NYSE:BTG | Historical Stock Price | B2GOLD CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-06-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.23$0.46$0.94$1.91$3.89$7.902008-06-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$2.02$2.021,091,000——
2013-12-30$2.02$2.021,339,300——
2013-12-27$2.14$2.14699,100——
2013-12-26$2.18$2.18422,300——
2013-12-24$2.15$2.15706,300——
2013-12-23$2.04$2.04738,600——
2013-12-20$2.08$2.086,611,600——
2013-12-19$2.02$2.021,591,000——
2013-12-18$2.04$2.041,724,500——
2013-12-17$2.11$2.111,002,600——
2013-12-16$2.14$2.142,214,000——
2013-12-13$2.08$2.081,231,600——
2013-12-12$2.07$2.071,627,500——
2013-12-11$2.02$2.021,899,500——
2013-12-10$2.16$2.161,802,800——
2013-12-09$2.02$2.02928,300——
2013-12-06$1.99$1.991,558,000——
2013-12-05$1.93$1.931,354,600——
2013-12-04$1.98$1.983,698,400——
2013-12-03$1.90$1.903,129,600——
2013-12-02$1.94$1.942,955,100——
2013-11-29$2.08$2.08618,200——
2013-11-27$1.98$1.981,125,500——
2013-11-26$1.96$1.962,838,900——
2013-11-25$2.05$2.051,879,100——
2013-11-22$2.04$2.041,112,000——
2013-11-21$2.06$2.062,723,600——
2013-11-20$2.10$2.102,759,100——
2013-11-19$2.21$2.21443,900——
2013-11-18$2.21$2.211,224,800——
2013-11-15$2.31$2.311,010,900——
2013-11-14$2.33$2.331,997,300——
2013-11-13$2.22$2.221,453,900——
2013-11-12$2.19$2.192,044,300——
2013-11-11$2.29$2.291,722,900——
2013-11-08$2.31$2.311,917,900——
2013-11-07$2.34$2.34852,800——
2013-11-06$2.40$2.40478,500——
2013-11-05$2.39$2.39796,600——
2013-11-04$2.41$2.411,440,600——
2013-11-01$2.41$2.411,012,600——
2013-10-31$2.47$2.471,437,000——
2013-10-30$2.56$2.561,276,300——
2013-10-29$2.61$2.61734,500——
2013-10-28$2.73$2.731,107,800——
2013-10-25$2.68$2.681,091,900——
2013-10-24$2.61$2.61790,900——
2013-10-23$2.47$2.471,245,200——
2013-10-22$2.60$2.603,734,000——
2013-10-21$2.43$2.431,060,400——
2013-10-18$2.34$2.34735,600——
2013-10-17$2.37$2.371,748,100——
2013-10-16$2.17$2.17948,500——
2013-10-15$2.24$2.241,476,900——
2013-10-14$2.13$2.131,103,600——
2013-10-11$2.20$2.201,153,200——
2013-10-10$2.23$2.231,422,000——
2013-10-09$2.29$2.291,401,500——
2013-10-08$2.36$2.361,806,400——
2013-10-07$2.46$2.461,924,200——
2013-10-04$2.31$2.311,252,900——
2013-10-03$2.39$2.391,434,900——
2013-10-02$2.42$2.421,944,800——
2013-10-01$2.41$2.411,743,800——
2013-09-30$2.48$2.481,710,300——
2013-09-27$2.54$2.541,181,900——
2013-09-26$2.53$2.532,031,100——
2013-09-25$2.58$2.581,997,900——
2013-09-24$2.56$2.562,973,000——
2013-09-23$2.52$2.522,014,800——
2013-09-20$2.57$2.5729,136,600——
2013-09-19$2.82$2.823,258,400——
2013-09-18$2.85$2.855,766,100——
2013-09-17$2.59$2.592,619,400——
2013-09-16$2.51$2.512,684,500——
2013-09-13$2.54$2.541,935,900——
2013-09-12$2.41$2.413,081,700——
2013-09-11$2.58$2.583,133,500——
2013-09-10$2.61$2.611,955,500——
2013-09-09$2.64$2.641,205,800——
2013-09-06$2.73$2.731,278,800——
2013-09-05$2.58$2.582,250,100——
2013-09-04$2.72$2.723,031,000——
2013-09-03$2.67$2.671,926,900——
2013-08-30$2.66$2.661,332,600——
2013-08-29$2.77$2.773,845,800——
2013-08-28$2.67$2.674,180,600——
2013-08-27$2.76$2.763,294,900——
2013-08-26$2.95$2.951,290,800——
2013-08-23$2.94$2.941,911,300——
2013-08-22$2.85$2.851,566,000——
2013-08-21$2.84$2.843,372,800——
2013-08-20$2.98$2.9818,102,700——
2013-08-19$2.86$2.868,260,700——
2013-08-16$3.30$3.302,420,200——
2013-08-15$3.45$3.454,388,600——
2013-08-14$3.19$3.193,362,600——
2013-08-13$3.00$3.001,603,600——
2013-08-12$3.11$3.112,519,500——
2013-08-09$2.98$2.982,272,300——
2013-08-08$2.93$2.933,426,100——
2013-08-07$2.65$2.65965,600——
2013-08-06$2.56$2.561,709,900——
2013-08-05$2.58$2.58892,100——
2013-08-02$2.71$2.711,554,900——
2013-08-01$2.82$2.821,203,900——
2013-07-31$2.93$2.931,789,500——
2013-07-30$2.95$2.951,051,400——
2013-07-29$3.00$3.001,088,900——
2013-07-26$3.05$3.05893,500——
2013-07-25$3.00$3.001,876,700——
2013-07-24$2.89$2.892,834,200——
2013-07-23$3.00$3.002,140,100——
2013-07-22$2.91$2.912,807,600——
2013-07-19$2.64$2.641,243,000——
2013-07-18$2.50$2.50864,600——
2013-07-17$2.46$2.461,478,000——
2013-07-16$2.64$2.641,911,500——
2013-07-15$2.47$2.47710,100——
2013-07-12$2.50$2.501,110,100——
2013-07-11$2.54$2.542,032,200——
2013-07-10$2.35$2.35862,700——
2013-07-09$2.29$2.29917,600——
2013-07-08$2.25$2.251,099,000——
2013-07-05$2.21$2.211,672,000——
2013-07-03$2.23$2.23443,700——
2013-07-02$2.19$2.193,279,200——
2013-07-01$2.57$2.572,128,500——
2013-06-28$2.13$2.132,910,600——
2013-06-27$1.88$1.881,911,000——
2013-06-26$1.94$1.942,326,500——
2013-06-25$2.07$2.071,498,500——
2013-06-24$2.06$2.062,863,100——
2013-06-21$2.34$2.3471,854,500——
2013-06-20$2.32$2.325,185,500——
2013-06-19$2.36$2.362,145,800——
2013-06-18$2.39$2.391,149,500——
2013-06-17$2.45$2.453,124,000——
2013-06-14$2.19$2.1960,000——
2013-06-13$2.23$2.2356,900——
2013-06-12$2.19$2.1966,200——
2013-06-11$2.20$2.2075,000——
2013-06-10$2.27$2.2777,400——
2013-06-07$2.35$2.35230,900——
2013-06-06$2.45$2.45103,800——
2013-06-05$2.58$2.588,700——
2013-06-04$2.59$2.5991,600——
2013-06-03$2.54$2.5427,300——
2013-05-31$2.45$2.4528,300——
2013-05-30$2.50$2.5051,000——
2013-05-29$2.31$2.3116,400——
2013-05-28$2.22$2.2251,200——
2013-05-24$2.18$2.1837,300——
2013-05-23$2.27$2.2788,800——
2013-05-22$2.17$2.17250,500——
2013-05-21$2.05$2.0520,200——
2013-05-20$2.15$2.1564,300——
2013-05-17$2.13$2.1331,100——
2013-05-16$2.27$2.2768,100——
2013-05-15$2.19$2.1980,500——
2013-05-14$2.32$2.3246,100——
2013-05-13$2.36$2.363,000——
2013-05-10$2.36$2.3626,600——
2013-05-09$2.44$2.4464,700——
2013-05-08$2.37$2.374,500——
2013-05-07$2.22$2.2218,400——
2013-05-06$2.36$2.3625,400——
2013-05-03$2.40$2.4026,000——
2013-05-02$2.36$2.3620,100——
2013-05-01$2.37$2.378,600——
2013-04-30$2.43$2.4343,900——
2013-04-29$2.44$2.447,700——
2013-04-26$2.44$2.4487,100——
2013-04-25$2.53$2.53137,000——
2013-04-24$2.47$2.4764,800——
2013-04-23$2.33$2.3318,300——
2013-04-22$2.37$2.3725,100——
2013-04-19$2.18$2.189,900——
2013-04-18$2.14$2.1424,800——
2013-04-17$2.11$2.1156,000——
2013-04-16$2.29$2.2924,100——
2013-04-15$2.27$2.27115,700——
2013-04-12$2.58$2.5862,100——
2013-04-11$2.85$2.8571,100——
2013-04-10$2.90$2.90118,000——
2013-04-09$3.03$3.0340,700——
2013-04-08$2.91$2.9123,500——
2013-04-05$2.91$2.9117,200——
2013-04-04$2.95$2.95143,900——
2013-04-03$2.79$2.7990,500——
2013-04-02$2.96$2.9610,500——
2013-04-01$3.06$3.0610,300——
2013-03-28$3.06$3.0628,800——
2013-03-27$3.10$3.1016,700——
2013-03-26$3.05$3.0512,900——
2013-03-25$2.97$2.9742,000——
2013-03-22$3.10$3.105,900——
2013-03-21$3.12$3.1230,100——
2013-03-20$2.99$2.9933,400——
2013-03-19$3.09$3.0922,400——
2013-03-18$3.13$3.131,000——
2013-03-15$3.15$3.1545,428,900——
2013-03-14$3.09$3.0926,200——
2013-03-13$2.98$2.9835,200——
2013-03-12$3.08$3.0833,200——
2013-03-11$2.88$2.8878,700——
2013-03-08$2.83$2.8318,500——
2013-03-07$2.79$2.7913,800——
2013-03-06$2.82$2.8256,200——
2013-03-05$2.74$2.7424,900——
2013-03-04$2.81$2.8122,500——
2013-03-01$2.94$2.948,800——
2013-02-28$3.01$3.01168,200——
2013-02-27$3.13$3.1315,100——
2013-02-26$3.10$3.1013,100——
2013-02-25$3.06$3.0630,800——
2013-02-22$2.97$2.9771,600——
2013-02-21$3.01$3.0121,600——
2013-02-20$2.96$2.9653,500——
2013-02-19$3.14$3.14152,900——
2013-02-15$3.25$3.2519,900——
2013-02-14$3.32$3.321,100——
2013-02-13$3.34$3.3421,700——
2013-02-12$3.41$3.4115,100——
2013-02-11$3.51$3.51209,600——
2013-02-08$3.59$3.5935,300——
2013-02-07$3.68$3.6810,700——
2013-02-06$3.66$3.663,100——
2013-02-05$3.72$3.7218,000——
2013-02-04$3.79$3.797,200——
2013-02-01$3.83$3.8324,900——
2013-01-31$3.80$3.8023,000——
2013-01-30$3.87$3.87140,300——
2013-01-29$3.77$3.771,300——
2013-01-28$3.64$3.6418,900——
2013-01-25$3.68$3.6818,300——
2013-01-24$3.70$3.7087,100——
2013-01-23$3.82$3.8223,400——
2013-01-22$4.01$4.019,900——
2013-01-18$4.01$4.019,900——
2013-01-17$4.04$4.0410,500——
2013-01-16$4.03$4.032,300——
2013-01-15$3.95$3.959,200——
2013-01-14$3.99$3.9912,200——
2013-01-11$3.98$3.9858,900——
2013-01-10$3.92$3.9210,300——
2013-01-09$3.66$3.665,700——
2013-01-08$3.64$3.648,400——
2013-01-07$3.66$3.662,100——
2013-01-04$3.66$3.665,000——
2013-01-03$3.71$3.713,800——
2013-01-02$3.77$3.772,800——