B2Gold Corp Common shares (Canada) (BTG)

Historical Prices For B2Gold Corp Common shares (Canada) (BTG)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	2.91	2.97	2.88	2.92	41,098,673	2.92
4/01/2025	2.89	2.95	2.83	2.90	47,866,750	2.90
3/31/2025	2.94	2.94	2.79	2.85	26,082,443	2.85
3/28/2025	3.12	3.14	2.85	2.88	50,563,827	2.88
3/27/2025	3.15	3.18	3.07	3.17	37,260,038	3.17
3/26/2025	3.19	3.19	3.08	3.09	42,082,293	3.09
3/25/2025	3.15	3.26	3.13	3.17	39,212,761	3.17
3/24/2025	3.13	3.16	3.10	3.12	35,532,479	3.12
3/21/2025	3.14	3.18	3.09	3.12	43,619,130	3.12
3/20/2025	3.23	3.26	3.19	3.21	45,598,017	3.21
3/19/2025	3.28	3.31	3.23	3.30	52,929,520	3.30
3/18/2025	3.31	3.35	3.25	3.28	58,289,721	3.28
3/17/2025	2.99	3.25	2.97	3.23	63,244,303	3.23
3/14/2025	2.94	3.03	2.90	2.96	63,611,966	2.96
3/13/2025	2.78	2.92	2.74	2.90	44,563,063	2.90
3/12/2025	2.69	2.79	2.68	2.76	31,095,434	2.76
3/11/2025	2.63	2.71	2.62	2.70	47,248,600	2.70
3/10/2025	2.70	2.70	2.56	2.60	41,523,147	2.60
3/07/2025	2.74	2.80	2.68	2.68	34,113,149	2.68
3/06/2025	2.76	2.81	2.72	2.74	34,695,193	2.74
3/05/2025	2.67	2.79	2.65	2.79	47,728,515	2.79
3/04/2025	2.74	2.77	2.64	2.67	49,498,706	2.67
3/03/2025	2.73	2.79	2.65	2.68	38,093,626	2.68
2/28/2025	2.63	2.68	2.59	2.66	34,247,194	2.66
2/27/2025	2.82	2.86	2.66	2.67	48,396,396	2.67
2/26/2025	2.80	2.90	2.78	2.87	29,587,595	2.87
2/25/2025	2.83	2.87	2.76	2.83	47,965,193	2.83
2/24/2025	2.82	2.85	2.71	2.85	49,855,820	2.85
2/21/2025	2.83	2.94	2.80	2.82	51,145,007	2.82
2/20/2025	2.59	2.88	2.58	2.81	60,932,901	2.81
2/19/2025	2.64	2.69	2.61	2.66	36,367,949	2.66
2/18/2025	2.59	2.63	2.56	2.63	29,453,745	2.63
2/14/2025	2.59	2.62	2.52	2.54	25,159,762	2.54
2/13/2025	2.57	2.60	2.53	2.59	34,624,647	2.59
2/12/2025	2.51	2.59	2.50	2.56	27,596,208	2.56
2/11/2025	2.58	2.60	2.52	2.53	44,217,291	2.53
2/10/2025	2.58	2.62	2.55	2.59	30,174,953	2.59
2/07/2025	2.52	2.55	2.48	2.53	32,995,674	2.53
2/06/2025	2.56	2.56	2.47	2.49	37,541,254	2.49
2/05/2025	2.50	2.57	2.49	2.55	34,985,844	2.55
2/04/2025	2.42	2.50	2.40	2.48	25,844,210	2.48
2/03/2025	2.42	2.46	2.38	2.40	28,601,270	2.40
1/31/2025	2.42	2.48	2.39	2.42	26,616,959	2.42
1/30/2025	2.40	2.47	2.39	2.44	27,135,910	2.44
1/29/2025	2.38	2.42	2.32	2.36	22,415,860	2.36
1/28/2025	2.31	2.40	2.31	2.37	20,063,709	2.37
1/27/2025	2.37	2.37	2.27	2.30	20,057,817	2.30
1/24/2025	2.35	2.41	2.32	2.40	78,717,005	2.40
1/23/2025	2.23	2.35	2.20	2.35	105,488,964	2.35
1/22/2025	2.42	2.47	2.39	2.41	13,311,360	2.41
1/21/2025	2.42	2.48	2.41	2.42	11,229,810	2.42
1/17/2025	2.37	2.43	2.32	2.39	16,135,160	2.39
1/16/2025	2.47	2.47	2.37	2.38	19,125,627	2.38
1/15/2025	2.52	2.53	2.43	2.44	23,684,782	2.44
1/14/2025	2.40	2.51	2.33	2.51	34,630,052	2.51
1/13/2025	2.55	2.56	2.49	2.49	16,783,987	2.49
1/10/2025	2.64	2.68	2.57	2.59	15,700,468	2.59
1/08/2025	2.58	2.62	2.56	2.61	14,193,826	2.61
1/07/2025	2.55	2.65	2.54	2.57	11,859,033	2.57
1/06/2025	2.58	2.60	2.52	2.52	11,950,525	2.52
1/03/2025	2.58	2.60	2.57	2.57	8,927,284	2.57