B2Gold Corp Common shares (Canada) (BTG)

2.4200Last Price

-0.0200 (-0.82%)Change

B2Gold Corp is a global mining company engaged in the exploration, mining, and production of gold

With a focus on low-cost and high-quality operations, it has developed and operates mines in various regions, including Africa, Asia, and the Americas. The company is dedicated to sustainable mining practices and strives to create positive impacts in the communities where it operates. In addition to its current mining activities, B2Gold is also actively involved in exploring new potential mining sites to further expand its portfolio and enhance its gold output.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	2.42	2.48	2.39	2.42	26,613,610	2.42
1/30/2025	2.40	2.47	2.39	2.44	27,135,910	2.44
1/29/2025	2.38	2.42	2.32	2.36	22,415,860	2.36
1/28/2025	2.31	2.40	2.31	2.37	20,063,709	2.37
1/27/2025	2.37	2.37	2.27	2.30	20,057,817	2.30
1/24/2025	2.35	2.41	2.32	2.40	78,717,005	2.40
1/23/2025	2.23	2.35	2.20	2.35	105,488,964	2.35
1/22/2025	2.42	2.47	2.39	2.41	13,311,360	2.41
1/21/2025	2.42	2.48	2.41	2.42	11,229,810	2.42
1/17/2025	2.37	2.43	2.32	2.39	16,135,160	2.39
1/16/2025	2.47	2.47	2.37	2.38	19,125,627	2.38
1/15/2025	2.52	2.53	2.43	2.44	23,684,782	2.44
1/14/2025	2.40	2.51	2.33	2.51	34,630,052	2.51
1/13/2025	2.55	2.56	2.49	2.49	16,783,987	2.49
1/10/2025	2.64	2.68	2.57	2.59	15,700,468	2.59
1/08/2025	2.58	2.62	2.56	2.61	14,193,826	2.61
1/07/2025	2.55	2.65	2.54	2.57	11,859,033	2.57
1/06/2025	2.58	2.60	2.52	2.52	11,950,525	2.52
1/03/2025	2.58	2.60	2.57	2.57	8,927,284	2.57
1/02/2025	2.50	2.59	2.49	2.59	11,781,661	2.59
12/31/2024	2.42	0.00	2.44	2.44	0	2.44
12/30/2024	2.45	2.46	2.40	2.42	12,574,663	2.42
12/27/2024	2.45	2.48	2.44	2.47	9,045,662	2.47
12/26/2024	2.48	2.52	2.47	2.50	5,734,823	2.50
12/24/2024	2.50	2.51	2.47	2.49	7,455,227	2.49
12/23/2024	2.48	2.52	2.46	2.49	13,347,565	2.49
12/20/2024	2.45	2.55	2.45	2.48	25,182,899	2.48
12/19/2024	2.50	2.51	2.44	2.44	14,823,394	2.44
12/18/2024	2.53	2.60	2.48	2.49	19,409,130	2.49
12/17/2024	2.53	2.58	2.51	2.57	20,151,205	2.57
12/16/2024	2.63	2.64	2.56	2.59	17,109,835	2.59
12/13/2024	2.68	2.69	2.61	2.62	10,737,462	2.62
12/12/2024	2.75	2.77	2.68	2.70	12,255,623	2.70
12/11/2024	2.75	2.83	2.73	2.82	13,696,721	2.82
12/10/2024	2.71	2.75	2.70	2.72	20,400,786	2.72
12/09/2024	2.64	2.77	2.64	2.68	16,337,264	2.68
12/06/2024	2.70	2.70	2.60	2.61	15,426,596	2.61
12/05/2024	2.78	2.80	2.68	2.70	17,976,088	2.70
12/04/2024	2.81	2.84	2.77	2.78	10,843,790	2.78
12/03/2024	2.76	2.85	2.75	2.80	16,368,750	2.80
12/02/2024	2.85	2.85	2.73	2.76	13,126,294	2.76
11/29/2024	2.90	2.94	2.87	2.88	6,162,700	2.88
11/27/2024	2.85	2.90	2.83	2.89	11,652,256	2.89
11/26/2024	2.84	2.86	2.81	2.83	8,250,379	2.83
11/25/2024	2.85	2.86	2.79	2.85	15,513,821	2.85
11/22/2024	2.87	2.93	2.85	2.92	17,595,402	2.92
11/21/2024	2.85	2.87	2.80	2.86	12,232,677	2.86
11/20/2024	2.82	2.86	2.78	2.82	16,185,666	2.82
11/19/2024	2.83	2.84	2.78	2.80	18,405,600	2.80
11/18/2024	2.75	2.82	2.75	2.81	12,785,064	2.81
11/15/2024	2.73	2.76	2.65	2.68	10,605,833	2.68
11/14/2024	2.66	2.76	2.66	2.70	15,302,987	2.70
11/13/2024	2.77	2.80	2.68	2.68	13,465,593	2.68
11/12/2024	2.79	2.81	2.72	2.74	13,790,924	2.74
11/11/2024	2.86	2.89	2.77	2.81	19,199,624	2.81
11/08/2024	3.03	3.04	2.91	2.95	15,590,101	2.95
11/07/2024	3.07	3.12	2.94	3.05	21,981,106	3.05
11/06/2024	3.13	3.24	3.04	3.18	17,083,415	3.18
11/05/2024	3.30	3.33	3.25	3.28	7,409,087	3.28
11/04/2024	3.32	3.34	3.25	3.28	7,848,764	3.28
11/01/2024	3.35	3.36	3.27	3.29	12,868,842	3.29