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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$5.60$5.725,709,400——
2020-12-30$5.72$5.854,000,300——
2020-12-29$5.58$5.704,428,000——
2020-12-28$5.50$5.623,765,000——
2020-12-24$5.60$5.722,631,000——
2020-12-23$5.62$5.753,880,500——
2020-12-22$5.52$5.645,865,300——
2020-12-21$5.65$5.785,494,600——
2020-12-18$5.59$5.717,525,500——
2020-12-17$5.81$5.946,481,400——
2020-12-16$5.68$5.815,501,900——
2020-12-15$5.61$5.734,772,900——
2020-12-14$5.39$5.514,583,500——
2020-12-11$5.52$5.644,137,900——
2020-12-10$5.58$5.705,039,700——
2020-12-09$5.57$5.697,119,500——
2020-12-08$5.75$5.884,683,100——
2020-12-07$5.81$5.947,442,300——
2020-12-04$5.58$5.667,349,300——
2020-12-03$5.67$5.755,817,600——
2020-12-02$5.72$5.818,221,500——
2020-12-01$5.74$5.839,273,900——
2020-11-30$5.58$5.668,873,400——
2020-11-27$5.47$5.555,205,200——
2020-11-25$5.31$5.399,701,200——
2020-11-24$5.29$5.3711,165,400——
2020-11-23$5.41$5.497,482,400——
2020-11-20$5.68$5.769,086,000——
2020-11-19$5.67$5.757,969,300——
2020-11-18$5.68$5.768,097,300——
2020-11-17$5.92$6.016,715,200——
2020-11-16$6.03$6.126,298,000——
2020-11-13$5.99$6.085,997,700——
2020-11-12$6.02$6.116,389,500——
2020-11-11$5.91$6.007,384,000——
2020-11-10$6.00$6.0910,483,600——
2020-11-09$6.44$6.549,336,700——
2020-11-06$6.95$7.055,567,000——
2020-11-05$6.97$7.079,312,700——
2020-11-04$6.40$6.508,219,000——
2020-11-03$6.77$6.876,640,800——
2020-11-02$6.56$6.666,110,000——
2020-10-30$6.44$6.546,179,200——
2020-10-29$6.20$6.295,204,900——
2020-10-28$6.16$6.256,700,300——
2020-10-27$6.79$6.895,150,000——
2020-10-26$6.54$6.645,175,700——
2020-10-23$6.75$6.853,539,200——
2020-10-22$6.80$6.904,704,100——
2020-10-21$6.90$7.004,263,400——
2020-10-20$6.83$6.933,462,300——
2020-10-19$6.77$6.873,416,300——
2020-10-16$6.87$6.974,157,900——
2020-10-15$7.04$7.153,928,800——
2020-10-14$7.05$7.164,869,400——
2020-10-13$6.91$7.016,275,000——
2020-10-12$6.86$6.964,267,700——
2020-10-09$6.94$7.047,329,300——
2020-10-08$6.55$6.656,328,100——
2020-10-07$6.38$6.484,569,400——
2020-10-06$6.42$6.525,633,600——
2020-10-05$6.65$6.754,596,100——
2020-10-02$6.54$6.645,038,600——
2020-10-01$6.66$6.765,701,000——
2020-09-30$6.52$6.625,235,400——
2020-09-29$6.64$6.745,481,900——
2020-09-28$6.48$6.585,890,900——
2020-09-25$6.37$6.476,334,000——
2020-09-24$6.43$6.536,913,700——
2020-09-23$6.10$6.199,266,000——
2020-09-22$6.62$6.726,363,500——
2020-09-21$6.54$6.647,710,600——
2020-09-18$6.82$6.8816,759,000——
2020-09-17$6.97$7.036,137,400——
2020-09-16$6.89$6.957,068,600——
2020-09-15$6.97$7.036,894,500——
2020-09-14$6.91$6.9710,526,500——
2020-09-11$6.39$6.455,843,300——
2020-09-10$6.50$6.567,212,200——
2020-09-09$6.67$6.737,216,400——
2020-09-08$6.37$6.436,458,100——
2020-09-04$6.45$6.516,071,700——
2020-09-03$6.59$6.656,260,000——
2020-09-02$6.55$6.615,742,200——
2020-09-01$6.50$6.567,783,100——
2020-08-31$6.74$6.806,587,300——
2020-08-28$6.65$6.715,795,400——
2020-08-27$6.39$6.457,713,000——
2020-08-26$6.52$6.589,955,600——
2020-08-25$6.23$6.296,134,100——
2020-08-24$6.24$6.307,706,900——
2020-08-21$6.28$6.349,314,500——
2020-08-20$6.38$6.449,856,700——
2020-08-19$6.19$6.2520,263,200——
2020-08-18$6.71$6.7714,188,000——
2020-08-17$7.18$7.247,767,200——
2020-08-14$6.72$6.785,589,500——
2020-08-13$6.73$6.796,799,600——
2020-08-12$6.43$6.497,306,600——
2020-08-11$6.43$6.4911,471,700——
2020-08-10$6.93$6.997,519,000——
2020-08-07$6.99$7.058,766,900——
2020-08-06$7.27$7.3410,058,600——
2020-08-05$7.37$7.4412,405,700——
2020-08-04$7.21$7.279,587,400——
2020-08-03$6.95$7.016,522,800——
2020-07-31$6.90$6.967,595,700——
2020-07-30$6.63$6.696,993,500——
2020-07-29$6.76$6.829,249,300——
2020-07-28$6.85$6.917,314,900——
2020-07-27$6.84$6.9010,321,800——
2020-07-24$6.53$6.598,135,800——
2020-07-23$6.49$6.5510,329,100——
2020-07-22$6.72$6.789,024,700——
2020-07-21$6.57$6.638,891,300——
2020-07-20$6.37$6.437,777,300——
2020-07-17$6.15$6.214,958,700——
2020-07-16$5.99$6.045,790,400——
2020-07-15$6.10$6.156,328,500——
2020-07-14$6.03$6.087,719,000——
2020-07-13$5.76$5.818,905,600——
2020-07-10$5.92$5.975,037,400——
2020-07-09$5.98$6.038,143,500——
2020-07-08$5.99$6.048,342,600——
2020-07-07$5.84$5.897,179,200——
2020-07-06$5.61$5.665,408,500——
2020-07-02$5.56$5.615,627,700——
2020-07-01$5.63$5.685,748,400——
2020-06-30$5.69$5.749,594,400——
2020-06-29$5.43$5.486,818,200——
2020-06-26$5.41$5.467,408,300——
2020-06-25$5.23$5.286,226,700——
2020-06-24$5.35$5.408,695,400——
2020-06-23$5.41$5.466,110,700——
2020-06-22$5.31$5.3610,619,500——
2020-06-19$5.18$5.2113,750,500——
2020-06-18$4.99$5.027,368,700——
2020-06-17$5.15$5.186,694,800——
2020-06-16$5.00$5.037,585,700——
2020-06-15$5.18$5.218,899,900——
2020-06-12$5.13$5.168,240,300——
2020-06-11$5.10$5.139,415,300——
2020-06-10$5.44$5.479,785,200——
2020-06-09$5.19$5.227,671,000——
2020-06-08$5.07$5.109,056,600——
2020-06-05$5.11$5.149,131,800——
2020-06-04$5.21$5.246,498,400——
2020-06-03$5.14$5.179,186,700——
2020-06-02$5.31$5.347,654,300——
2020-06-01$5.53$5.568,834,200——
2020-05-29$5.48$5.5116,011,100——
2020-05-28$5.16$5.198,069,400——
2020-05-27$5.08$5.1112,777,900——
2020-05-26$5.11$5.1410,012,100——
2020-05-22$5.36$5.397,083,300——
2020-05-21$5.48$5.516,869,200——
2020-05-20$5.52$5.557,661,300——
2020-05-19$5.55$5.5810,824,300——
2020-05-18$5.26$5.297,016,000——
2020-05-15$5.42$5.458,697,600——
2020-05-14$5.26$5.297,696,100——
2020-05-13$5.15$5.188,398,500——
2020-05-12$5.16$5.198,118,400——
2020-05-11$5.21$5.2410,485,500——
2020-05-08$5.49$5.5212,137,500——
2020-05-07$5.67$5.7010,773,300——
2020-05-06$5.42$5.459,636,300——
2020-05-05$5.43$5.468,436,800——
2020-05-04$5.25$5.287,093,600——
2020-05-01$5.16$5.198,009,800——
2020-04-30$5.06$5.0910,685,100——
2020-04-29$5.33$5.3610,710,300——
2020-04-28$5.29$5.329,020,300——
2020-04-27$5.37$5.4010,119,700——
2020-04-24$5.38$5.4112,647,100——
2020-04-23$5.19$5.2216,831,400——
2020-04-22$5.01$5.0410,042,700——
2020-04-21$4.57$4.598,142,600——
2020-04-20$4.50$4.528,400,400——
2020-04-17$4.38$4.4018,649,500——
2020-04-16$4.65$4.6710,575,300——
2020-04-15$4.56$4.589,353,800——
2020-04-14$4.60$4.6215,144,000——
2020-04-13$4.57$4.5912,961,000——
2020-04-09$4.11$4.1311,498,100——
2020-04-08$3.65$3.674,949,900——
2020-04-07$3.59$3.617,501,700——
2020-04-06$3.74$3.769,615,500——
2020-04-03$3.43$3.456,182,900——
2020-04-02$3.43$3.457,930,500——
2020-04-01$3.23$3.258,977,900——
2020-03-31$3.06$3.087,229,700——
2020-03-30$3.10$3.1210,714,200——
2020-03-27$3.29$3.3111,283,700——
2020-03-26$3.55$3.5713,988,700——
2020-03-25$3.64$3.6617,902,400——
2020-03-24$3.34$3.3614,709,900——
2020-03-23$3.00$3.029,334,900——
2020-03-20$2.71$2.7214,980,200——
2020-03-19$3.02$3.0414,007,000——
2020-03-18$2.81$2.8213,129,400——
2020-03-17$3.46$3.4813,883,400——
2020-03-16$2.98$3.0011,209,300——
2020-03-13$2.75$2.7612,765,700——
2020-03-12$3.11$3.1313,701,000——
2020-03-11$3.68$3.7011,359,100——
2020-03-10$4.12$4.145,967,200——
2020-03-09$4.12$4.146,847,900——
2020-03-06$4.43$4.459,998,200——
2020-03-05$4.52$4.538,414,300——
2020-03-04$4.41$4.429,308,400——
2020-03-03$4.29$4.3023,352,100——
2020-03-02$3.96$3.9713,398,000——
2020-02-28$3.99$4.0016,534,200——
2020-02-27$4.27$4.2813,516,600——
2020-02-26$4.62$4.639,930,800——
2020-02-25$4.56$4.5712,585,700——
2020-02-24$4.79$4.8014,973,700——
2020-02-21$4.67$4.6812,540,400——
2020-02-20$4.55$4.569,278,800——
2020-02-19$4.54$4.5511,245,700——
2020-02-18$4.50$4.5110,361,800——
2020-02-14$4.14$4.155,650,300——
2020-02-13$4.17$4.185,762,100——
2020-02-12$4.16$4.176,322,000——
2020-02-11$4.22$4.235,817,800——
2020-02-10$4.20$4.215,158,700——
2020-02-07$4.18$4.195,420,500——
2020-02-06$4.24$4.254,337,200——
2020-02-05$4.18$4.196,796,100——
2020-02-04$4.14$4.157,798,900——
2020-02-03$4.21$4.226,748,400——
2020-01-31$4.32$4.336,911,500——
2020-01-30$4.33$4.347,689,000——
2020-01-29$4.29$4.306,281,700——
2020-01-28$4.17$4.186,383,500——
2020-01-27$4.36$4.378,249,600——
2020-01-24$4.32$4.335,046,600——
2020-01-23$4.22$4.235,138,500——
2020-01-22$4.23$4.244,530,600——
2020-01-21$4.24$4.257,178,900——
2020-01-17$4.12$4.137,169,500——
2020-01-16$4.09$4.106,960,500——
2020-01-15$4.07$4.087,045,200——
2020-01-14$3.96$3.975,640,800——
2020-01-13$3.88$3.894,356,200——
2020-01-10$3.96$3.978,700,900——
2020-01-09$3.79$3.804,826,100——
2020-01-08$3.81$3.828,818,900——
2020-01-07$4.04$4.058,771,300——
2020-01-06$4.00$4.017,742,900——
2020-01-03$3.88$3.898,664,600——
2020-01-02$3.93$3.946,626,400——