6.340 6.390 2,944,209 -0.15(-2.29%)
Apr 21, 2021 6.510 6.630 6.460 6.540 4,074,457 +0.11(+1.71%)
Apr 20, 2021 6.230 6.450 6.190 6.430 2,990,344 +0.22(+3.54%)
Apr 19, 2021 6.390 6.450 6.190 6.210 3,029,219 -0.17(-2.66%)
Apr 16, 2021 6.350 6.390 6.200 6.380 4,803,272 +0.13(+2.08%)
Apr 15, 2021 5.970 6.300 5.970 6.250 5,077,250 +0.39(+6.66%)
Apr 14, 2021 6.000 6.050 5.840 5.860 2,711,962 -0.16(-2.66%)
Apr 13, 2021 5.950 6.080 5.930 6.020 2,847,623 +0.15(+2.56%)
Apr 12, 2021 5.910 5.930 5.820 5.870 2,191,269 -0.06(-1.01%)
Apr 09, 2021 5.820 5.990 5.800 5.930 2,241,366 +0.00(+0.00%)
Apr 08, 2021 5.820 5.950 5.770 5.930 4,060,596 +0.23(+4.04%)
Apr 07, 2021 5.750 5.810 5.690 5.700 3,119,326 -0.05(-0.87%)
Apr 06, 2021 5.670 5.810 5.640 5.750 3,593,245 +0.15(+2.68%)
Apr 05, 2021 5.650 5.720 5.550 5.600 3,230,091 -0.03(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.