BTO.TO - B2Gold Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20194.34004.37004.19004.26004.26004,139,100
Jul 22, 20194.32004.35004.28004.35004.35002,295,100
Jul 19, 20194.29004.45004.25004.32004.32006,298,900
Jul 18, 20194.17004.39004.13004.34004.34005,455,900
Jul 17, 20194.08004.20004.03004.20004.20003,314,200
Jul 16, 20194.08004.12004.04004.06004.06002,359,300
Jul 15, 20194.08004.13004.04004.10004.10001,394,000
Jul 12, 20194.05004.09004.00004.07004.07001,338,700
Jul 11, 20194.09004.16004.00004.03004.03003,427,800
Jul 10, 20194.03004.10004.03004.09004.09002,511,400
Jul 09, 20193.93004.05003.92004.04004.04001,859,200
Jul 08, 20193.97004.00003.90003.96003.96001,830,800
Jul 05, 20193.85003.94003.78003.92003.92002,612,600
Jul 04, 20193.94003.96003.92003.92003.9200489,700
Jul 03, 20193.98004.01003.94003.94003.94001,604,200
Jul 02, 20193.92003.98003.85003.98003.98003,497,600
Jun 28, 20193.89003.98003.85003.98003.98004,471,600
Jun 27, 20193.91003.92003.85003.89003.89002,959,600
Jun 26, 20193.90004.01003.87003.95003.95004,193,400
Jun 25, 20194.05004.14003.88003.97003.97005,103,100
Jun 24, 20193.89004.03003.87004.02004.02005,075,300
Jun 21, 20193.88003.89003.75003.89003.89005,434,400
Jun 20, 20193.90003.96003.79003.85003.85007,830,700
Jun 19, 20193.77003.85003.74003.79003.79002,349,500
Jun 18, 20193.80003.88003.72003.79003.79003,305,300
Jun 17, 20193.77003.78003.66003.76003.76002,417,700
Jun 14, 20193.81003.84003.73003.76003.76003,007,800
Jun 13, 20193.76003.82003.74003.77003.77001,081,100
Jun 12, 20193.71003.78003.67003.76003.76001,700,900
Jun 11, 20193.64003.71003.57003.66003.66001,988,900
Jun 10, 20193.69003.71003.64003.64003.64002,308,100
Jun 07, 20193.90003.90003.75003.76003.76002,229,900
Jun 06, 20193.86003.91003.84003.88003.88002,874,900
Jun 05, 20193.87003.90003.80003.82003.82004,438,900
Jun 04, 20193.80003.87003.74003.77003.77002,973,400
Jun 03, 20193.75003.87003.72003.87003.87003,088,400
May 31, 20193.59003.71003.58003.69003.69002,614,800
May 30, 20193.40003.55003.36003.51003.51003,448,900
May 29, 20193.29003.48003.28003.46003.46003,998,500
May 28, 20193.28003.32003.24003.28003.28009,938,600
May 27, 20193.32003.34003.26003.30003.3000897,600
May 24, 20193.36003.37003.29003.31003.31002,752,800
May 23, 20193.41003.47003.32003.35003.35006,092,000
May 22, 20193.52003.53003.35003.36003.36002,390,100
May 21, 20193.50003.55003.50003.53003.53001,511,100
May 17, 20193.57003.58003.53003.54003.54001,294,700
May 16, 20193.56003.59003.53003.59003.59001,272,000
May 15, 20193.58003.62003.55003.55003.55001,730,700
May 14, 20193.60003.60003.53003.56003.56001,460,900
May 13, 20193.59003.66003.59003.60003.60003,228,800
May 10, 20193.58003.61003.53003.53003.53002,584,100
May 09, 20193.54003.63003.54003.58003.58001,572,800
May 08, 20193.70003.71003.47003.54003.54005,568,500
May 07, 20193.56003.68003.53003.66003.66001,797,400
May 06, 20193.54003.58003.51003.52003.52002,745,000
May 03, 20193.57003.61003.53003.53003.53001,188,900
May 02, 20193.56003.59003.48003.56003.56002,670,200
May 01, 20193.63003.68003.56003.59003.59003,251,800
Apr 30, 20193.60003.65003.59003.64003.64001,339,800
Apr 29, 20193.69003.69003.58003.59003.59001,312,500
Apr 26, 20193.63003.72003.62003.66003.66002,451,700
Apr 25, 20193.69003.74003.59003.60003.60002,210,400
Apr 24, 20193.58003.70003.55003.66003.66001,729,900
Apr 23, 20193.54003.60003.52003.54003.54001,972,200
Apr 22, 20193.62003.65003.57003.57003.57001,246,300
Apr 18, 20193.63003.71003.59003.62003.62002,598,700
Apr 17, 20193.55003.65003.54003.63003.63002,316,500
Apr 16, 20193.58003.62003.55003.55003.55001,673,600
Apr 15, 20193.65003.73003.62003.65003.65001,918,300
Apr 12, 20193.70003.72003.65003.70003.70001,645,000
Apr 11, 20193.63003.70003.62003.68003.68002,193,900
Apr 10, 20193.74003.76003.67003.67003.67004,211,200
Apr 09, 20193.70003.76003.65003.74003.74002,315,000
Apr 08, 20193.79003.81003.63003.64003.64003,168,900
Apr 05, 20193.68003.75003.67003.75003.75001,073,900
Apr 04, 20193.60003.71003.57003.68003.68004,063,500
Apr 03, 20193.67003.69003.63003.64003.64001,662,300
Apr 02, 20193.65003.69003.62003.65003.65001,734,700
Apr 01, 20193.73003.76003.60003.65003.65002,234,600
Mar 29, 20193.77003.79003.72003.74003.74001,796,300
Mar 28, 20193.80003.81003.73003.73003.73002,608,700
Mar 27, 20193.91003.99003.86003.88003.88004,260,000
Mar 26, 20193.95003.95003.85003.90003.90002,348,100
Mar 25, 20193.92004.00003.90004.00004.00003,704,800
Mar 22, 20193.82003.90003.81003.90003.90003,736,900
Mar 21, 20193.90003.90003.76003.83003.83003,247,100
Mar 20, 20193.78003.88003.63003.86003.86004,839,000
Mar 19, 20193.81003.81003.73003.77003.77002,393,400
Mar 18, 20193.89003.93003.75003.79003.79002,725,100
Mar 15, 20193.89003.95003.74003.87003.87004,876,900
Mar 14, 20193.87003.91003.82003.87003.87001,983,300
Mar 13, 20194.18004.21003.91003.93003.93004,733,600
Mar 12, 20194.17004.20004.11004.16004.16002,610,500
Mar 11, 20194.22004.22004.08004.14004.14002,915,900
Mar 08, 20194.11004.23004.07004.23004.23003,021,900
Mar 07, 20193.98004.05003.95004.03004.03001,987,500
Mar 06, 20194.04004.04003.94003.98003.98001,824,300
Mar 05, 20194.05004.08003.99004.02004.02002,670,200
Mar 04, 20194.01004.07003.92004.06004.06005,038,400
Mar 01, 20194.10004.17004.05004.05004.05004,815,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...