BTO.TO - B2Gold Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 28, 20194.23004.25004.10004.14004.14003,031,500
Feb 27, 20194.31004.34004.22004.24004.24002,975,300
Feb 26, 20194.29004.35004.25004.35004.35002,980,100
Feb 25, 20194.31004.36004.26004.28004.28004,652,300
Feb 22, 20194.24004.40004.22004.36004.36004,140,800
Feb 21, 20194.14004.25004.13004.22004.22004,209,300
Feb 20, 20194.15004.24004.12004.19004.19005,082,700
Feb 19, 20194.03004.18004.01004.16004.16005,635,800
Feb 15, 20194.00004.01003.93003.98003.98001,976,700
Feb 14, 20193.88003.98003.88003.98003.98001,977,600
Feb 13, 20193.86003.96003.84003.88003.88001,903,800
Feb 12, 20194.01004.01003.84003.86003.86002,140,300
Feb 11, 20194.05004.07003.99004.01004.01001,607,100
Feb 08, 20194.03004.11004.01004.11004.11002,255,300
Feb 07, 20194.00004.03003.95004.03004.03002,816,700
Feb 06, 20194.03004.09003.99004.00004.00002,676,300
Feb 05, 20194.08004.10004.03004.07004.07001,568,900
Feb 04, 20194.05004.15004.04004.09004.09003,053,600
Feb 01, 20194.14004.15003.99004.12004.12004,682,500
Jan 31, 20194.12004.17004.07004.16004.16006,684,900
Jan 30, 20193.97004.12003.95004.05004.05006,125,600
Jan 29, 20193.94004.01003.92004.00004.00004,585,300
Jan 28, 20193.86003.95003.86003.89003.89002,637,300
Jan 25, 20193.80003.91003.80003.86003.86003,809,600
Jan 24, 20193.72003.80003.70003.80003.80006,112,400
Jan 23, 20193.67003.75003.62003.75003.75004,985,800
Jan 22, 20193.63003.70003.57003.70003.70005,546,600
Jan 21, 20193.50003.63003.43003.63003.63002,280,000
Jan 18, 20193.65003.68003.50003.53003.53004,905,100
Jan 17, 20193.78003.80003.67003.70003.70002,314,400
Jan 16, 20193.82003.83003.76003.78003.78002,452,100
Jan 15, 20193.83003.84003.74003.82003.82002,149,100
Jan 14, 20193.83003.86003.78003.82003.82002,641,800
Jan 11, 20193.80003.85003.75003.78003.78004,255,800
Jan 10, 20193.86003.86003.78003.80003.80002,503,800
Jan 09, 20193.83003.90003.79003.85003.85004,377,100
Jan 08, 20193.75003.85003.73003.83003.83002,826,700
Jan 07, 20193.95003.96003.80003.82003.82002,852,300
Jan 04, 20193.94003.95003.85003.92003.92003,593,300
Jan 03, 20193.96004.02003.94003.98003.98002,798,200
Jan 02, 20193.98003.99003.89003.94003.94004,165,200
Dec 31, 20183.96003.99003.88003.99003.99002,377,900
Dec 28, 20183.90004.00003.90003.94003.94002,659,600
Dec 27, 20183.78003.99003.78003.97003.97004,219,900
Dec 24, 20183.80003.89003.78003.86003.86003,083,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...