Quotes and Market Data
Find a quote
B2GOLD CORP.
5.37 Down -0.33 (-6.15 %)
Delayed : 2025/11/06 09:32:05
- Previous close $5.70
- Opening $5.40
- Price Ask $5.37
- Price Bid $5.37
- Size Bid 154
- Size Ask 23
- Today High $5.44
- Today Low $5.28
- 52 Weeks High $8.35
- 52 Weeks Low $3.16
- Volume 522,827
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 09:32 AM | $5.39 | Up $0.01 | $5.43 | $5.37 | 14,900 |
| 09:31 AM | $5.38 | Down $ -0.02 | $5.44 | $5.31 | 61,900 |
| 09:30 AM | $5.40 | Down $ -0.30 | $5.43 | $5.28 | 456,100 |
| Previous close | $5.70 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05-11-2025 | $5.70 | $5.71 | $5.74 | $5.66 | 6,169,100 |
| 04-11-2025 | $5.61 | $5.82 | $5.82 | $5.60 | 10,201,800 |
| 03-11-2025 | $5.97 | $6.02 | $6.09 | $5.95 | 7,887,800 |
| 31-10-2025 | $6.14 | $6.17 | $6.19 | $5.95 | 5,446,400 |
| 30-10-2025 | $6.82 | $6.85 | $6.86 | $6.78 | 2,121,700 |
| 29-10-2025 | $6.66 | $6.72 | $6.79 | $6.61 | 3,188,500 |
| 28-10-2025 | $6.83 | $6.90 | $6.93 | $6.81 | 3,311,700 |
| 27-10-2025 | $6.95 | $6.97 | $6.99 | $6.90 | 2,222,300 |
| 24-10-2025 | $7.28 | $7.30 | $7.33 | $7.21 | 1,610,700 |
| 23-10-2025 | $7.30 | $7.30 | $7.36 | $7.28 | 2,421,400 |
| 22-10-2025 | $7.25 | $7.20 | $7.34 | $7.17 | 1,895,200 |
| 21-10-2025 | $7.25 | $7.19 | $7.29 | $7.17 | 2,595,000 |
| 20-10-2025 | $7.97 | $7.91 | $8.05 | $7.87 | 2,954,100 |
| 17-10-2025 | $7.78 | $7.70 | $7.84 | $7.67 | 4,503,700 |
| 16-10-2025 | $8.32 | $8.24 | $8.35 | $8.18 | 3,870,900 |
| 15-10-2025 | $7.94 | $7.93 | $7.98 | $7.83 | 5,357,300 |
| 14-10-2025 | $7.52 | $7.51 | $7.55 | $7.45 | 8,673,800 |
| 10-10-2025 | $7.12 | $7.05 | $7.12 | $7.03 | 3,039,700 |
| 09-10-2025 | $7.12 | $7.08 | $7.12 | $7.01 | 2,704,000 |
| 08-10-2025 | $7.48 | $7.49 | $7.52 | $7.43 | 2,393,500 |
| 07-10-2025 | $7.31 | $7.35 | $7.37 | $7.30 | 2,231,900 |
| 06-10-2025 | $7.41 | $7.44 | $7.49 | $7.41 | 3,135,000 |
| 03-10-2025 | $7.08 | $7.04 | $7.09 | $6.98 | 2,009,100 |
| 02-10-2025 | $7.01 | $6.89 | $7.02 | $6.89 | 1,671,700 |
| 01-10-2025 | $6.96 | $7.06 | $7.09 | $6.94 | 1,756,500 |
| 30-09-2025 | $6.88 | $6.87 | $6.91 | $6.81 | 3,255,300 |
| 29-09-2025 | $6.91 | $6.98 | $6.99 | $6.88 | 2,556,900 |
| 26-09-2025 | $6.86 | $6.88 | $6.91 | $6.83 | 2,093,000 |
| 24-09-2025 | $6.75 | $6.82 | $6.83 | $6.75 | 1,725,300 |
| 23-09-2025 | $6.82 | $6.86 | $6.90 | $6.77 | 3,884,500 |
Graphs are not available, please refer to the detailed table