BTO

B2Gold Historical Data

BTO Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 5.09 -0.13 -2.49% 5.39 5.41 5.06 6,164,237
Nov 25 2021 5.22 -0.07 -1.32% 5.30 5.30 5.21 2,107,896
Nov 24 2021 5.29 -0.02 -0.38% 5.26 5.37 5.24 4,348,232
Nov 23 2021 5.31 -0.15 -2.75% 5.37 5.41 5.23 6,885,169
Nov 22 2021 5.46 -0.11 -1.97% 5.48 5.53 5.36 5,130,233
Nov 19 2021 5.57 -0.06 -1.07% 5.56 5.64 5.48 6,746,603
Nov 18 2021 5.63 -0.12 -2.09% 5.72 5.80 5.62 3,397,985
Nov 17 2021 5.75 0.18 3.23% 5.63 5.80 5.61 4,518,986
Nov 16 2021 5.57 -0.04 -0.71% 5.62 5.71 5.57 3,294,705
Nov 15 2021 5.61 -0.03 -0.53% 5.67 5.68 5.56 3,438,826
Nov 12 2021 5.64 -0.21 -3.59% 5.75 5.75 5.58 8,155,269
Nov 11 2021 5.85 0.23 4.09% 5.73 5.93 5.72 4,970,265
Nov 10 2021 5.62 0.15 2.74% 5.57 5.74 5.57 4,388,199
Nov 09 2021 5.47 0.07 1.3% 5.44 5.49 5.36 2,120,470
Nov 08 2021 5.40 -0.03 -0.55% 5.50 5.50 5.37 2,476,689
Nov 05 2021 5.43 0.00 +0.00% 5.31 5.44 5.28 0
Nov 05 2021 5.43 0.15 2.84% 5.31 5.44 5.28 3,066,354
Nov 04 2021 5.28 0.04 0.76% 5.35 5.41 5.27 3,028,566
Nov 03 2021 5.24 0.09 1.75% 5.05 5.28 4.95 4,072,804
Nov 02 2021 5.15 -0.04 -0.77% 5.21 5.21 5.07 2,695,590
Nov 01 2021 5.19 0.08 1.57% 5.12 5.19 5.04 1,939,395
Oct 29 2021 5.11 -0.23 -4.31% 5.26 5.27 5.10 3,940,958
Oct 28 2021 5.34 -0.12 -2.2% 5.50 5.50 5.33 3,856,736
Oct 27 2021 5.46 -0.10 -1.8% 5.52 5.57 5.46 2,926,435
Oct 26 2021 5.56 0.05 0.91% 5.46 5.58 5.40 4,050,862
Oct 25 2021 5.51 0.14 2.61% 5.50 5.54 5.43 3,484,274
Oct 22 2021 5.37 0.12 2.29% 5.36 5.55 5.35 5,092,813
Oct 21 2021 5.25 0.02 0.38% 5.16 5.28 5.15 3,664,558
Oct 20 2021 5.23 0.12 2.35% 5.19 5.27 5.16 5,730,546
Oct 19 2021 5.11 0.23 4.71% 4.99 5.12 4.97 6,449,492
Oct 18 2021 4.88 0.00 0.0% 4.85 4.91 4.80 4,931,428
Oct 15 2021 4.88 -0.04 -0.81% 4.82 4.96 4.75 4,313,027
Oct 14 2021 4.92 0.06 1.23% 4.89 4.95 4.87 7,690,773
Oct 13 2021 4.86 0.00 +0.00% 4.56 4.87 4.56 0
Oct 13 2021 4.86 0.31 6.81% 4.56 4.87 4.56 8,028,429
Oct 12 2021 4.55 0.01 0.22% 4.55 4.61 4.49 4,505,637
Oct 11 2021 4.54 0.00 +0.00% 4.68 4.75 4.54 0
Oct 08 2021 4.54 -0.05 -1.09% 4.68 4.75 4.54 3,659,696
Oct 07 2021 4.59 0.00 +0.00% 4.51 4.66 4.50 0
Oct 07 2021 4.59 0.03 0.66% 4.51 4.66 4.50 3,936,277
Oct 06 2021 4.56 0.18 4.11% 4.41 4.57 4.37 3,739,770
Oct 05 2021 4.38 -0.03 -0.68% 4.39 4.40 4.31 5,143,357
Oct 04 2021 4.41 0.12 2.8% 4.27 4.41 4.26 2,975,320
Oct 01 2021 4.29 -0.04 -0.92% 4.36 4.38 4.26 2,381,042
Sep 30 2021 4.33 0.11 2.61% 4.29 4.37 4.23 6,000,368
Sep 29 2021 4.22 -0.12 -2.76% 4.32 4.36 4.21 2,944,810
Sep 28 2021 4.34 0.00 +0.00% 4.28 4.39 4.26 0
Sep 28 2021 4.34 -0.01 -0.23% 4.28 4.39 4.26 3,040,621
Sep 27 2021 4.35 0.00 0.0% 4.37 4.45 4.35 2,933,134
Sep 24 2021 4.35 -0.01 -0.23% 4.37 4.42 4.33 2,198,673
Sep 23 2021 4.36 -0.20 -4.39% 4.53 4.53 4.35 3,879,427
Sep 22 2021 4.56 -0.03 -0.65% 4.61 4.67 4.55 3,915,670
Sep 21 2021 4.59 0.00 +0.00% 4.65 4.66 4.58 0
Sep 21 2021 4.59 -0.06 -1.29% 4.65 4.66 4.58 3,665,440
Sep 20 2021 4.65 0.02 0.43% 4.66 4.66 4.55 2,354,545
Sep 17 2021 4.63 0.00 +0.00% 4.63 4.73 4.60 0
Sep 17 2021 4.63 0.00 0.0% 4.63 4.73 4.60 7,052,027
Sep 16 2021 4.63 -0.22 -4.54% 4.74 4.74 4.60 3,797,995
Sep 15 2021 4.85 0.00 0.0% 4.83 4.88 4.80 2,628,831
Sep 14 2021 4.85 0.07 1.46% 4.83 4.91 4.77 3,096,595
Sep 13 2021 4.78 0.13 2.8% 4.65 4.84 4.63 3,199,812
Sep 10 2021 4.65 -0.09 -1.9% 4.72 4.73 4.63 3,506,614
Sep 09 2021 4.74 -0.08 -1.66% 4.83 4.84 4.68 3,379,636
Sep 08 2021 4.82 0.00 +0.00% 4.84 4.87 4.76 0
Sep 08 2021 4.82 -0.03 -0.62% 4.84 4.87 4.76 4,053,503
Sep 07 2021 4.85 -0.15 -3.0% 4.95 4.96 4.81 3,589,316
Sep 06 2021 5.00 0.00 +0.00% 4.86 5.07 4.86 0
Sep 03 2021 5.00 0.00 +0.00% 4.86 5.07 4.86 0
Sep 03 2021 5.00 0.20 4.17% 4.86 5.07 4.86 3,852,481
Sep 02 2021 4.80 -0.07 -1.44% 4.87 4.88 4.76 2,089,607
Sep 01 2021 4.87 -0.01 -0.2% 4.90 4.92 4.81 2,810,272
Aug 31 2021 4.88 0.00 +0.00% 4.83 4.93 4.80 0
Aug 31 2021 4.88 0.09 1.88% 4.83 4.93 4.80 3,842,319


Your Recent History
TSX
BTO
B2Gold
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.