Dark

BTG
B2Gold Corp.
stock NYSEAMERICAN

At Close

Aug 28, 2026 3:59:56 PM EDT

5.65USD-3.087%(-0.18)39,268,748

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 28, 2026 9:29:30 AM EDT

5.86USD+0.515%(+0.03)17,608

After-hours

Aug 28, 2026 4:54:30 PM EDT

5.64USD-0.177%(-0.01)19,703

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	5.8600	5.8800	5.5800	5.6600	-2.916%	39,268,748	0.000%
2026-08-27	5.7300	5.8400	5.6600	5.8300	+1.568%	33,903,828	-2.916%
2026-08-26	5.7500	5.8286	5.7200	5.7400	-2.215%	23,619,060	-1.394%
2026-08-25	5.6200	5.9000	5.5800	5.8700	+2.622%	40,811,532	-3.578%
2026-08-24	5.6000	5.7400	5.5800	5.7200	+3.623%	41,016,839	-1.049%
2026-08-21	5.5000	5.5550	5.4200	5.5200	+2.602%	28,118,999	+2.536%
2026-08-20	5.1500	5.3900	5.1400	5.3800	+2.087%	26,093,857	+5.204%
2026-08-19	5.2500	5.4200	5.2100	5.2700	+5.823%	26,545,608	+7.400%
2026-08-18	5.1350	5.1350	4.9700	4.9800	-4.231%	19,580,735	+13.655%
2026-08-17	5.1600	5.2500	5.1300	5.2000	+1.167%	12,939,279	+8.846%
2026-08-14	5.1600	5.2500	5.1150	5.1400	+1.381%	12,786,619	+10.117%
2026-08-13	5.1400	5.2100	5.0311	5.0700	-2.687%	19,767,247	+11.637%
2026-08-12	5.2100	5.2300	5.1012	5.2100	+2.761%	48,174,646	+8.637%
2026-08-11	5.0500	5.1600	5.0300	5.0700	+0.198%	16,020,143	+11.637%
2026-08-10	5.0200	5.1500	4.9300	5.0600	+0.596%	32,653,311	+11.858%
2026-08-07	4.3500	5.0800	4.3500	5.0300	+22.983%	71,405,353	+12.525%
2026-08-06	4.0600	4.1800	4.0200	4.0900	-0.244%	32,382,962	+38.386%
2026-08-05	4.0800	4.1500	4.0400	4.1000	+5.398%	33,709,239	+38.049%
2026-08-04	3.9200	3.9800	3.8500	3.8900	+1.039%	25,756,880	+45.501%
2026-08-03	3.7700	3.8500	3.7300	3.8500	+2.667%	15,035,186	+47.013%
2026-07-31	3.7900	3.8100	3.6750	3.7500	-2.597%	22,886,947	+50.933%
2026-07-30	3.8300	3.8600	3.7400	3.8500	+2.941%	15,773,238	+47.013%
2026-07-29	3.8400	3.8700	3.6800	3.7400	-2.604%	25,705,441	+51.337%
2026-07-28	3.8300	3.9100	3.7801	3.8400	-0.775%	16,586,506	+47.396%
2026-07-27	3.9100	3.9450	3.8000	3.8700	0.000%	13,639,680	+46.253%
2026-07-24	3.8600	3.9400	3.8400	3.8700	+0.781%	10,768,343	+46.253%
2026-07-23	3.8500	3.8900	3.7907	3.8400	-2.785%	14,192,304	+47.396%
2026-07-22	3.8800	4.0300	3.8750	3.9500	+3.403%	18,697,727	+43.291%
2026-07-21	3.7100	3.8500	3.7100	3.8200	+4.658%	24,443,603	+48.168%
2026-07-20	3.6600	3.7000	3.6050	3.6500	-0.545%	13,912,234	+55.068%
2026-07-17	3.6000	3.7000	3.5700	3.6700	+0.273%	20,133,393	+54.223%
2026-07-16	3.7500	3.7600	3.6300	3.6600	-3.684%	19,176,883	+54.645%
2026-07-15	3.7900	3.8500	3.7200	3.8000	+0.264%	13,205,768	+48.947%
2026-07-14	3.9200	3.9300	3.7700	3.7900	+0.265%	18,631,450	+49.340%
2026-07-13	3.7900	3.8200	3.7400	3.7800	-1.818%	24,399,427	+49.735%
2026-07-10	3.8300	3.8700	3.7750	3.8500	-0.259%	11,647,401	+47.013%
2026-07-09	3.8600	3.9000	3.7950	3.8600	+2.116%	15,737,687	+46.632%
2026-07-08	3.8600	3.8800	3.7000	3.7800	-4.061%	30,854,821	+49.735%
2026-07-07	4.0300	4.0500	3.8800	3.9400	-2.716%	24,173,666	+43.655%
2026-07-06	4.1500	4.1800	4.0100	4.0500	-0.735%	17,868,742	+39.753%
2026-07-02	3.9600	4.0900	3.9100	4.0800	+6.806%	32,224,472	+38.725%
2026-07-01	3.7500	3.9600	3.7450	3.8200	+2.139%	18,554,734	+48.168%
2026-06-30	3.8200	3.8300	3.7000	3.7400	-1.319%	24,155,012	+51.337%
2026-06-29	3.9200	3.9200	3.7250	3.7900	-3.807%	31,319,249	+49.340%
2026-06-26	4.0000	4.1000	3.9300	3.9400	-0.505%	23,112,424	+43.655%
2026-06-25	3.9700	4.0600	3.9000	3.9600	+1.799%	25,332,615	+42.929%
2026-06-24	3.8700	3.9700	3.7900	3.8900	-2.993%	28,259,947	+45.501%
2026-06-23	4.0400	4.0900	3.9900	4.0100	-4.524%	20,608,473	+41.147%
2026-06-22	4.2000	4.2800	4.1800	4.2000	-2.326%	21,944,707	+34.762%
2026-06-18	4.4100	4.5000	4.2800	4.3000	-2.494%	29,780,439	+31.628%
2026-06-17	4.5400	4.6700	4.4000	4.4100	-3.501%	28,481,869	+28.345%
2026-06-16	4.5200	4.6200	4.4800	4.5700	+2.237%	27,142,321	+23.851%
2026-06-15	4.4900	4.5600	4.4400	4.4700	+6.176%	24,803,003	+26.622%
2026-06-12	4.1500	4.2500	4.0700	4.2100	+2.934%	19,510,992	+34.442%
2026-06-11	3.8800	4.1400	3.8800	4.0900	+5.412%	36,531,435	+38.386%
2026-06-10	3.9100	3.9700	3.8600	3.8800	-3.483%	24,214,925	+45.876%
2026-06-09	4.1700	4.2000	3.8900	4.0200	-2.899%	23,183,739	+40.796%
2026-06-08	4.1900	4.2099	4.0800	4.1400	-0.957%	21,340,079	+36.715%
2026-06-05	4.4800	4.4900	4.1600	4.1800	-8.734%	25,727,625	+35.407%
2026-06-04	4.6220	4.6900	4.5500	4.5800	+0.659%	20,756,631	+23.581%
2026-06-03	4.6200	4.6700	4.5300	4.5500	-3.602%	26,687,483	+24.396%
2026-06-02	4.7500	4.7500	4.6000	4.7200	+1.288%	16,588,712	+19.915%
2026-06-01	4.6600	4.7450	4.5600	4.6600	-2.101%	21,212,544	+21.459%
2026-05-29	4.6400	4.8100	4.5600	4.7600	+3.478%	17,362,248	+18.908%
2026-05-28	4.4800	4.7200	4.4200	4.6000	+1.770%	29,198,345	+23.043%
2026-05-27	4.5900	4.6400	4.5200	4.5200	-3.830%	21,121,101	+25.221%
2026-05-26	4.6600	4.7300	4.6307	4.7000	+2.620%	16,057,389	+20.426%
2026-05-22	4.6400	4.6400	4.5600	4.5800	-1.080%	12,454,846	+23.581%
2026-05-21	4.5900	4.7200	4.5400	4.6300	-0.857%	11,766,375	+22.246%
2026-05-20	4.6800	4.7500	4.5450	4.6700	+1.082%	22,948,954	+21.199%
2026-05-19	4.6450	4.7300	4.5901	4.6200	-1.702%	23,994,923	+22.511%
2026-05-18	4.9400	4.9500	4.6800	4.7000	-4.082%	13,238,241	+20.426%
2026-05-15	4.9800	5.0300	4.8250	4.9000	-5.769%	19,689,127	+15.510%
2026-05-14	5.3400	5.3900	5.2000	5.2000	-2.985%	17,868,209	+8.846%
2026-05-13	5.3000	5.4286	5.2600	5.3600	-0.372%	20,971,932	+5.597%
2026-05-12	5.2500	5.4400	5.1700	5.3800	-0.186%	19,649,920	+5.204%
2026-05-11	5.3500	5.5850	5.2800	5.3900	+1.698%	33,567,984	+5.009%
2026-05-08	5.0400	5.3200	4.9600	5.3000	+7.071%	34,043,739	+6.792%
2026-05-07	4.9000	5.3000	4.8300	4.9500	+10.491%	72,577,840	+14.343%
2026-05-06	4.4100	4.5700	4.3850	4.4800	+5.660%	29,954,963	+26.339%
2026-05-05	4.3500	4.3999	4.1900	4.2400	-0.935%	32,372,231	+33.491%
2026-05-04	4.3300	4.4299	4.2600	4.2800	-1.835%	30,963,941	+32.243%
2026-05-01	4.5000	4.5550	4.3500	4.3600	-3.111%	32,598,337	+29.817%
2026-04-30	4.4600	4.5267	4.3600	4.5000	+4.408%	23,322,098	+25.778%
2026-04-29	4.3300	4.3400	4.2700	4.3100	-1.822%	27,671,416	+31.323%
2026-04-28	4.4400	4.4800	4.3401	4.3900	-3.304%	29,687,583	+28.929%
2026-04-27	4.7600	4.7700	4.4900	4.5400	-8.652%	54,541,344	+24.670%
2026-04-24	4.9700	5.0550	4.8800	4.9700	+0.404%	34,034,876	+13.883%
2026-04-23	4.8100	5.0100	4.7700	4.9500	+1.852%	36,718,727	+14.343%
2026-04-22	4.8100	4.9300	4.7700	4.8600	+2.966%	27,539,781	+16.461%
2026-04-21	4.9100	5.0450	4.7100	4.7200	-4.453%	66,061,476	+19.915%
2026-04-20	4.8700	5.1050	4.8500	4.9400	-1.200%	38,497,895	+14.575%
2026-04-17	5.0500	5.1200	4.9800	5.0000	+1.215%	36,231,111	+13.200%
2026-04-16	4.9400	5.0300	4.9200	4.9400	+0.407%	24,574,655	+14.575%
2026-04-15	4.9100	5.0200	4.8200	4.9200	-0.405%	29,634,756	+15.041%
2026-04-14	4.9500	5.0050	4.8850	4.9400	+1.646%	22,675,577	+14.575%
2026-04-13	4.8400	4.9200	4.7900	4.8600	-1.420%	17,986,514	+16.461%
2026-04-10	4.9100	4.9900	4.8900	4.9300	+1.025%	16,277,195	+14.807%
2026-04-09	4.9100	5.0300	4.8300	4.8800	-0.204%	20,491,703	+15.984%
2026-04-08	4.9900	5.0350	4.8200	4.8900	+3.165%	29,549,795	+15.746%
2026-04-07	4.6400	4.7400	4.5250	4.7400	+2.155%	24,793,037	+19.409%
2026-04-06	4.7200	4.7600	4.6300	4.6400	-1.903%	20,614,388	+21.983%
2026-04-02	4.6000	4.8300	4.5500	4.7300	-2.273%	22,847,337	+19.662%
2026-04-01	4.7100	4.8400	4.6000	4.8400	+6.843%	44,720,498	+16.942%
2026-03-31	4.3300	4.5700	4.3300	4.5300	+7.346%	33,659,138	+24.945%
2026-03-30	4.3200	4.3600	4.1700	4.2200	-0.706%	30,389,913	+34.123%
2026-03-27	4.1000	4.3300	4.0900	4.2500	+3.912%	35,675,628	+33.176%
2026-03-26	4.0800	4.3100	4.0600	4.0900	-2.387%	27,215,353	+38.386%
2026-03-25	4.3700	4.3800	4.1639	4.1900	+1.699%	27,930,076	+35.084%
2026-03-24	4.0300	4.1500	3.9450	4.1200	+0.980%	31,271,181	+37.379%
2026-03-23	3.9800	4.1600	3.9400	4.0800	+4.082%	46,044,713	+38.725%
2026-03-20	4.2500	4.2594	3.8750	3.9200	-6.888%	55,599,933	+44.388%
2026-03-19	4.3200	4.3600	4.0700	4.2100	-8.478%	59,858,447	+34.442%
2026-03-18	4.6900	4.7100	4.5700	4.6000	-4.959%	37,051,739	+23.043%
2026-03-17	4.8400	4.9650	4.7900	4.8400	0.000%	24,910,235	+16.942%
2026-03-16	4.8400	4.9900	4.7500	4.8400	-0.206%	27,871,048	+16.942%
2026-03-13	5.0700	5.1000	4.8200	4.8500	-4.902%	32,774,441	+16.701%
2026-03-12	5.2500	5.2672	5.0900	5.1000	-2.857%	30,977,268	+10.980%
2026-03-11	5.2700	5.3350	5.1250	5.2500	-2.235%	17,127,811	+7.810%
2026-03-10	5.3700	5.4600	5.2900	5.3700	+1.898%	29,605,053	+5.400%
2026-03-09	5.1500	5.2900	4.9700	5.2700	-0.940%	21,596,377	+7.400%
2026-03-06	5.0800	5.3300	4.9914	5.3200	+2.111%	28,794,186	+6.391%
2026-03-05	5.3700	5.3900	5.1050	5.2100	-4.753%	29,906,044	+8.637%
2026-03-04	5.6100	5.6200	5.4300	5.4700	-0.364%	19,199,975	+3.473%
2026-03-03	5.6800	5.6800	5.3200	5.4900	-8.652%	47,594,630	+3.097%
2026-03-02	6.2500	6.2750	5.8500	6.0100	-2.435%	29,352,756	-5.824%
2026-02-27	6.2500	6.2850	6.0900	6.1600	-0.805%	28,506,850	-8.117%
2026-02-26	6.1400	6.2100	5.9400	6.2100	+0.161%	30,353,238	-8.857%
2026-02-25	6.1500	6.2297	6.0200	6.2000	+1.806%	34,673,320	-8.710%
2026-02-24	5.5400	6.1000	5.5100	6.0900	+6.098%	43,193,116	-7.061%
2026-02-23	5.4100	5.8000	5.4100	5.7400	+6.494%	48,015,445	-1.394%
2026-02-20	5.0800	5.4000	5.0700	5.3900	+5.273%	34,239,122	+5.009%
2026-02-19	4.8400	5.1600	4.7700	5.1200	-4.833%	52,383,507	+10.547%
2026-02-18	5.3400	5.4200	5.2400	5.3800	+2.476%	31,109,061	+5.204%
2026-02-17	5.2200	5.2999	5.0500	5.2500	-2.778%	30,482,933	+7.810%
2026-02-13	5.1500	5.4100	5.0700	5.4000	+7.570%	27,720,113	+4.815%
2026-02-12	5.6200	5.6250	5.0100	5.0200	-10.835%	52,918,832	+12.749%
2026-02-11	5.8200	5.8200	5.4900	5.6300	+0.178%	30,517,525	+0.533%
2026-02-10	5.4000	5.6800	5.3600	5.6200	+3.309%	47,560,375	+0.712%
2026-02-09	5.1000	5.4500	5.1000	5.4400	+7.510%	38,387,576	+4.044%
2026-02-06	4.8600	5.0600	4.8200	5.0600	+7.203%	27,477,352	+11.858%
2026-02-05	4.8400	4.9500	4.7100	4.7200	-6.535%	47,194,361	+19.915%
2026-02-04	5.1300	5.1300	4.8100	5.0500	+0.598%	66,944,823	+12.079%
2026-02-03	5.1400	5.1500	4.8400	5.0200	+2.658%	67,400,059	+12.749%
2026-02-02	4.7700	5.0400	4.7500	4.8900	-0.204%	38,385,602	+15.746%
2026-01-30	5.1000	5.2500	4.8100	4.9000	-11.712%	87,186,412	+15.510%
2026-01-29	5.9100	5.9100	5.3300	5.5500	-3.813%	83,964,244	+1.982%
2026-01-28	5.6500	5.7700	5.5300	5.7700	+4.340%	56,698,972	-1.906%
2026-01-27	5.3500	5.5400	5.2350	5.5300	+3.558%	41,832,666	+2.351%
2026-01-26	5.5100	5.5500	5.3200	5.3400	+0.945%	69,838,934	+5.993%
2026-01-23	5.3200	5.3400	5.1500	5.2900	+1.731%	46,952,024	+6.994%
2026-01-22	4.9600	5.3254	4.9400	5.2000	+5.477%	41,804,783	+8.846%
2026-01-21	5.0300	5.1000	4.8600	4.9300	+0.407%	67,686,535	+14.807%
2026-01-20	4.7800	4.9200	4.7200	4.9100	+7.205%	60,526,331	+15.275%
2026-01-16	4.6000	4.6300	4.4800	4.5800	-1.080%	32,399,465	+23.581%
2026-01-15	4.6200	4.7000	4.6000	4.6300	-0.644%	27,840,234	+22.246%
2026-01-14	4.7100	4.7100	4.6000	4.6600	+1.525%	41,547,628	+21.459%
2026-01-13	4.7600	4.8000	4.5700	4.5900	-1.923%	51,161,072	+23.312%
2026-01-12	4.6900	4.7900	4.6800	4.6800	+2.407%	37,287,831	+20.940%
2026-01-09	4.5300	4.6300	4.5000	4.5700	+1.556%	25,285,960	+23.851%
2026-01-08	4.3500	4.5200	4.3100	4.5000	+1.810%	37,378,437	+25.778%
2026-01-07	4.4800	4.5200	4.3400	4.4200	-2.428%	37,726,565	+28.054%
2026-01-06	4.6100	4.6199	4.3600	4.5300	-0.440%	55,795,629	+24.945%
2026-01-05	4.5600	4.7500	4.5300	4.5500	+1.111%	34,962,915	+24.396%
2026-01-02	4.5700	4.5900	4.3500	4.5000	-0.222%	24,787,435	+25.778%
2025-12-31	4.5200	4.5900	4.4801	4.5100	-1.096%	20,287,363	+25.499%
2025-12-30	4.6200	4.6600	4.5400	4.5600	+0.441%	28,338,860	+24.123%
2025-12-29	4.5800	4.6500	4.4600	4.5400	-5.417%	33,127,627	+24.670%
2025-12-26	4.8100	4.8300	4.6800	4.8000	+1.480%	20,526,228	+17.917%
2025-12-24	4.7700	4.7800	4.6300	4.7300	-0.839%	17,379,604	+19.662%
2025-12-23	4.8600	4.8600	4.7000	4.7700	-0.625%	20,754,163	+18.658%
2025-12-22	4.7400	4.8600	4.6450	4.8000	+5.727%	38,276,069	+17.917%
2025-12-19	4.4900	4.6200	4.4900	4.5400	+1.114%	37,843,150	+24.670%
2025-12-18	4.5600	4.6500	4.4700	4.4900	-1.751%	37,615,907	+26.058%
2025-12-17	4.6200	4.6500	4.5300	4.5700	+0.440%	28,835,315	+23.851%
2025-12-16	4.6000	4.7100	4.4600	4.5500	-1.515%	41,109,516	+24.396%
2025-12-15	4.7000	4.7000	4.5123	4.6200	+0.435%	41,157,490	+22.511%
2025-12-12	4.8000	4.8100	4.5300	4.6000	-1.709%	35,212,128	+23.043%
2025-12-11	4.7000	4.8200	4.6350	4.6800	0.000%	41,025,487	+20.940%
2025-12-10	4.5800	4.6900	4.4900	4.6800	+2.407%	38,113,285	+20.940%
2025-12-09	4.4900	4.6356	4.4250	4.5700	+2.009%	25,227,050	+23.851%
2025-12-08	4.5400	4.6199	4.4700	4.4800	-1.754%	21,271,099	+26.339%
2025-12-05	4.6000	4.7399	4.5300	4.5600	0.000%	28,652,347	+24.123%
2025-12-04	4.4400	4.5800	4.4400	4.5600	+1.333%	21,122,721	+24.123%
2025-12-03	4.4900	4.5500	4.4400	4.5000	+1.580%	25,837,876	+25.778%
2025-12-02	4.5500	4.5850	4.3508	4.4300	-3.696%	35,109,579	+27.765%
2025-12-01	4.6600	4.6800	4.5150	4.6000	-0.433%	37,617,497	+23.043%
2025-11-28	4.5300	4.6400	4.5100	4.6200	+3.356%	23,700,889	+22.511%
2025-11-26	4.3600	4.5000	4.2900	4.4700	+3.233%	32,206,159	+26.622%
2025-11-25	4.1500	4.3800	4.1500	4.3300	+3.837%	57,618,788	+30.716%
2025-11-24	3.8500	4.1700	3.8300	4.1700	+9.449%	37,719,493	+35.731%
2025-11-21	3.7700	3.8599	3.7100	3.8100	+0.528%	27,622,151	+48.556%
2025-11-20	3.9700	4.0200	3.7800	3.7900	-4.534%	33,060,232	+49.340%
2025-11-19	4.0400	4.1000	3.9400	3.9700	-0.501%	25,209,553	+42.569%
2025-11-18	3.9900	4.0700	3.9200	3.9900	0.000%	28,752,353	+41.855%
2025-11-17	4.0800	4.0977	3.9200	3.9900	-2.683%	35,285,318	+41.855%
2025-11-14	3.8800	4.1700	3.8600	4.1000	0.000%	35,072,747	+38.049%
2025-11-13	4.2300	4.2400	4.0600	4.1000	-1.914%	31,702,474	+38.049%
2025-11-12	4.1100	4.2400	4.0400	4.1800	+1.703%	43,198,860	+35.407%
2025-11-11	4.1500	4.1700	4.0035	4.1100	+0.489%	27,879,338	+37.713%
2025-11-10	4.1000	4.1950	4.0600	4.0900	+4.604%	59,949,479	+38.386%
2025-11-07	3.8200	3.9800	3.7650	3.9100	+2.895%	55,212,141	+44.757%
2025-11-06	3.8500	3.9500	3.7200	3.8000	-5.707%	50,072,283	+48.947%
2025-11-05	4.1000	4.1050	4.0100	4.0300	+0.750%	49,823,473	+40.447%
2025-11-04	4.1600	4.1750	3.9700	4.0000	-5.882%	53,657,486	+41.500%
2025-11-03	4.3900	4.4300	4.2201	4.2500	-3.189%	51,452,067	+33.176%
2025-10-31	4.8800	4.9000	4.2300	4.3900	-9.856%	95,083,972	+28.929%
2025-10-30	4.7700	4.9267	4.7500	4.8700	+2.096%	72,377,623	+16.222%
2025-10-29	5.0300	5.0700	4.7300	4.7700	-2.653%	56,411,692	+18.658%
2025-10-28	4.8600	5.0000	4.8300	4.9000	-1.210%	36,856,700	+15.510%
2025-10-27	5.0100	5.1050	4.8300	4.9600	-4.798%	49,794,619	+14.113%
2025-10-24	5.0900	5.2600	5.0900	5.2100	-0.382%	33,576,671	+8.637%
2025-10-23	5.3150	5.3300	5.1900	5.2300	+0.384%	38,193,067	+8.222%
2025-10-22	4.9600	5.2500	4.9100	5.2100	+0.579%	36,165,474	+8.637%
2025-10-21	5.2500	5.3550	5.0200	5.1800	-9.123%	74,624,542	+9.266%
2025-10-20	5.6700	5.7400	5.5499	5.7000	+2.703%	55,719,517	-0.702%
2025-10-17	5.8000	5.8999	5.4600	5.5500	-6.566%	67,205,141	+1.982%
2025-10-16	5.7000	5.9400	5.6100	5.9400	+4.762%	61,913,035	-4.714%
2025-10-15	5.4300	5.6900	5.4100	5.6700	+6.180%	55,712,748	-0.176%
2025-10-14	5.2000	5.3800	5.1500	5.3400	+0.565%	49,948,677	+5.993%
2025-10-13	5.2400	5.3365	5.2000	5.3100	+4.528%	34,805,112	+6.591%
2025-10-10	5.1100	5.1390	5.0050	5.0800	+0.197%	47,301,977	+11.417%
2025-10-09	5.3800	5.3900	5.0000	5.0700	-5.587%	63,438,613	+11.637%
2025-10-08	5.3600	5.4000	5.2700	5.3700	+2.481%	59,721,187	+5.400%
2025-10-07	5.3400	5.3800	5.2200	5.2400	-1.689%	58,425,949	+8.015%
2025-10-06	5.1400	5.4000	5.1100	5.3300	+4.921%	60,718,755	+6.191%
2025-10-03	5.0600	5.0900	5.0000	5.0800	+0.994%	39,691,367	+11.417%
2025-10-02	5.0300	5.0500	4.8500	5.0300	+0.600%	49,688,802	+12.525%
2025-10-01	5.0000	5.0950	4.9300	5.0000	+1.010%	78,549,240	+13.200%
2025-09-30	4.9000	5.0600	4.8300	4.9500	-0.202%	55,020,272	+14.343%
2025-09-29	5.0200	5.0700	4.9400	4.9600	+0.813%	62,032,328	+14.113%
2025-09-26	4.8500	4.9600	4.7900	4.9200	+1.443%	59,317,276	+15.041%
2025-09-25	4.8600	4.8800	4.7900	4.8500	0.000%	40,740,983	+16.701%
2025-09-24	4.9300	4.9750	4.8500	4.8500	-1.623%	48,205,665	+16.701%
2025-09-23	4.8600	4.9900	4.8500	4.9300	+3.571%	79,183,458	+14.807%
2025-09-22	4.6100	4.7700	4.5800	4.7600	+6.013%	56,942,924	+18.908%
2025-09-19	4.3400	4.5100	4.3350	4.4900	+3.935%	102,281,106	+26.058%
2025-09-18	4.3400	4.3500	4.2400	4.3200	-0.231%	49,509,909	+31.019%
2025-09-17	4.2800	4.4600	4.2500	4.3300	+0.231%	54,082,588	+30.716%
2025-09-16	4.4100	4.4150	4.2800	4.3200	-1.595%	52,714,028	+31.019%
2025-09-15	4.5900	4.5998	4.1900	4.3900	-2.227%	77,283,521	+28.929%
2025-09-12	4.4700	4.5500	4.4400	4.4900	+0.899%	39,849,805	+26.058%
2025-09-11	4.3500	4.4700	4.3100	4.4500	+2.535%	37,501,579	+27.191%
2025-09-10	4.2500	4.3800	4.2500	4.3400	+2.600%	39,472,903	+30.415%
2025-09-09	4.3300	4.3300	4.2000	4.2300	-1.399%	33,125,336	+33.806%
2025-09-08	4.2400	4.3300	4.2000	4.2900	+2.878%	55,290,782	+31.935%
2025-09-05	4.1500	4.2000	4.0900	4.1700	+3.218%	41,180,997	+35.731%
2025-09-04	4.0900	4.1058	4.0100	4.0400	-1.942%	36,042,307	+40.099%
2025-09-03	4.3200	4.3398	4.1000	4.1200	-3.513%	56,585,959	+37.379%
2025-09-02	4.2000	4.2900	4.0700	4.2700	+3.390%	63,630,141	+32.553%
2025-08-29	4.0300	4.1400	4.0227	4.1300	+2.228%	27,981,749	+37.046%
2025-08-28	4.0900	4.1000	4.0300	4.0400	-0.493%	24,334,454	+40.099%
2025-08-27	4.0400	4.0800	3.9900	4.0600	+0.247%	23,517,352	+39.409%
2025-08-26	3.9800	4.0500	3.9700	4.0500	+2.532%	20,943,066	+39.753%
2025-08-25	4.0100	4.0400	3.9300	3.9500	-0.754%	25,053,124	+43.291%
2025-08-22	3.8700	4.0100	3.8401	3.9800	+2.051%	34,944,145	+42.211%
2025-08-21	3.8000	3.9500	3.7900	3.9000	+2.362%	23,143,595	+45.128%
2025-08-20	3.8100	3.8300	3.7700	3.8100	+1.330%	27,568,247	+48.556%
2025-08-19	3.8700	3.8900	3.7200	3.7600	-3.342%	28,556,684	+50.532%
2025-08-18	3.9000	3.9298	3.8400	3.8900	-0.256%	18,827,899	+45.501%
2025-08-15	3.8600	3.9400	3.8000	3.9000	+1.828%	32,010,784	+45.128%
2025-08-14	3.8400	3.9200	3.8200	3.8300	-0.777%	23,928,427	+47.781%
2025-08-13	3.8000	3.9300	3.7900	3.8600	+2.116%	33,354,153	+46.632%
2025-08-12	3.6300	3.8050	3.6200	3.7800	+5.000%	42,552,051	+49.735%
2025-08-11	3.5200	3.6500	3.4850	3.6000	+0.559%	37,151,000	+57.222%
2025-08-08	3.7300	3.7600	3.4600	3.5800	-6.527%	44,063,481	+58.101%
2025-08-07	3.8000	3.8400	3.7500	3.8300	+1.862%	37,865,185	+47.781%
2025-08-06	3.7100	3.7700	3.7000	3.7600	+1.348%	25,535,045	+50.532%
2025-08-05	3.5400	3.7100	3.5150	3.7100	+3.922%	37,729,915	+52.561%
2025-08-04	3.4700	3.5900	3.4600	3.5700	+3.779%	21,726,654	+58.543%
2025-08-01	3.4500	3.5000	3.3800	3.4400	+2.077%	41,276,777	+64.535%
2025-07-31	3.3800	3.4300	3.3500	3.3700	+1.506%	39,847,475	+67.953%
2025-07-30	3.4000	3.4200	3.3100	3.3200	-3.207%	48,091,403	+70.482%
2025-07-29	3.4100	3.4800	3.3950	3.4300	+0.587%	29,610,201	+65.015%
2025-07-28	3.4400	3.4500	3.3500	3.4100	-1.729%	30,912,077	+65.982%
2025-07-25	3.4800	3.5300	3.4000	3.4700	-1.420%	31,378,079	+63.112%
2025-07-24	3.5000	3.5450	3.4300	3.5200	+0.285%	22,735,185	+60.795%
2025-07-23	3.5100	3.5800	3.4900	3.5100	-0.847%	28,693,331	+61.254%
2025-07-22	3.4700	3.5600	3.4515	3.5400	+3.207%	24,859,853	+59.887%
2025-07-21	3.3700	3.4900	3.3700	3.4300	+3.003%	24,032,277	+65.015%
2025-07-18	3.4000	3.4400	3.3200	3.3300	-2.346%	24,801,154	+69.970%
2025-07-17	3.4000	3.4200	3.3500	3.4100	-1.159%	30,306,475	+65.982%
2025-07-16	3.4800	3.5000	3.4000	3.4500	0.000%	32,932,382	+64.058%
2025-07-15	3.4800	3.5100	3.4000	3.4500	-0.576%	32,087,385	+64.058%
2025-07-14	3.5000	3.5600	3.4600	3.4700	-0.573%	27,633,810	+63.112%
2025-07-11	3.5200	3.5700	3.4700	3.4900	+0.576%	37,598,539	+62.178%
2025-07-10	3.5900	3.5900	3.4000	3.4700	-2.801%	53,303,272	+63.112%
2025-07-09	3.5400	3.5900	3.4800	3.5700	+1.420%	38,634,821	+58.543%
2025-07-08	3.6700	3.6700	3.4700	3.5200	-4.348%	43,879,705	+60.795%
2025-07-07	3.6100	3.6900	3.5500	3.6800	+0.546%	36,059,744	+53.804%
2025-07-03	3.6100	3.6800	3.5900	3.6600	0.000%	32,792,099	+54.645%
2025-07-02	3.6700	3.7100	3.6100	3.6600	+1.385%	36,492,901	+54.645%
2025-07-01	3.6500	3.7600	3.6100	3.6100	0.000%	25,978,228	+56.787%
2025-06-30	3.5600	3.6200	3.4900	3.6100	+2.266%	46,051,755	+56.787%
2025-06-27	3.5100	3.5798	3.4900	3.5300	-3.288%	62,914,175	+60.340%
2025-06-26	3.5800	3.6500	3.5600	3.6500	+1.671%	61,160,680	+55.068%
2025-06-25	3.5500	3.6100	3.5500	3.5900	+0.843%	36,048,693	+57.660%
2025-06-24	3.5900	3.6000	3.4400	3.5600	-2.997%	64,954,401	+58.989%
2025-06-23	3.6500	3.7600	3.6300	3.6700	+0.824%	54,658,822	+54.223%
2025-06-20	3.6800	3.7400	3.6300	3.6400	-1.622%	57,620,564	+55.495%
2025-06-18	3.6600	3.7500	3.6300	3.7000	+0.271%	51,118,566	+52.973%
2025-06-17	3.7100	3.7297	3.6500	3.6900	-0.270%	56,874,709	+53.388%
2025-06-16	3.7500	3.7600	3.6300	3.7000	-1.857%	68,180,588	+52.973%
2025-06-13	3.8200	3.8300	3.7500	3.7700	+1.617%	46,402,707	+50.133%
2025-06-12	3.6500	3.7300	3.6200	3.7100	+3.343%	58,729,457	+52.561%
2025-06-11	3.6100	3.6400	3.5600	3.5900	-0.278%	50,541,090	+57.660%
2025-06-10	3.7300	3.7300	3.5850	3.6000	-2.703%	45,311,117	+57.222%
2025-06-09	3.6900	3.7500	3.6500	3.7000	+0.817%	47,053,399	+52.973%
2025-06-06	3.7200	3.7500	3.6300	3.6700	-1.609%	62,441,221	+54.223%
2025-06-05	3.7500	3.8100	3.6400	3.7300	+1.635%	75,842,038	+51.743%
2025-06-04	3.6100	3.7000	3.5750	3.6700	+2.228%	57,986,230	+54.223%
2025-06-03	3.5200	3.6100	3.5200	3.5900	-0.278%	43,092,751	+57.660%
2025-06-02	3.4400	3.6600	3.4300	3.6000	+6.825%	80,532,289	+57.222%
2025-05-30	3.3900	3.4200	3.3300	3.3700	-0.882%	41,742,477	+67.953%
2025-05-29	3.4600	3.4800	3.4000	3.4000	-1.734%	39,259,773	+66.471%
2025-05-28	3.3800	3.4600	3.3600	3.4600	+2.367%	32,432,792	+63.584%
2025-05-27	3.2800	3.4199	3.2500	3.3800	+0.595%	61,426,601	+67.456%
2025-05-23	3.3600	3.3850	3.2900	3.3600	+1.818%	42,304,592	+68.452%
2025-05-22	3.2000	3.3200	3.1800	3.3000	+2.167%	53,666,897	+71.515%
2025-05-21	3.2600	3.3000	3.2000	3.2300	+0.623%	54,835,299	+75.232%
2025-05-20	3.0400	3.2300	3.0100	3.2100	+5.246%	69,292,796	+76.324%
2025-05-19	3.0000	3.0700	2.9500	3.0500	+3.390%	36,575,394	+85.574%
2025-05-16	2.8800	2.9500	2.8700	2.9500	+0.340%	36,252,595	+91.864%
2025-05-15	2.9400	2.9600	2.8700	2.9400	+1.379%	50,771,870	+92.517%
2025-05-14	2.9000	2.9150	2.8600	2.9000	-1.695%	48,043,315	+95.172%
2025-05-13	2.9700	2.9900	2.9300	2.9500	-0.338%	31,807,663	+91.864%
2025-05-12	3.0000	3.0270	2.9300	2.9600	-5.732%	54,637,669	+91.216%
2025-05-09	3.0700	3.1500	3.0046	3.1400	+3.974%	56,544,160	+80.255%
2025-05-08	3.1200	3.1200	3.0000	3.0200	-2.265%	50,903,120	+87.417%
2025-05-07	3.1000	3.1500	3.0400	3.0900	-2.830%	56,151,909	+83.172%
2025-05-06	3.1200	3.1800	3.0600	3.1800	+4.950%	47,475,829	+77.987%
2025-05-05	3.0400	3.0600	2.9800	3.0300	+3.061%	45,458,490	+86.799%
2025-05-02	3.0400	3.0500	2.9100	2.9400	-1.672%	47,264,401	+92.517%
2025-05-01	3.0400	3.0500	2.9700	2.9900	-3.859%	50,873,166	+89.298%
2025-04-30	3.0600	3.1800	3.0600	3.1100	+0.323%	48,519,865	+81.994%
2025-04-29	3.0700	3.1100	3.0400	3.1000	+0.324%	27,518,207	+82.581%
2025-04-28	3.0600	3.1100	2.9900	3.0900	+0.325%	44,779,355	+83.172%
2025-04-25	3.0200	3.1100	3.0200	3.0800	-2.222%	57,354,931	+83.766%
2025-04-24	3.2000	3.2300	3.1200	3.1500	-0.316%	59,809,254	+79.683%
2025-04-23	3.1500	3.2000	3.1044	3.1600	-3.364%	51,127,611	+79.114%
2025-04-22	3.4200	3.4400	3.2600	3.2700	-3.824%	72,733,504	+73.089%
2025-04-21	3.4500	3.5100	3.3300	3.4000	+2.410%	89,445,191	+66.471%
2025-04-17	3.3200	3.3500	3.2500	3.3200	-0.896%	56,990,407	+70.482%
2025-04-16	3.4500	3.5100	3.1800	3.3500	+1.208%	66,273,466	+68.955%
2025-04-15	3.4100	3.4100	3.2400	3.3100	-2.933%	66,357,697	+70.997%
2025-04-14	3.1700	3.4100	3.1502	3.4100	+5.247%	56,574,187	+65.982%
2025-04-11	3.2400	3.3200	3.2100	3.2400	+5.882%	57,285,380	+74.691%
2025-04-10	2.9100	3.0999	2.9100	3.0600	+5.517%	54,512,259	+84.967%
2025-04-09	2.7900	2.9300	2.7200	2.9000	+9.023%	67,605,806	+95.172%
2025-04-08	2.7600	2.8100	2.6200	2.6600	+0.758%	65,768,432	+112.782%
2025-04-07	2.5800	2.8200	2.5301	2.6400	-0.377%	42,606,101	+114.394%
2025-04-04	2.7600	2.8100	2.6000	2.6500	-9.247%	47,403,674	+113.585%
2025-04-03	2.7500	2.9800	2.7200	2.9200	0.000%	52,978,510	+93.836%
2025-04-02	2.9100	2.9700	2.8800	2.9200	+0.690%	41,104,059	+93.836%
2025-04-01	2.8900	2.9500	2.8250	2.9000	+1.754%	47,870,456	+95.172%
2025-03-31	2.9400	2.9400	2.7900	2.8500	-1.042%	26,082,868	+98.596%
2025-03-28	3.1200	3.1400	2.8500	2.8800	-9.148%	50,563,817	+96.528%
2025-03-27	3.1500	3.1800	3.0700	3.1700	+2.589%	37,277,377	+78.549%
2025-03-26	3.1900	3.1900	3.0800	3.0900	-2.524%	41,240,332	+83.172%
2025-03-25	3.1500	3.2600	3.1300	3.1700	+1.603%	39,216,641	+78.549%
2025-03-24	3.1300	3.1600	3.1000	3.1200	0.000%	35,420,548	+81.410%
2025-03-21	3.1400	3.1800	3.0900	3.1200	-2.804%	43,093,890	+81.410%
2025-03-20	3.2300	3.2600	3.1900	3.2100	-2.727%	45,458,715	+76.324%
2025-03-19	3.2800	3.3100	3.2300	3.3000	+0.610%	52,844,769	+71.515%
2025-03-18	3.3100	3.3500	3.2500	3.2800	+1.548%	58,282,621	+72.561%
2025-03-17	2.9900	3.2500	2.9700	3.2300	+9.122%	63,220,023	+75.232%
2025-03-14	2.9400	3.0300	2.9000	2.9600	+2.069%	62,520,014	+91.216%
2025-03-13	2.7800	2.9250	2.7402	2.9000	+5.072%	43,724,460	+95.172%
2025-03-12	2.6900	2.7900	2.6800	2.7600	+2.222%	30,431,208	+105.072%
2025-03-11	2.6300	2.7100	2.6200	2.7000	+3.846%	45,648,554	+109.630%

document.getElementById("hDjfm9").onerror = function(){this.style.display='none';}; .dark-mode .zJDWVB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zJDWVB{ color: #333333; background-color: white; border: 2px solid #333333; }BTGB2Gold Corp.stock NYSEAMERICAN

BTG
B2Gold Corp.
stock NYSEAMERICAN