BTG

B2Gold Historical Data

BTG Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 3.88 0.07 1.84% 3.80 3.91 3.765 10,921,730
Dec 07 2021 3.81 0.04 1.06% 3.77 3.835 3.74 6,926,879
Dec 06 2021 3.77 0.06 1.62% 3.71 3.795 3.66 6,762,379
Dec 03 2021 3.71 -0.02 -0.54% 3.76 3.76 3.6426 11,839,187
Dec 02 2021 3.73 -0.06 -1.58% 3.77 3.78 3.63 12,902,387
Dec 01 2021 3.79 -0.15 -3.81% 4.00 4.05 3.77 11,950,676
Nov 30 2021 3.94 -0.08 -1.99% 4.05 4.14 3.935 20,988,491
Nov 29 2021 4.02 -0.04 -0.99% 4.00 4.0884 3.95 10,265,543
Nov 26 2021 4.06 0.00 +0.00% 4.25 4.27 3.99 0
Nov 26 2021 4.06 -0.12 -2.87% 4.25 4.27 3.99 5,474,380
Nov 25 2021 4.18 0.00 +0.00% 4.15 4.24 4.13 0
Nov 24 2021 4.18 -0.01 -0.24% 4.15 4.24 4.13 5,320,471
Nov 23 2021 4.19 -0.10 -2.33% 4.22 4.25 4.11 8,944,268
Nov 22 2021 4.29 -0.12 -2.72% 4.33 4.37 4.23 8,698,862
Nov 19 2021 4.41 -0.07 -1.56% 4.49 4.49 4.33 7,627,642
Nov 18 2021 4.48 -0.10 -2.18% 4.53 4.59 4.46 6,141,392
Nov 17 2021 4.58 0.00 +0.00% 4.48 4.61 4.45 0
Nov 17 2021 4.58 0.13 2.92% 4.48 4.61 4.45 6,552,305
Nov 16 2021 4.45 -0.05 -1.11% 4.50 4.56 4.43 7,479,655
Nov 15 2021 4.50 -0.02 -0.44% 4.55 4.55 4.44 6,717,599
Nov 12 2021 4.52 -0.15 -3.21% 4.57 4.60 4.43 15,812,614
Nov 11 2021 4.67 0.16 3.55% 4.69 4.705 4.55 7,442,128
Nov 10 2021 4.51 0.12 2.73% 4.45 4.63 4.45 8,781,280
Nov 09 2021 4.39 0.03 0.69% 4.37 4.41 4.30 3,621,777
Nov 08 2021 4.36 -0.01 -0.23% 4.42 4.44 4.3111 4,049,819
Nov 05 2021 4.37 0.00 +0.00% 4.24 4.37 4.23 0
Nov 05 2021 4.37 0.14 3.31% 4.24 4.37 4.23 4,962,753
Nov 04 2021 4.23 0.00 0.0% 4.30 4.36 4.23 4,240,797
Nov 03 2021 4.23 0.09 2.17% 4.06 4.26 3.98 8,748,627
Nov 02 2021 4.14 -0.06 -1.43% 4.16 4.19 4.08 5,516,389
Nov 01 2021 4.20 0.06 1.45% 4.14 4.20 4.06 6,334,185
Oct 29 2021 4.14 -0.19 -4.39% 4.25 4.25 4.11 6,698,595
Oct 28 2021 4.33 -0.11 -2.48% 4.44 4.45 4.32 6,611,903
Oct 27 2021 4.44 -0.05 -1.11% 4.45 4.4899 4.42 5,580,481
Oct 26 2021 4.49 0.05 1.13% 4.41 4.50 4.37 7,169,247
Oct 25 2021 4.44 0.10 2.3% 4.44 4.48 4.38 9,521,266
Oct 22 2021 4.34 0.09 2.12% 4.32 4.50 4.31 12,875,452
Oct 21 2021 4.25 0.02 0.47% 4.17 4.27 4.1501 5,136,897
Oct 20 2021 4.23 0.09 2.17% 4.20 4.275 4.17 7,518,683
Oct 19 2021 4.14 0.21 5.34% 4.02 4.14 4.009 8,729,167
Oct 18 2021 3.93 -0.02 -0.51% 3.90 3.96 3.872 5,566,020
Oct 15 2021 3.95 -0.04 -1.0% 3.89 4.02 3.84 6,812,851
Oct 14 2021 3.99 0.09 2.31% 3.97 4.005 3.94 7,582,299
Oct 13 2021 3.90 0.24 6.56% 3.69 3.91 3.66 8,582,718
Oct 12 2021 3.66 0.06 1.67% 3.62 3.69 3.595 9,434,163
Oct 11 2021 3.60 -0.04 -1.1% 3.68 3.72 3.60 3,628,918
Oct 08 2021 3.64 -0.01 -0.27% 3.73 3.80 3.64 7,659,953
Oct 07 2021 3.65 0.03 0.83% 3.59 3.71 3.58 5,580,835
Oct 06 2021 3.62 0.13 3.72% 3.53 3.63 3.47 5,763,442
Oct 05 2021 3.49 -0.01 -0.29% 3.49 3.50 3.42 6,181,319
Oct 04 2021 3.50 0.11 3.24% 3.39 3.51 3.38 8,584,440
Oct 01 2021 3.39 -0.03 -0.88% 3.45 3.45 3.363 4,591,254
Sep 30 2021 3.42 0.12 3.64% 3.35 3.46 3.32 7,731,612
Sep 29 2021 3.30 -0.14 -4.07% 3.44 3.44 3.30 6,242,330
Sep 28 2021 3.44 -0.02 -0.58% 3.42 3.46 3.37 7,788,692
Sep 27 2021 3.46 0.01 0.29% 3.46 3.52 3.44 5,394,779
Sep 24 2021 3.45 -0.01 -0.29% 3.45 3.50 3.41 5,827,673
Sep 23 2021 3.46 -0.11 -3.08% 3.56 3.58 3.44 9,503,149
Sep 22 2021 3.57 -0.02 -0.56% 3.60 3.68 3.56 6,135,818
Sep 21 2021 3.59 -0.03 -0.83% 3.64 3.64 3.565 5,469,295
Sep 20 2021 3.62 -0.03 -0.82% 3.63 3.65 3.55 6,764,803
Sep 17 2021 3.65 -0.02 -0.54% 3.67 3.719 3.625 12,850,358
Sep 16 2021 3.67 0.00 +0.00% 3.75 3.78 3.62 0
Sep 16 2021 3.67 -0.17 -4.43% 3.75 3.78 3.62 10,196,890
Sep 15 2021 3.84 0.01 0.26% 3.82 3.86 3.79 4,783,316
Sep 14 2021 3.83 0.04 1.06% 3.85 3.88 3.77 7,334,301
Sep 13 2021 3.79 0.13 3.55% 3.68 3.82 3.66 8,793,548
Sep 10 2021 3.66 -0.08 -2.14% 3.73 3.76 3.65 8,993,479
Your Recent History
AMEX
BTG
B2Gold
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211209 12:31:18