UK markets open in 6 hours 59 minutes

B2Gold Corp. (5BG.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.5770-0.0140 (-0.54%)
At close: 04:12PM CEST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 20242.60702.64802.57702.57702.5770150
27 May 20242.51302.59102.51302.59102.59101,360
24 May 20242.51402.60202.51302.60202.60206,834
23 May 20242.50702.61002.50702.55702.55702,800
22 May 20242.60502.61002.60002.61002.61006,350
21 May 20242.67302.67802.67302.67802.67801,500
20 May 20242.70002.76002.70002.75002.750016,690
17 May 20242.55302.63902.55302.63902.6390500
16 May 20242.57102.64002.57102.57102.571013,257
15 May 20242.54902.63102.54902.63102.63104,170
14 May 20242.52502.52502.52502.52502.5250-
13 May 20242.58002.60602.50502.53302.53304,155
10 May 20242.61902.69002.55002.55002.550019,223
09 May 20242.41102.48402.41102.46102.4610400
08 May 20242.35602.41002.31602.41002.41004,210
07 May 20242.35002.39802.33802.36702.36702,700
06 May 20242.32002.40602.32002.35002.35001,500
03 May 20242.32602.40102.30002.33502.335015,805
02 May 20242.36902.41302.31802.31802.31803,235
30 Apr 20242.43702.44402.37802.37802.37801,670
29 Apr 20242.45002.52502.44902.44902.44902,880
26 Apr 20242.44002.44002.42902.42902.42901,200
25 Apr 20242.33202.40302.33202.37502.37502,000
24 Apr 20242.36602.37502.35802.37502.37501,000
23 Apr 20242.33002.41002.33002.41002.41009,963
22 Apr 20242.46202.46202.30002.33702.337020,776
19 Apr 20242.44502.48702.38002.42402.424011,603
18 Apr 20242.46602.51002.43502.43702.437015,700
17 Apr 20242.47202.58902.47202.58902.5890350
16 Apr 20242.55002.55502.45502.48702.487013,489
15 Apr 20242.77502.77502.56002.56002.56009,148
12 Apr 20242.70002.87002.70002.77002.77008,657
11 Apr 20242.63402.70902.63402.65602.65604,340
10 Apr 20242.61002.71902.61002.62602.626017,180
09 Apr 20242.70502.72002.65302.68502.68503,775
08 Apr 20242.70002.74802.63402.65002.650014,888
05 Apr 20242.48302.64102.48302.64102.64106,725
04 Apr 20242.56702.63102.51102.57402.57401,200
03 Apr 20242.48002.60702.48002.60702.60705,775
02 Apr 20242.50002.53502.44002.46502.465025,758
28 Mar 20242.32702.43002.32702.41002.410010,955
27 Mar 20242.30002.35802.30002.35002.350011,405
26 Mar 20242.31002.42002.31002.36702.36701,856
25 Mar 20242.29002.35902.29002.35902.3590300
22 Mar 20242.28702.31502.28702.31502.3150-
21 Mar 20242.38502.41202.30102.30102.30102,000
20 Mar 20242.26702.32202.26702.32202.32203,100
19 Mar 20242.36002.37002.35502.35502.35501,758
18 Mar 20242.35602.39202.33402.39002.39003,191
15 Mar 20242.35902.39902.32402.36702.3670530
14 Mar 20242.44902.46002.32902.32902.329021,251
13 Mar 20242.31702.45402.31702.45402.45403,766
12 Mar 20242.47002.47002.39002.39002.39001,758
11 Mar 20242.45002.47002.39002.42302.42306,785
08 Mar 20242.47302.47702.39602.39602.39602,700
07 Mar 20242.43502.52002.42202.42202.42207,600
06 Mar 20242.41502.46902.39102.46902.46905,650
06 Mar 20240.04 Dividend
05 Mar 20242.41702.51802.41702.43502.395021,955
04 Mar 20242.38902.45702.37002.41002.37043,580
01 Mar 20242.19202.33302.19202.33302.29471,849
29 Feb 20242.14202.24302.14202.18202.14622,996
28 Feb 20242.19802.26002.19502.19502.15894,220
27 Feb 20242.21602.30402.19502.19502.1589325
26 Feb 20242.25902.30402.25902.27002.2327350
23 Feb 20242.28002.31802.27902.28602.24845,680
22 Feb 20242.32002.36802.28002.28002.24254,540
21 Feb 20242.32702.39602.29902.32002.28194,755
20 Feb 20242.33302.38602.30502.30502.2671180
19 Feb 20242.30702.38602.30002.38602.34681,920
16 Feb 20242.32002.39802.29502.33502.296638,242
15 Feb 20242.28502.38302.28002.33002.29176,444
14 Feb 20242.31602.38602.28002.28102.24353,392
13 Feb 20242.43102.43102.38902.39402.35474,050
12 Feb 20242.46902.49502.42502.47802.43733,740
09 Feb 20242.44102.51902.39502.42802.388133,880
08 Feb 20242.45502.47502.45502.47502.4343650
07 Feb 20242.50002.55002.50002.51102.46984,630
06 Feb 20242.50002.58202.50002.50002.45891,660
05 Feb 20242.52202.60802.52002.52002.478613,089
02 Feb 20242.57402.58602.52602.57402.53173,500
01 Feb 20242.57302.65002.57302.57702.5347450
31 Jan 20242.54902.63602.54902.63002.58689,813
30 Jan 20242.54202.61502.54202.57502.5327200
29 Jan 20242.52202.59802.52202.57002.527814,212
26 Jan 20242.48102.56002.48102.51402.47273,391
25 Jan 20242.43902.50902.43902.48502.444213,800
24 Jan 20242.69702.72502.47002.47502.434312,444
23 Jan 20242.63202.73002.63202.72502.68026,350
22 Jan 20242.65002.65002.61202.61202.5691440
19 Jan 20242.65602.74302.63802.63802.594712,033
18 Jan 20242.68402.69302.67202.67202.6281222
17 Jan 20242.72602.79402.69902.72002.67535,001
16 Jan 20242.76002.80402.72602.72602.6812710
15 Jan 20242.87902.87902.79402.79402.74816,803
12 Jan 20242.74102.80002.74102.80002.75403,000
11 Jan 20242.80502.88602.78002.78002.7343531
10 Jan 20242.80002.80002.76702.77402.7284320
09 Jan 20242.78802.86902.78802.86902.8219950
08 Jan 20242.82802.82802.73302.73302.688111,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...