BTG - B2GOLD CORP
4.94
-0.060 -1.215%
Share volume: 38,092,702
Last Updated: 04-20-2026
Precious Metals/Gold & Silver Ores:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$5.00
-0.06
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $4.87 | $4.87 | $5.11 | $5.11 | $4.85 | $4.85 | $4.94 | $4.94 | 38,092,702 | $38,092,702.00 |
| 04-17-2026 | $5.05 | $5.05 | $5.12 | $5.12 | $4.98 | $4.98 | $5.00 | $5.00 | 36,231,110 | $36,231,110.00 |
| 04-16-2026 | $4.94 | $4.94 | $5.03 | $5.03 | $4.92 | $4.92 | $4.94 | $4.94 | 24,574,655 | $24,574,655.00 |
| 04-15-2026 | $4.91 | $4.91 | $5.02 | $5.02 | $4.82 | $4.82 | $4.92 | $4.92 | 29,634,755 | $29,634,755.00 |
| 04-14-2026 | $4.95 | $4.95 | $5.01 | $5.01 | $4.89 | $4.89 | $4.94 | $4.94 | 22,675,577 | $22,675,577.00 |
| 04-13-2026 | $4.84 | $4.84 | $4.92 | $4.92 | $4.79 | $4.79 | $4.86 | $4.86 | 17,986,513 | $17,986,513.00 |
| 04-10-2026 | $4.91 | $4.91 | $4.99 | $4.99 | $4.89 | $4.89 | $4.93 | $4.93 | 16,288,936 | $16,288,936.00 |
| 04-09-2026 | $4.91 | $4.91 | $5.03 | $5.03 | $4.83 | $4.83 | $4.88 | $4.88 | 20,492,915 | $20,492,915.00 |
| 04-08-2026 | $4.99 | $4.99 | $5.04 | $5.04 | $4.82 | $4.82 | $4.89 | $4.89 | 29,549,794 | $29,549,794.00 |
| 04-07-2026 | $4.64 | $4.64 | $4.74 | $4.74 | $4.53 | $4.53 | $4.74 | $4.74 | 24,793,037 | $24,793,037.00 |