B2Gold Corp (BTG)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.36 | 12.9963898917 | 2.77 | 3.14 | 2.755 | 11155273 | 2.94850976 | CS |
| 4 | 0.58 | 22.7450980392 | 2.55 | 3.14 | 2.52 | 10585231 | 2.75444425 | CS |
| 12 | 0.61 | 24.2063492063 | 2.52 | 3.14 | 2.47 | 10136019 | 2.71190502 | CS |
| 26 | 0.07 | 2.28758169935 | 3.06 | 3.14 | 2.34 | 11374626 | 2.69149708 | CS |
| 52 | -0.5 | -13.7741046832 | 3.63 | 3.8292 | 2.34 | 9696845 | 2.88864688 | CS |
| 156 | -1.1 | -26.0047281324 | 4.23 | 5.07 | 2.34 | 9785972 | 3.48369574 | CS |
| 260 | -0.01 | -0.31847133758 | 3.14 | 7.6 | 2.15 | 8911230 | 3.93499735 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 3.14 | 0.11 | 3.63 | 3.04 | 3.14 | 3.02 | 17036621 |
| 1721082600 | 3.0299999 | -0.01 | -0.33 | 3.05 | 3.07 | 2.9801 | 11388528 |
| 1720823400 | 3.04 | 0.06 | 2.01 | 2.96 | 3.05 | 2.94 | 10915353 |
| 1720737000 | 2.98 | 0.14 | 4.93 | 2.91 | 3 | 2.87 | 14581758 |
| 1720650600 | 2.84 | 0.05 | 1.79 | 2.82 | 2.88 | 2.81 | 12169578 |
| 1720564200 | 2.79 | 0.02 | 0.72 | 2.77 | 2.8 | 2.755 | 6721147 |
| 1720477800 | 2.77 | -0.03 | -1.07 | 2.7799999 | 2.79 | 2.73 | 7642166 |
| 1720218600 | 2.8 | 0.02 | 0.72 | 2.79 | 2.84 | 2.7799999 | 7576220 |
| 1720040640 | 2.7799999 | 0.08 | 2.96 | 2.73 | 2.79 | 2.725 | 8005001 |
| 1719959400 | 2.7 | 0.01 | 0.37 | 2.7 | 2.73 | 2.65 | 7273529 |
| 1719873000 | 2.69 | -0.01 | -0.37 | 2.72 | 2.75 | 2.68 | 4853014 |
| 1719613800 | 2.7 | -0.01 | -0.37 | 2.74 | 2.77 | 2.68 | 10562864 |
| 1719527400 | 2.71 | 0.08 | 3.04 | 2.65 | 2.74 | 2.645 | 10056025 |
| 1719441000 | 2.63 | 0.05 | 1.94 | 2.58 | 2.64 | 2.57 | 7536275 |
| 1719354600 | 2.58 | -0.06 | -2.27 | 2.65 | 2.66 | 2.58 | 9071407 |
| 1719268200 | 2.64 | -0.01 | -0.38 | 2.66 | 2.69 | 2.63 | 10015334 |
| 1719009000 | 2.65 | -0.01 | -0.38 | 2.64 | 2.68 | 2.555 | 31754811 |
| 1718922600 | 2.66 | 0.09 | 3.50 | 2.62 | 2.67 | 2.58 | 10952593 |
| 1718749800 | 2.57 | 0.03 | 1.18 | 2.55 | 2.6 | 2.52 | 9458558 |
| 1718663400 | 2.54 | -0.07 | -2.68 | 2.56 | 2.59 | 2.5099999 | 10628633 |
| 1718404200 | 2.61 | 0.03 | 1.16 | 2.61 | 2.62 | 2.565 | 9470613 |
| 1718317800 | 2.58 | -0.04 | -1.53 | 2.6 | 2.65 | 2.55 | 12860284 |
| 1718231400 | 2.62 | 0.01 | 0.38 | 2.65 | 2.6799 | 2.6 | 10092932 |
| 1718145000 | 2.61 | -0.06 | -2.25 | 2.61 | 2.62 | 2.58 | 9665580 |
| 1718058600 | 2.67 | 0.08 | 3.09 | 2.64 | 2.675 | 2.54 | 16432477 |
| 1717799400 | 2.59 | -0.19 | -6.83 | 2.71 | 2.71 | 2.59 | 17455234 |
| 1717713000 | 2.7799999 | 0.05 | 1.83 | 2.75 | 2.7799999 | 2.7 | 10355152 |
| 1717626600 | 2.73 | 0.03 | 1.11 | 2.72 | 2.75 | 2.7 | 8541333 |
| 1717540200 | 2.7 | -0.13 | -4.59 | 2.8 | 2.81 | 2.68 | 14232443 |
| 1717453800 | 2.83 | 0.03 | 1.07 | 2.83 | 2.84 | 2.7895 | 7464835 |
| 1717194600 | 2.8 | -0.05 | -1.75 | 2.86 | 2.89 | 2.79 | 10034959 |
| 1717108200 | 2.85 | 0.07 | 2.52 | 2.79 | 2.86 | 2.7799999 | 6617343 |
| 1717021800 | 2.7799999 | -0.06 | -2.11 | 2.84 | 2.85 | 2.7799999 | 5267488 |
| 1716935400 | 2.84 | 0.08 | 2.90 | 2.81 | 2.86 | 2.81 | 11925023 |
| 1716589800 | 2.7599999 | 0.02 | 0.73 | 2.77 | 2.81 | 2.74 | 5459376 |
| 1716503400 | 2.74 | -0.08 | -2.84 | 2.79 | 2.82 | 2.73 | 9182689 |
| 1716417000 | 2.82 | -0.06 | -2.08 | 2.86 | 2.86 | 2.79 | 12169866 |
| 1716330600 | 2.88 | -0.08 | -2.70 | 2.9 | 2.945 | 2.86 | 12355244 |
| 1716244200 | 2.96 | 0.06 | 2.07 | 2.94 | 2.99 | 2.89 | 9145508 |
| 1715985000 | 2.9 | 0.09 | 3.20 | 2.84 | 2.91 | 2.81 | 11907459 |
| 1715898600 | 2.81 | -0.01 | -0.35 | 2.82 | 2.83 | 2.77 | 8464052 |
| 1715812200 | 2.82 | 0.02 | 0.71 | 2.82 | 2.85 | 2.7799999 | 10400353 |
| 1715725800 | 2.8 | 0.05 | 1.82 | 2.75 | 2.81 | 2.73 | 9077400 |
| 1715639400 | 2.75 | -0.02 | -0.72 | 2.7599999 | 2.79 | 2.71 | 5371376 |
| 1715380200 | 2.77 | 0 | 0.00 | 2.81 | 2.84 | 2.7599999 | 7995034 |
| 1715293800 | 2.77 | 0.15 | 5.73 | 2.65 | 2.79 | 2.64 | 13702497 |
| 1715207400 | 2.62 | 0.06 | 2.34 | 2.56 | 2.64 | 2.5 | 10903610 |
| 1715121000 | 2.56 | 0.02 | 0.79 | 2.54 | 2.59 | 2.54 | 7904893 |
| 1715034600 | 2.54 | 0.06 | 2.42 | 2.5299999 | 2.57 | 2.52 | 6086182 |
| 1714775400 | 2.48 | -0.04 | -1.59 | 2.56 | 2.56 | 2.47 | 10597832 |
| 1714689000 | 2.52 | -0.02 | -0.79 | 2.5299999 | 2.545 | 2.5 | 9507393 |
| 1714602600 | 2.54 | -0.01 | -0.39 | 2.58 | 2.61 | 2.52 | 8407940 |
| 1714516200 | 2.55 | -0.08 | -3.04 | 2.59 | 2.595 | 2.5299999 | 9458773 |
| 1714429800 | 2.63 | 0.01 | 0.38 | 2.65 | 2.68 | 2.61 | 7239709 |
| 1714170600 | 2.62 | 0.04 | 1.55 | 2.62 | 2.65 | 2.59 | 9747163 |
| 1714084200 | 2.58 | 0.05 | 1.98 | 2.5299999 | 2.59 | 2.5099999 | 10571025 |
| 1713997800 | 2.5299999 | -0.03 | -1.17 | 2.56 | 2.59 | 2.52 | 9204327 |
| 1713911400 | 2.56 | 0.05 | 1.99 | 2.52 | 2.58 | 2.49 | 11314886 |
| 1713825000 | 2.5099999 | -0.09 | -3.46 | 2.5299999 | 2.6 | 2.49 | 17576689 |
| 1713565800 | 2.6 | -0.01 | -0.38 | 2.63 | 2.65 | 2.59 | 15939366 |
| 1713479400 | 2.61 | -0.05 | -1.88 | 2.69 | 2.72 | 2.6 | 10643652 |
| 1713393000 | 2.66 | 0.02 | 0.76 | 2.67 | 2.755 | 2.63 | 13471638 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
