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

B2Gold Corp (TSX: BTO )

3.910 +0.160 (+4.27%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 27, 2024 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 (%)
Apr 30, 2009 0.6600 0.6800 0.6500 0.6800 225,225 -0.01(-1.45%)
Apr 29, 2009 0.7300 0.7500 0.6900 0.6900 453,134 -0.03(-4.17%)
Apr 28, 2009 0.7300 0.7300 0.7000 0.7200 603,898 -0.03(-4.00%)
Apr 27, 2009 0.7400 0.7500 0.7100 0.7500 418,534 +0.03(+4.17%)
Apr 24, 2009 0.7700 0.7900 0.7000 0.7200 9,957,784 -0.05(-6.49%)
Apr 23, 2009 0.7400 0.8200 0.7400 0.7700 6,000,505 +0.01(+1.32%)
Apr 22, 2009 0.7300 0.7800 0.7300 0.7600 944,638 +0.02(+2.70%)
Apr 21, 2009 0.7600 0.7600 0.7100 0.7400 417,209 -0.01(-1.33%)
Apr 20, 2009 0.7000 0.7500 0.7000 0.7500 782,515 +0.05(+7.14%)
Apr 17, 2009 0.7000 0.7100 0.7000 0.7000 860,766 -0.01(-1.41%)
Apr 16, 2009 0.7200 0.7400 0.6800 0.7100 898,674 -0.03(-4.05%)
Apr 15, 2009 0.7200 0.7500 0.7000 0.7400 577,559 +0.04(+5.71%)
Apr 14, 2009 0.7200 0.7200 0.6900 0.7000 273,203 -0.01(-1.41%)
Apr 13, 2009 0.7100 0.7300 0.7100 0.7100 122,151 +0.00(+0.00%)
Apr 09, 2009 0.6300 0.7100 0.6400 0.7100 704,731 +0.05(+7.58%)
Apr 08, 2009 0.6600 0.6700 0.6400 0.6600 923,678 -0.01(-1.49%)
Apr 07, 2009 0.6600 0.6900 0.6500 0.6700 331,915 +0.02(+3.08%)
Apr 06, 2009 0.6500 0.6700 0.6500 0.6500 392,975 -0.02(-2.99%)
Apr 03, 2009 0.7000 0.7100 0.6500 0.6700 1,960,507 +0.01(+1.52%)
Apr 02, 2009 0.7000 0.7100 0.6500 0.6600 292,526 -0.05(-7.04%)
Apr 01, 2009 0.6000 0.7100 0.6000 0.7100 1,016,241 +0.10(+16.39%)
Mar 31, 2009 0.6000 0.6100 0.5600 0.6100 828,216 +0.00(+0.00%)
Mar 30, 2009 0.6000 0.6400 0.5900 0.6100 158,069 -0.03(-4.69%)
Mar 26, 2009 0.6000 0.6400 0.5900 0.6400 7,727,419 +0.05(+8.47%)
Mar 25, 2009 0.5900 0.6000 0.5900 0.5900 18,500 -0.01(-1.67%)
Mar 24, 2009 0.6000 0.6100 0.5900 0.6000 85,930 +0.00(+0.00%)
Mar 23, 2009 0.6000 0.6000 0.5900 0.6000 51,500 +0.01(+1.69%)
Mar 20, 2009 0.6300 0.6200 0.5900 0.5900 725,100 -0.02(-3.28%)
Mar 19, 2009 0.6400 0.6400 0.6000 0.6100 153,300 +0.01(+1.67%)
Mar 18, 2009 0.5900 0.6000 0.5600 0.6000 57,500 +0.01(+1.69%)
Mar 17, 2009 0.6000 0.6100 0.5900 0.5900 61,400 -0.02(-3.28%)
Mar 16, 2009 0.6200 0.6200 0.6000 0.6100 67,400 -0.04(-6.15%)
Mar 13, 2009 0.6500 0.6500 0.6200 0.6500 22,500 +0.00(+0.00%)
Mar 12, 2009 0.6300 0.6500 0.6300 0.6500 12,000 +0.00(+0.00%)
Mar 11, 2009 0.6100 0.6500 0.6000 0.6500 11,935 +0.00(+0.00%)
Mar 10, 2009 0.6000 0.6500 0.6000 0.6500 74,900 +0.00(+0.00%)
Mar 09, 2009 0.6400 0.6500 0.6300 0.6500 32,200 -0.04(-5.80%)
Mar 06, 2009 0.6400 0.6900 0.6000 0.6900 781,800 +0.04(+6.15%)
Mar 05, 2009 0.6600 0.6700 0.6400 0.6500 83,700 +0.04(+6.56%)
Mar 04, 2009 0.6700 0.6700 0.6100 0.6100 4,450 +0.00(+0.00%)
Mar 02, 2009 0.6500 0.7000 0.6100 0.6100 44,630 -0.04(-6.15%)
Feb 27, 2009 0.6700 0.7000 0.6500 0.6500 33,503 -0.02(-2.99%)
Feb 26, 2009 0.6500 0.6800 0.6300 0.6700 130,450 +0.04(+6.35%)
Feb 25, 2009 0.6800 0.7000 0.6300 0.6300 38,370 -0.07(-10.00%)
Feb 24, 2009 0.7500 0.7800 0.6400 0.7000 60,100 -0.05(-6.67%)
Feb 23, 2009 0.8600 0.8600 0.7500 0.7500 353,834 -0.10(-11.76%)
Feb 20, 2009 0.8000 0.8700 0.7600 0.8500 361,901 -0.03(-3.41%)
Feb 19, 2009 0.8500 0.8800 0.8000 0.8800 179,080 -0.01(-1.12%)
Feb 18, 2009 0.8800 0.8900 0.8100 0.8900 93,425 +0.01(+1.14%)
Feb 17, 2009 0.8500 0.8900 0.8300 0.8800 510,974 +0.03(+3.53%)
Feb 13, 2009 0.8200 0.8500 0.8100 0.8500 167,733 +0.02(+2.41%)
Feb 12, 2009 0.8200 0.8300 0.8000 0.8300 375,900 +0.01(+1.22%)
Feb 11, 2009 0.7600 0.8200 0.7500 0.8200 431,092 +0.03(+3.80%)
Feb 10, 2009 0.8200 0.8300 0.7600 0.7900 181,404 -0.01(-1.25%)
Feb 09, 2009 0.8500 0.8500 0.7600 0.8000 81,050 +0.01(+1.27%)
Feb 06, 2009 0.7500 0.8000 0.7500 0.7900 121,700 +0.05(+6.76%)
Feb 05, 2009 0.7500 0.7500 0.7200 0.7400 300,850 -0.01(-1.33%)
Feb 04, 2009 0.7200 0.7500 0.7100 0.7500 129,756 +0.00(+0.00%)
Feb 03, 2009 0.7400 0.7500 0.7000 0.7500 157,200 +0.01(+1.35%)
Feb 02, 2009 0.8000 0.8000 0.7200 0.7400 615,609 -0.09(-10.84%)
Jan 30, 2009 0.8500 0.8700 0.7500 0.8300 966,970 +0.03(+3.75%)
Jan 29, 2009 0.6200 0.8400 0.5900 0.8000 1,824,530 +0.18(+29.03%)
Jan 28, 2009 0.5900 0.6200 0.5600 0.6200 394,500 +0.03(+5.08%)
Jan 27, 2009 0.4900 0.5900 0.4700 0.5900 1,398,144 +0.08(+15.69%)
Jan 26, 2009 0.5000 0.5200 0.4900 0.5100 146,600 +0.02(+4.08%)
Jan 23, 2009 0.4600 0.4900 0.4550 0.4900 71,500 +0.02(+4.26%)
Jan 22, 2009 0.4700 0.4700 0.4500 0.4700 64,400 +0.00(+0.00%)
Jan 21, 2009 0.4700 0.4700 0 +0.00(+0.00%)
Jan 20, 2009 0.4800 0.4800 0.4700 0.4700 15,500 +0.01(+2.17%)
Jan 19, 2009 0.4600 0.4600 0 +0.00(+0.00%)
Jan 16, 2009 0.4800 0.4800 0.4600 0.4600 9,800 -0.02(-4.17%)
Jan 15, 2009 0.4900 0.5000 0.4700 0.4800 39,500 +0.01(+2.13%)
Jan 14, 2009 0.4700 0.4700 0.4700 0.4700 25,000 +0.00(+0.00%)
Jan 13, 2009 0.4800 0.4800 0.4700 0.4700 5,000 -0.03(-6.00%)
Jan 12, 2009 0.5000 0.5200 0.4550 0.5000 29,000 -0.01(-1.96%)
Jan 09, 2009 0.4500 0.5100 0.4500 0.5100 49,500 +0.06(+13.33%)
Jan 08, 2009 0.4600 0.4800 0.4500 0.4500 98,300 +0.00(+0.00%)
Jan 07, 2009 0.4900 0.4900 0.4500 0.4500 34,500 +0.01(+1.12%)
Jan 06, 2009 0.4450 0.4600 0.4450 0.4450 39,000 +0.00(+0.00%)
Jan 05, 2009 0.5000 0.5000 0.4450 0.4450 44,600 -0.05(-11.00%)
Jan 02, 2009 0.5000 0.5000 0.5000 0.5000 1,000 +0.04(+8.70%)
Dec 31, 2008 0.5000 0.5000 0.4600 0.4600 41,700 +0.00(+0.00%)
Dec 30, 2008 0.4700 0.4800 0.4500 0.4600 61,750 -0.01(-2.13%)
Dec 29, 2008 0.4800 0.4900 0.4700 0.4700 37,300 +0.00(+0.00%)
Dec 24, 2008 0.5000 0.5000 0.4600 0.4700 22,100 -0.03(-6.00%)
Dec 23, 2008 0.4800 0.5000 0.4700 0.5000 1,061,000 +0.02(+4.17%)
Dec 22, 2008 0.4900 0.5100 0.4800 0.4800 117,000 -0.03(-5.88%)
Dec 19, 2008 0.5000 0.5400 0.5000 0.5100 140,000 +0.01(+2.00%)
Dec 18, 2008 0.4500 0.5500 0.4500 0.5000 1,227,750 +0.05(+11.11%)
Dec 17, 2008 0.4500 0.4500 0.4500 0.4500 2,000 +0.00(+0.00%)
Dec 16, 2008 0.4500 0.4800 0.4500 0.4500 51,040 +0.00(+0.00%)
Dec 15, 2008 0.4300 0.4800 0.4300 0.4500 58,272 +0.00(+0.00%)
Dec 12, 2008 0.4350 0.4800 0.4350 0.4500 456,000 +0.03(+7.14%)
Dec 11, 2008 0.4100 0.4200 0.4100 0.4200 31,750 -0.01(-2.33%)
Dec 10, 2008 0.4050 0.4500 0.4000 0.4300 558,500 +0.03(+7.50%)
Dec 09, 2008 0.4000 0.4000 0.4000 0.4000 402,667 -0.05(-11.11%)
Dec 08, 2008 0.3800 0.4500 0.3800 0.4500 45,300 +0.05(+12.50%)
Dec 05, 2008 0.4000 0.4000 0.3800 0.4000 36,250 -0.03(-6.98%)
Dec 04, 2008 0.3700 0.4300 0.3700 0.4300 35,010 +0.03(+7.50%)
Dec 03, 2008 0.4000 0.4000 0.3800 0.4000 242,000 -0.01(-2.44%)
Dec 02, 2008 0.4500 0.4500 0.4100 0.4100 14,750 -0.01(-2.38%)
Dec 01, 2008 0.4000 0.4200 0.4000 0.4200 70,600 +0.01(+2.44%)
Nov 28, 2008 0.4100 0.4300 0.4100 0.4100 127,600 +0.01(+2.50%)
Nov 27, 2008 0.4000 0.4000 0.4000 0.4000 6,450 +0.00(+0.00%)
Nov 26, 2008 0.3750 0.4200 0.3750 0.4000 11,500 +0.03(+8.11%)
Nov 25, 2008 0.3550 0.4800 0.3550 0.3700 431,450 -0.03(-7.50%)
Nov 24, 2008 0.3800 0.4000 0.3800 0.4000 129,300 +0.00(+0.00%)
Nov 21, 2008 0.3500 0.4000 0.3500 0.4000 201,500 +0.05(+14.29%)
Nov 20, 2008 0.3500 0.3500 0.3450 0.3500 96,900 +0.00(+0.00%)
Nov 19, 2008 0.3550 0.3550 0.3500 0.3500 51,000 -0.01(-1.41%)
Nov 18, 2008 0.3550 0.3550 0.3550 0.3550 5,000 +0.00(+0.00%)
Nov 17, 2008 0.3550 0.3550 0.3550 0.3550 3,800 +0.01(+1.43%)
Nov 14, 2008 0.3600 0.3600 0.3500 0.3500 2,500 -0.01(-1.41%)
Nov 13, 2008 0.3600 0.3700 0.3550 0.3550 51,500 -0.02(-4.05%)
Nov 12, 2008 0.3700 0.3700 0.3700 0.3700 4,000 -0.01(-1.33%)
Nov 11, 2008 0.3850 0.3850 0.3750 0.3750 25,500 -0.01(-1.32%)
Nov 10, 2008 0.3800 0.3800 0 +0.00(+0.00%)
Nov 07, 2008 0.4050 0.4050 0.3800 0.3800 752,000 -0.02(-5.00%)
Nov 06, 2008 0.4000 0.4000 0.4000 0.4000 12,000 -0.02(-4.76%)
Nov 05, 2008 0.4300 0.4300 0.4000 0.4200 141,000 +0.02(+5.00%)
Nov 04, 2008 0.4500 0.4500 0.4000 0.4000 81,251 -0.03(-8.05%)
Nov 03, 2008 0.3750 0.4450 0.3750 0.4350 108,900 +0.07(+17.57%)
Oct 31, 2008 0.3700 0.4100 0.3700 0.3700 57,500 +0.00(+0.00%)
Oct 30, 2008 0.4100 0.4100 0.3700 0.3700 41,500 -0.01(-1.33%)
Oct 29, 2008 0.4000 0.4000 0.3750 0.3750 39,950 +0.04(+13.64%)
Oct 28, 2008 0.3900 0.4000 0.3300 0.3300 92,500 -0.06(-15.38%)
Oct 27, 2008 0.3900 0.4550 0.3500 0.3900 107,501 +0.04(+11.43%)
Oct 24, 2008 0.3000 0.3500 0.3000 0.3500 53,200 +0.02(+6.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.