Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

B2Gold Corp Common shares (Canada) (NY: BTG )

2.540 -0.050 (-1.93%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 2.590 2.618 2.520 2.540 25,159,756 -0.05(-1.93%)
Feb 13, 2025 2.570 2.600 2.530 2.590 34,624,648 +0.03(+1.17%)
Feb 12, 2025 2.510 2.590 2.500 2.560 27,596,208 +0.03(+1.19%)
Feb 11, 2025 2.580 2.599 2.520 2.530 44,217,288 -0.06(-2.32%)
Feb 10, 2025 2.580 2.620 2.550 2.590 30,174,952 +0.06(+2.37%)
Feb 07, 2025 2.520 2.550 2.480 2.530 32,995,674 +0.04(+1.61%)
Feb 06, 2025 2.560 2.560 2.470 2.490 37,541,256 -0.06(-2.35%)
Feb 05, 2025 2.500 2.570 2.490 2.550 34,985,844 +0.07(+2.82%)
Feb 04, 2025 2.420 2.500 2.400 2.480 25,844,210 +0.08(+3.33%)
Feb 03, 2025 2.420 2.460 2.380 2.400 28,601,270 -0.02(-0.83%)
Jan 31, 2025 2.420 2.479 2.390 2.420 26,616,960 -0.02(-0.82%)
Jan 30, 2025 2.400 2.470 2.390 2.440 27,135,910 +0.08(+3.39%)
Jan 29, 2025 2.380 2.419 2.320 2.360 22,415,860 -0.01(-0.42%)
Jan 28, 2025 2.310 2.400 2.310 2.370 20,063,708 +0.07(+3.04%)
Jan 27, 2025 2.370 2.370 2.270 2.300 20,057,816 -0.10(-4.17%)
Jan 24, 2025 2.350 2.410 2.320 2.400 78,717,008 +0.05(+2.13%)
Jan 23, 2025 2.230 2.350 2.200 2.350 105,488,960 -0.06(-2.49%)
Jan 22, 2025 2.420 2.470 2.390 2.410 13,311,360 -0.01(-0.41%)
Jan 21, 2025 2.420 2.480 2.410 2.420 11,229,810 +0.03(+1.26%)
Jan 17, 2025 2.370 2.430 2.320 2.390 16,135,160 +0.01(+0.42%)
Jan 16, 2025 2.470 2.470 2.370 2.380 19,125,628 -0.06(-2.46%)
Jan 15, 2025 2.520 2.530 2.430 2.440 23,684,782 -0.07(-2.79%)
Jan 14, 2025 2.400 2.510 2.335 2.510 34,630,052 +0.02(+0.80%)
Jan 13, 2025 2.550 2.560 2.490 2.490 16,783,988 -0.10(-3.86%)
Jan 10, 2025 2.640 2.680 2.570 2.590 15,700,468 -0.02(-0.77%)
Jan 08, 2025 2.580 2.620 2.560 2.610 14,193,826 +0.04(+1.56%)
Jan 07, 2025 2.550 2.650 2.540 2.570 11,859,033 +0.05(+1.98%)
Jan 06, 2025 2.580 2.600 2.520 2.520 11,950,525 -0.05(-1.95%)
Jan 03, 2025 2.580 2.600 2.570 2.570 8,927,284 -0.02(-0.77%)
Jan 02, 2025 2.500 2.590 2.490 2.590 11,781,661 +0.15(+6.15%)
Dec 31, 2024 2.440 0 +0.02(+0.83%)
Dec 30, 2024 2.450 2.460 2.400 2.420 12,574,663 -0.05(-2.02%)
Dec 27, 2024 2.450 2.480 2.440 2.470 9,045,662 -0.03(-1.20%)
Dec 26, 2024 2.480 2.520 2.470 2.500 5,734,823 +0.01(+0.40%)
Dec 24, 2024 2.500 2.510 2.470 2.490 7,455,227 +0.00(+0.00%)
Dec 23, 2024 2.480 2.520 2.460 2.490 13,347,565 +0.01(+0.40%)
Dec 20, 2024 2.450 2.550 2.450 2.480 25,182,900 +0.04(+1.64%)
Dec 19, 2024 2.500 2.510 2.440 2.440 14,823,394 -0.05(-2.01%)
Dec 18, 2024 2.530 2.600 2.480 2.490 19,409,130 -0.08(-3.11%)
Dec 17, 2024 2.530 2.580 2.510 2.570 20,151,204 -0.02(-0.77%)
Dec 16, 2024 2.630 2.640 2.560 2.590 17,109,836 -0.03(-1.15%)
Dec 13, 2024 2.680 2.685 2.610 2.620 10,737,462 -0.08(-2.96%)
Dec 12, 2024 2.750 2.770 2.680 2.700 12,255,623 -0.12(-4.26%)
Dec 11, 2024 2.750 2.830 2.730 2.820 13,696,721 +0.10(+3.68%)
Dec 10, 2024 2.710 2.750 2.700 2.720 20,400,786 +0.04(+1.49%)
Dec 09, 2024 2.640 2.770 2.640 2.680 16,337,264 +0.07(+2.68%)
Dec 06, 2024 2.700 2.700 2.600 2.610 15,426,596 -0.09(-3.33%)
Dec 05, 2024 2.780 2.800 2.680 2.700 17,976,416 -0.08(-2.88%)
Dec 04, 2024 2.810 2.840 2.770 2.780 10,843,790 -0.02(-0.71%)
Dec 03, 2024 2.760 2.850 2.750 2.800 16,368,750 +0.04(+1.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.