B2Gold Corp (BTG) Historical Stock Data
4.48 ↓0.08 (-1.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BTG is down -0.38% a day on average. There have been 13 days where B2Gold Corp closed green and 17 days where BTG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 4.54 | 4.48 | ↓$0.06 (-1.32%) | 4.47 | 4.62 | 18.27M |
| 2025-12-05 | 4.60 | 4.56 | ↓$0.04 (-0.87%) | 4.53 | 4.74 | 28.48M |
| 2025-12-04 | 4.44 | 4.56 | ↑$0.12 (2.70%) | 4.44 | 4.58 | 20.43M |
| 2025-12-03 | 4.49 | 4.50 | ↑$0.01 (0.22%) | 4.44 | 4.55 | 25.82M |
| 2025-12-02 | 4.55 | 4.43 | ↓$0.12 (-2.64%) | 4.35 | 4.59 | 33.65M |
| 2025-12-01 | 4.66 | 4.60 | ↓$0.06 (-1.29%) | 4.52 | 4.68 | 35.32M |
| 2025-11-28 | 4.53 | 4.62 | ↑$0.09 (1.99%) | 4.51 | 4.64 | 23.58M |
| 2025-11-26 | 4.36 | 4.47 | ↑$0.11 (2.52%) | 4.29 | 4.50 | 32.01M |
| 2025-11-25 | 4.15 | 4.33 | ↑$0.18 (4.34%) | 4.15 | 4.38 | 57.62M |
| 2025-11-24 | 3.85 | 4.17 | ↑$0.32 (8.31%) | 3.84 | 4.17 | 35.65M |
| 2025-11-21 | 3.77 | 3.81 | ↑$0.04 (1.06%) | 3.71 | 3.86 | 26.33M |
| 2025-11-20 | 3.97 | 3.79 | ↓$0.18 (-4.53%) | 3.78 | 4.02 | 31.03M |
| 2025-11-19 | 4.04 | 3.97 | ↓$0.07 (-1.73%) | 3.94 | 4.10 | 24.33M |
| 2025-11-18 | 3.99 | 3.99 | ↑$0.00 (0.00%) | 3.92 | 4.07 | 27.83M |
| 2025-11-17 | 4.08 | 3.99 | ↓$0.09 (-2.21%) | 3.92 | 4.10 | 35.25M |
| 2025-11-14 | 3.88 | 4.10 | ↑$0.22 (5.67%) | 3.86 | 4.17 | 35.06M |
| 2025-11-13 | 4.23 | 4.10 | ↓$0.13 (-3.07%) | 4.06 | 4.24 | 31.66M |
| 2025-11-12 | 4.11 | 4.18 | ↑$0.07 (1.70%) | 4.05 | 4.24 | 43.13M |
| 2025-11-11 | 4.15 | 4.11 | ↓$0.04 (-0.96%) | 4.00 | 4.17 | 26.81M |
| 2025-11-10 | 4.10 | 4.09 | ↓$0.01 (-0.24%) | 4.06 | 4.20 | 59.82M |
| 2025-11-07 | 3.82 | 3.91 | ↑$0.09 (2.36%) | 3.77 | 3.98 | 52.69M |
| 2025-11-06 | 3.85 | 3.80 | ↓$0.05 (-1.30%) | 3.72 | 3.95 | 49.30M |
| 2025-11-05 | 4.10 | 4.03 | ↓$0.07 (-1.71%) | 4.01 | 4.11 | 46.99M |
| 2025-11-04 | 4.16 | 4.00 | ↓$0.16 (-3.85%) | 3.97 | 4.17 | 53.57M |
| 2025-11-03 | 4.39 | 4.25 | ↓$0.14 (-3.19%) | 4.22 | 4.43 | 51.37M |
| 2025-10-31 | 4.88 | 4.39 | ↓$0.49 (-10.04%) | 4.23 | 4.90 | 94.99M |
| 2025-10-30 | 4.77 | 4.87 | ↑$0.10 (2.10%) | 4.75 | 4.93 | 68.52M |
| 2025-10-29 | 5.03 | 4.77 | ↓$0.26 (-5.17%) | 4.73 | 5.06 | 55.46M |
| 2025-10-28 | 4.86 | 4.90 | ↑$0.04 (0.82%) | 4.83 | 5.00 | 36.11M |
| 2025-10-27 | 5.01 | 4.96 | ↓$0.05 (-1.00%) | 4.83 | 5.10 | 49.70M |
Create an account or log in to view more rows.
$BTG Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$BTG Keep up the pressure.
$BTG Awaiting buy signal..
$BTG holy fuck
$BTG Moon soon
$BTG Don't hold!!! Buy it
$BTG last chance to load imo
$BTG LOADING UP HERE!
$BTG ready to explode
$BTG HODLing
and buying more when I can.