UK markets closed

B2Gold Corp. (BTO.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
8.90+0.01 (+0.11%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj. close**Volume
14 Aug 20208.888.918.668.908.902,867,100
13 Aug 20208.638.978.578.898.893,877,100
12 Aug 20208.828.918.508.538.535,485,000
11 Aug 20208.708.938.508.578.576,040,900
10 Aug 20209.379.619.269.279.276,493,400
07 Aug 20209.589.609.219.369.365,975,600
06 Aug 20209.989.989.489.699.696,754,800
05 Aug 20209.909.999.609.759.757,176,000
04 Aug 20209.299.609.169.579.577,027,900
31 Jul 20209.119.299.029.289.284,443,800
30 Jul 20208.909.058.768.958.954,361,100
29 Jul 20209.199.218.909.029.025,446,600
28 Jul 20209.009.258.919.149.144,503,900
27 Jul 20209.059.238.989.149.144,815,200
24 Jul 20208.828.848.668.768.763,402,400
23 Jul 20209.009.058.538.698.696,375,800
22 Jul 20209.019.118.919.029.024,674,300
21 Jul 20208.929.018.678.848.845,929,000
20 Jul 20208.498.808.468.638.634,119,900
17 Jul 20208.258.368.188.358.353,504,200
16 Jul 20208.228.348.028.128.125,177,800
15 Jul 20208.118.287.988.258.254,361,800
14 Jul 20207.868.227.868.208.206,105,400
13 Jul 20208.168.307.847.867.868,236,600
10 Jul 20208.188.187.968.078.073,930,300
09 Jul 20208.158.227.888.128.125,411,200
08 Jul 20208.028.237.988.128.125,691,800
07 Jul 20207.607.967.597.937.934,055,000
06 Jul 20207.597.697.507.617.614,156,600
03 Jul 20207.527.567.427.487.48720,200
02 Jul 20207.607.757.527.557.555,003,000
30 Jun 20207.457.817.397.727.727,496,200
29 Jun 20207.387.457.287.457.454,313,400
26 Jun 20207.167.447.057.387.384,519,600
25 Jun 20207.327.327.097.147.143,564,600
24 Jun 20207.297.457.177.287.285,437,000
23 Jun 20207.337.437.237.347.345,098,200
22 Jun 20207.207.377.167.207.205,057,900
22 Jun 20200.027 Dividend
19 Jun 20206.907.126.827.097.0616,698,600
18 Jun 20206.937.046.766.836.803,798,600
17 Jun 20206.847.026.816.996.965,142,800
16 Jun 20207.027.066.756.826.795,607,100
15 Jun 20206.847.086.687.067.035,076,400
12 Jun 20207.117.166.866.976.944,175,200
11 Jun 20207.367.446.876.966.935,455,100
10 Jun 20207.017.286.797.287.257,290,800
09 Jun 20206.997.126.836.976.947,037,800
08 Jun 20206.856.876.686.766.737,985,400
05 Jun 20206.736.896.556.896.865,432,900
04 Jun 20207.117.146.957.057.024,344,300
03 Jun 20206.967.076.816.946.915,567,600
02 Jun 20207.547.557.157.187.155,639,300
01 Jun 20207.607.657.467.517.485,958,700
29 May 20207.317.617.297.597.5672,605,900
28 May 20207.107.256.997.137.107,262,900
27 May 20206.856.996.696.956.929,856,000
26 May 20207.467.497.017.057.027,598,800
25 May 20207.487.657.457.587.552,574,700
22 May 20207.717.897.497.507.477,834,900
21 May 20207.557.697.377.647.616,180,100
20 May 20207.787.917.607.667.636,660,400
19 May 20207.607.807.487.707.678,715,400
15 May 20207.557.757.447.627.597,265,400
14 May 20207.287.607.267.367.336,523,800
13 May 20207.367.427.017.267.236,005,600
12 May 20207.397.587.197.287.2511,426,900
11 May 20207.677.827.257.327.2910,883,600
08 May 20207.897.967.617.647.618,895,100
07 May 20207.768.027.497.917.888,454,000
06 May 20207.607.887.517.677.649,494,700
05 May 20207.397.647.217.617.586,190,700
04 May 20207.417.497.307.377.346,037,400
01 May 20206.917.306.857.257.226,277,400
30 Apr 20207.227.416.967.047.017,568,000
29 Apr 20207.307.407.057.407.377,441,300
28 Apr 20207.507.547.267.367.337,413,100
27 Apr 20207.707.777.337.547.516,532,200
24 Apr 20207.497.637.147.637.6010,876,700
23 Apr 20207.277.727.207.307.2710,147,800
22 Apr 20206.787.186.717.137.107,543,900
21 Apr 20206.186.576.096.506.485,669,800
20 Apr 20206.176.486.176.416.395,873,000
17 Apr 20206.226.366.066.136.116,492,300
16 Apr 20206.406.626.286.546.527,192,400
15 Apr 20206.256.576.076.426.407,804,300
14 Apr 20206.406.956.216.436.4113,219,900
13 Apr 20205.846.405.486.366.349,496,700
09 Apr 20205.465.795.425.765.749,419,200
08 Apr 20205.105.235.015.125.103,880,000
07 Apr 20205.375.375.015.035.015,762,800
06 Apr 20205.165.445.115.315.297,730,800
03 Apr 20204.985.064.834.874.854,675,100
02 Apr 20204.755.054.704.914.896,413,600
01 Apr 20204.414.644.294.584.566,502,600
31 Mar 20204.374.684.264.264.246,190,900
30 Mar 20204.654.844.244.324.308,294,300
27 Mar 20204.835.024.474.604.587,795,500
26 Mar 20205.335.484.864.974.958,853,300
25 Mar 20204.745.274.535.215.199,339,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more