BTG - B2Gold Corp.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Jul 20205.575.705.545.565.565,626,100
01 Jul 20205.705.735.445.635.635,748,400
30 Jun 20205.435.755.415.695.699,594,400
29 Jun 20205.425.465.325.435.436,818,200
26 Jun 20205.265.445.145.415.417,408,300
25 Jun 20205.395.395.205.235.236,226,700
24 Jun 20205.385.495.275.355.358,695,400
23 Jun 20205.425.505.355.415.416,110,700
22 Jun 20205.295.445.295.315.3110,619,500
22 Jun 20200.02 Dividend
19 Jun 20205.105.245.035.185.1613,750,500
18 Jun 20205.105.194.974.994.977,368,700
17 Jun 20205.055.185.035.155.136,694,800
16 Jun 20205.195.214.985.004.987,585,700
15 Jun 20205.045.224.905.185.168,899,900
12 Jun 20205.265.295.045.135.118,236,300
11 Jun 20205.505.525.045.105.089,415,300
10 Jun 20205.265.445.075.445.429,785,200
09 Jun 20205.195.305.095.195.177,671,000
08 Jun 20205.055.144.985.075.059,056,600
05 Jun 20205.015.124.885.115.099,131,800
04 Jun 20205.255.295.155.215.196,498,400
03 Jun 20205.215.265.045.145.129,186,700
02 Jun 20205.555.575.285.315.297,654,300
01 Jun 20205.585.585.475.535.518,834,200
29 May 20205.355.525.305.485.4616,012,900
28 May 20205.175.285.075.165.148,069,400
27 May 20205.005.084.865.085.0612,777,900
26 May 20205.355.415.095.115.0910,012,100
22 May 20205.525.635.355.365.347,083,300
21 May 20205.425.515.295.485.466,869,200
20 May 20205.575.705.465.525.507,661,300
19 May 20205.425.615.375.555.5310,824,300
18 May 20205.635.645.255.265.247,017,500
15 May 20205.365.505.285.425.408,697,600
14 May 20205.165.395.145.265.247,696,100
13 May 20205.275.304.975.155.138,398,500
12 May 20205.325.425.115.165.148,118,400
11 May 20205.505.595.165.215.1910,484,300
08 May 20205.635.715.455.495.4712,153,400
07 May 20205.495.755.315.675.6510,773,300
06 May 20205.475.595.315.425.409,636,300
05 May 20205.265.455.135.435.418,436,800
04 May 20205.305.325.195.255.237,093,600
01 May 20204.965.194.885.165.148,009,800
30 Apr 20205.185.345.005.065.0410,683,000
29 Apr 20205.245.375.065.335.3110,710,300
28 Apr 20205.395.435.205.295.279,020,300
27 Apr 20205.505.535.205.375.3510,119,700
24 Apr 20205.345.415.065.385.3612,649,600
23 Apr 20205.205.505.115.195.1716,831,400
22 Apr 20204.785.064.755.014.9910,045,600
21 Apr 20204.344.644.284.574.558,142,600
20 Apr 20204.424.624.404.504.488,400,400
17 Apr 20204.474.534.324.384.3618,649,500
16 Apr 20204.584.694.444.654.6310,575,300
15 Apr 20204.424.664.304.564.549,353,800
14 Apr 20204.715.014.464.604.5815,144,000
13 Apr 20204.194.623.924.574.5512,961,000
09 Apr 20203.914.153.884.114.0911,498,100
08 Apr 20203.633.733.573.653.644,949,900
07 Apr 20203.803.853.583.593.587,501,700
06 Apr 20203.563.853.563.743.739,615,500
03 Apr 20203.503.593.413.433.426,182,900
02 Apr 20203.303.583.303.433.427,930,500
01 Apr 20203.063.273.033.233.228,977,900
31 Mar 20203.053.313.013.063.057,229,700
30 Mar 20203.373.433.003.103.0910,714,200
27 Mar 20203.473.563.203.293.2811,283,700
26 Mar 20203.783.893.463.553.5413,988,700
25 Mar 20203.333.713.153.643.6317,902,400
24 Mar 20203.393.453.153.343.3314,709,900
23 Mar 20202.903.162.703.002.999,334,900
20 Mar 20203.143.242.652.712.7014,980,200
19 Mar 20202.853.452.423.023.0114,007,000
18 Mar 20203.353.622.772.812.8013,129,400
17 Mar 20202.963.652.963.463.4513,883,400
16 Mar 20202.323.192.162.982.9711,209,300
13 Mar 20203.283.292.742.752.7412,765,700
12 Mar 20203.043.572.983.113.1013,701,000
11 Mar 20204.024.173.633.683.6711,359,100
10 Mar 20204.154.293.964.124.105,967,200
09 Mar 20204.224.363.974.124.106,847,900
06 Mar 20204.554.564.224.434.419,998,200
06 Mar 20200.01 Dividend
05 Mar 20204.504.574.384.524.498,414,300
04 Mar 20204.274.434.204.414.389,308,400
03 Mar 20204.074.513.984.294.2623,352,100
02 Mar 20204.174.203.893.963.9413,398,000
28 Feb 20203.984.243.853.993.9716,534,200
27 Feb 20204.704.734.244.274.2413,514,200
26 Feb 20204.604.674.474.624.599,930,800
25 Feb 20204.714.784.564.564.5312,585,700
24 Feb 20204.914.934.674.794.7614,973,700
21 Feb 20204.624.804.614.674.6412,540,400
20 Feb 20204.564.674.494.554.529,278,800
19 Feb 20204.544.554.394.544.5111,245,700
18 Feb 20204.164.504.164.504.4710,361,800
14 Feb 20204.174.234.114.144.115,650,300
13 Feb 20204.224.254.154.174.145,762,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...