Australia markets closed

B2Gold Corp. (BTG)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
3.5400-0.1500 (-4.07%)
At close: 04:00PM EST
3.5500 +0.01 (+0.28%)
After hours: 07:47PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20223.71003.73003.52003.54003.540013,128,000
20 Jan 20223.80003.82003.69003.69003.690012,241,300
19 Jan 20223.60003.78003.57003.78003.780014,361,400
18 Jan 20223.54003.61003.52003.57003.57009,356,800
14 Jan 20223.64003.66003.54003.57003.570010,023,600
13 Jan 20223.68003.70003.62003.62003.62006,377,500
12 Jan 20223.59003.76003.58003.70003.700010,138,500
11 Jan 20223.63003.63003.48003.57003.570017,141,000
10 Jan 20223.64003.67003.51003.60003.600016,964,200
07 Jan 20223.64003.68003.61003.64003.64005,966,400
06 Jan 20223.72003.75003.63003.65003.65005,730,100
05 Jan 20223.85003.92003.77003.78003.78005,899,000
04 Jan 20223.87003.92003.79003.83003.83008,884,900
03 Jan 20223.86003.94003.84003.84003.84005,489,900
31 Dec 20213.91003.97003.91003.93003.93005,605,000
30 Dec 20213.81003.91003.81003.90003.90006,445,400
29 Dec 20213.75003.88003.72003.81003.81006,107,200
28 Dec 20213.88003.95003.83003.85003.85003,767,100
27 Dec 20213.85003.92003.83003.85003.85006,161,000
23 Dec 20213.80003.88003.76003.85003.85006,951,600
22 Dec 20213.74003.80003.72003.78003.78007,721,000
21 Dec 20213.78003.79003.74003.75003.75004,965,700
20 Dec 20213.68003.75003.64003.75003.75007,573,500
17 Dec 20213.84003.84003.67003.69003.690023,387,800
16 Dec 20213.68003.86003.68003.80003.800015,079,500
15 Dec 20213.58003.63003.50003.57003.570010,786,200
14 Dec 20213.59003.66003.55003.59003.590014,166,300
13 Dec 20213.70003.77003.66003.66003.660014,860,600
10 Dec 20213.74003.78003.68003.72003.720011,237,300
09 Dec 20213.84003.85003.70003.73003.730011,330,700
08 Dec 20213.80003.91003.77003.88003.880010,922,900
07 Dec 20213.77003.84003.74003.81003.81007,152,800
07 Dec 20210.04 Dividend
06 Dec 20213.71003.80003.66003.77003.73006,763,400
03 Dec 20213.76003.76003.64003.71003.670611,839,200
02 Dec 20213.77003.78003.63003.73003.690412,909,900
01 Dec 20214.00004.05003.77003.79003.749811,950,500
30 Nov 20214.05004.14003.94003.94003.898220,994,100
29 Nov 20214.00004.09003.95004.02003.977310,265,500
26 Nov 20214.25004.26003.99004.06004.01695,474,400
24 Nov 20214.15004.24004.13004.19004.14555,359,000
23 Nov 20214.22004.25004.11004.19004.14558,972,200
22 Nov 20214.33004.37004.23004.29004.24458,755,100
19 Nov 20214.49004.49004.33004.41004.36327,632,700
18 Nov 20214.53004.59004.46004.48004.43256,141,400
17 Nov 20214.48004.61004.45004.58004.53146,708,100
16 Nov 20214.51004.56004.43004.45004.40287,541,300
15 Nov 20214.55004.55004.44004.50004.45236,717,600
12 Nov 20214.57004.60004.43004.52004.472015,802,100
11 Nov 20214.69004.71004.55004.67004.62057,552,300
10 Nov 20214.45004.63004.45004.51004.46218,784,400
09 Nov 20214.37004.41004.30004.39004.34343,650,400
08 Nov 20214.42004.44004.31004.37004.32364,132,600
05 Nov 20214.24004.37004.24004.37004.32364,961,500
04 Nov 20214.30004.36004.21004.23004.18514,275,800
03 Nov 20214.05004.26003.98004.23004.18518,817,300
02 Nov 20214.16004.19004.08004.14004.09615,542,900
01 Nov 20214.14004.20004.06004.20004.15546,336,000
29 Oct 20214.25004.25004.11004.14004.09616,799,500
28 Oct 20214.44004.45004.32004.33004.28416,620,900
27 Oct 20214.45004.49004.42004.44004.39295,586,000
26 Oct 20214.41004.50004.37004.49004.44247,240,700
25 Oct 20214.46004.48004.38004.44004.39299,522,400
22 Oct 20214.32004.50004.31004.34004.294012,956,900
21 Oct 20214.17004.27004.15004.25004.20495,139,000
20 Oct 20214.20004.28004.18004.23004.18517,524,600
19 Oct 20214.02004.14004.01004.14004.09618,777,700
18 Oct 20213.90003.96003.87003.93003.88835,566,000
15 Oct 20213.89004.02003.84003.95003.90816,852,300
14 Oct 20213.97004.01003.94003.99003.94777,582,300
13 Oct 20213.69003.91003.66003.90003.85868,583,700
12 Oct 20213.62003.69003.60003.66003.62129,505,600
11 Oct 20213.68003.72003.60003.60003.56183,628,900
08 Oct 20213.73003.80003.64003.65003.61137,660,100
07 Oct 20213.59003.71003.58003.65003.61135,660,400
06 Oct 20213.53003.64003.47003.62003.58165,777,200
05 Oct 20213.46003.50003.42003.50003.46296,182,700
04 Oct 20213.38003.51003.38003.50003.46298,587,800
01 Oct 20213.45003.45003.36003.39003.35404,591,500
30 Sept 20213.35003.46003.32003.42003.38378,074,800
29 Sept 20213.44003.44003.30003.30003.26506,612,200
28 Sept 20213.42003.46003.37003.44003.40357,796,300
27 Sept 20213.46003.52003.44003.46003.42335,413,500
24 Sept 20213.45003.50003.41003.45003.41345,872,400
23 Sept 20213.56003.58003.44003.46003.42339,507,600
22 Sept 20213.60003.68003.56003.57003.53216,145,200
21 Sept 20213.64003.64003.57003.59003.55195,514,100
21 Sept 20210.04 Dividend
20 Sept 20213.63003.65003.55003.62003.54206,780,200
17 Sept 20213.67003.72003.63003.65003.571412,860,000
16 Sept 20213.75003.78003.62003.67003.590910,230,100
15 Sept 20213.82003.86003.79003.84003.75734,812,100
14 Sept 20213.85003.88003.77003.83003.74757,352,900
13 Sept 20213.68003.82003.66003.79003.70848,826,100
10 Sept 20213.73003.76003.65003.66003.58128,993,900
09 Sept 20213.84003.84003.70003.74003.65948,350,100
08 Sept 20213.84003.84003.75003.81003.72795,830,400
07 Sept 20213.95003.95003.80003.83003.74757,246,700
03 Sept 20213.90004.06003.88003.99003.904010,199,900
02 Sept 20213.85003.88003.79003.84003.75735,762,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...