BTO.TO - B2Gold Corp.

Toronto - Toronto Delayed price. Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
13 Dec 20194.91005.00004.87004.97004.97004,215,489
12 Dec 20194.98005.00004.85004.92004.92003,060,100
11 Dec 20194.92004.93004.80004.93004.93002,582,000
10 Dec 20194.88004.91004.83004.89004.89002,763,300
09 Dec 20194.87004.88004.80004.83004.83002,404,500
06 Dec 20194.87004.92004.82004.82004.82001,681,800
05 Dec 20194.91005.00004.90004.93004.93002,313,400
04 Dec 20194.94004.95004.78004.94004.94002,204,200
03 Dec 20195.00005.12004.93004.94004.94003,629,900
02 Dec 20194.86004.95004.84004.94004.94001,941,600
29 Nov 20194.81004.92004.78004.91004.91002,501,400
28 Nov 20194.80004.83004.75004.79004.7900984,800
28 Nov 20190.01 Dividend
27 Nov 20194.74004.81004.72004.81004.80002,024,000
26 Nov 20194.68004.79004.65004.79004.78002,672,100
26 Nov 20190.013 Dividend
25 Nov 20194.69004.75004.64004.68004.65731,602,700
22 Nov 20194.75004.76004.67004.70004.67721,360,800
21 Nov 20194.86004.87004.72004.72004.69712,038,400
20 Nov 20194.78004.89004.76004.88004.85633,241,900
19 Nov 20194.72004.89004.72004.80004.77672,237,900
18 Nov 20194.64004.78004.64004.77004.74693,645,800
15 Nov 20194.62004.72004.62004.63004.60752,109,700
14 Nov 20194.63004.70004.61004.68004.65732,273,700
13 Nov 20194.62004.68004.61004.62004.59762,526,400
12 Nov 20194.50004.59004.41004.56004.53793,055,200
11 Nov 20194.51004.59004.49004.53004.50804,016,900
08 Nov 20194.46004.60004.46004.52004.49814,314,800
07 Nov 20194.68004.70004.44004.54004.51806,069,700
06 Nov 20194.66004.79004.66004.73004.70714,348,000
05 Nov 20194.45004.55004.42004.55004.52794,569,400
04 Nov 20194.57004.64004.49004.55004.52792,841,300
01 Nov 20194.59004.62004.48004.62004.59762,419,200
31 Oct 20194.51004.63004.48004.63004.60753,049,800
30 Oct 20194.44004.46004.33004.44004.41853,101,400
29 Oct 20194.23004.45004.20004.44004.41853,821,400
28 Oct 20194.29004.32004.22004.25004.22942,660,700
25 Oct 20194.38004.45004.28004.34004.31893,658,100
24 Oct 20194.27004.34004.24004.32004.29904,220,000
23 Oct 20194.18004.27004.18004.25004.22942,184,800
22 Oct 20194.13004.19004.07004.16004.13983,144,000
21 Oct 20194.28004.30004.13004.13004.11002,126,000
18 Oct 20194.26004.32004.21004.27004.24932,930,900
17 Oct 20194.23004.31004.21004.27004.24933,575,700
16 Oct 20194.25004.25004.18004.23004.20954,121,400
15 Oct 20194.32004.34004.18004.19004.16972,977,000
11 Oct 20194.54004.54004.29004.31004.28914,707,500
10 Oct 20194.60004.62004.47004.59004.56773,424,400
09 Oct 20194.66004.66004.54004.60004.57774,208,400
08 Oct 20194.51004.68004.46004.64004.61754,345,800
07 Oct 20194.48004.55004.41004.45004.42841,966,400
04 Oct 20194.43004.56004.39004.52004.49812,403,900
03 Oct 20194.47004.56004.42004.44004.41853,503,700
02 Oct 20194.45004.51004.40004.46004.43844,341,000
01 Oct 20194.28004.49004.25004.38004.35885,398,400
30 Sep 20194.29004.37004.19004.31004.28914,925,000
27 Sep 20194.37004.48004.30004.36004.33885,366,000
26 Sep 20194.63004.66004.45004.46004.43846,362,800
25 Sep 20194.76004.82004.58004.61004.58763,535,900
24 Sep 20194.60004.81004.54004.81004.78675,511,600
23 Sep 20194.61004.68004.55004.63004.60754,086,400
20 Sep 20194.43004.57004.40004.56004.53798,014,200
19 Sep 20194.29004.47004.28004.44004.41854,119,500
18 Sep 20194.38004.39004.16004.28004.25924,588,600
17 Sep 20194.26004.42004.24004.35004.32893,661,300
16 Sep 20194.26004.29004.11004.22004.19953,069,300
13 Sep 20194.27004.34004.13004.16004.13983,572,700
12 Sep 20194.45004.51004.21004.23004.20955,455,700
11 Sep 20194.29004.41004.29004.31004.28914,246,200
10 Sep 20194.31004.39004.27004.27004.24933,221,900
09 Sep 20194.40004.43004.24004.35004.32893,191,400
06 Sep 20194.58004.67004.40004.42004.39864,019,500
05 Sep 20194.75004.76004.55004.59004.56775,872,800
04 Sep 20194.77004.85004.76004.84004.81652,533,700
03 Sep 20194.86004.93004.77004.81004.78674,128,900
30 Aug 20194.68004.86004.66004.78004.75683,684,100
29 Aug 20194.86004.87004.64004.70004.67724,804,500
28 Aug 20194.96005.00004.81004.87004.84643,626,700
27 Aug 20194.69004.96004.68004.96004.93595,836,600
26 Aug 20194.68004.79004.60004.66004.63745,471,200
23 Aug 20194.61004.68004.54004.66004.63747,666,800
22 Aug 20194.64004.68004.53004.53004.50805,763,900
21 Aug 20194.77004.81004.66004.67004.64734,800,700
20 Aug 20194.65004.85004.64004.83004.80663,419,600
19 Aug 20194.62004.77004.58004.62004.59764,770,800
16 Aug 20194.86004.86004.66004.73004.70713,541,100
15 Aug 20194.73004.95004.69004.93004.90614,638,900
14 Aug 20194.88004.90004.76004.77004.74697,467,100
13 Aug 20194.95004.95004.60004.80004.77676,780,500
12 Aug 20194.88005.00004.86004.89004.86635,519,300
09 Aug 20194.97004.99004.80004.86004.83646,563,500
08 Aug 20195.00005.09004.89005.03005.00567,060,100
07 Aug 20194.96005.36004.95005.16005.135013,386,800
06 Aug 20194.50004.65004.46004.63004.60754,598,600
02 Aug 20194.40004.48004.33004.35004.32893,556,700
01 Aug 20194.15004.45004.11004.42004.39865,922,700
31 Jul 20194.35004.38004.18004.21004.18966,120,400
30 Jul 20194.39004.43004.34004.36004.33882,516,700
29 Jul 20194.35004.37004.28004.37004.34882,221,200
26 Jul 20194.32004.36004.28004.33004.30902,096,100
*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