Find a quote

B2GOLD CORP.

4.15 Up 0.02 (0.48 %)

Delayed : 2025/05/13 11:36:26

  • Previous close $4.13
  • Opening $4.17
  • Today High $4.17
  • Today Low $4.11
  • Price Bid $4.15
  • Price Ask $4.15
  • 52 Weeks High $4.88
  • 52 Weeks Low $3.16
  • Size Bid 294
  • Size Ask 135
  • Volume 778,785

Fundamentals

  • P/E Ratio : N/A
  • Earnings/Share : 2.03
  • Dividends/Share : $0.02
  • Current Div. Yield : 2.67
  • Market Cap (M) : 5,457.27
  • Shares Out (M) : 1,321.37
  • Exchange : XTSE
  • Ex Dividend Date : 2025/06/11

Intraday history

Hour Last Change High Low Volume
11:34 AM $4.15 Up $0.02 $4.15 $4.14 11,500
11:33 AM $4.14 Up $0.00 $4.14 $4.14 2,000
11:32 AM $4.14 Down $0.00 $4.14 $4.14 5,800
11:31 AM $4.14 Up $0.00 $4.14 $4.14 5,300
11:30 AM $4.14 Up $0.00 $4.15 $4.14 900
11:29 AM $4.14 Up $0.00 $4.14 $4.14 400
11:28 AM $4.14 Up $0.00 $4.14 $4.14 400
11:27 AM $4.14 Down $0.00 $4.15 $4.14 1,100
11:26 AM $4.15 Up $0.00 $4.15 $4.15 3,100
11:25 AM $4.15 Up $0.00 $4.15 $4.14 600
11:24 AM $4.14 Down $0.00 $4.14 $4.14 500
11:23 AM $4.15 Up $0.00 $4.15 $4.14 600
11:22 AM $4.14 Up $0.00 $4.15 $4.14 3,600
11:21 AM $4.14 Down $ -0.01 $4.15 $4.14 600
11:20 AM $4.15 Up $0.00 $4.15 $4.15 51,600
11:19 AM $4.15 Up $0.00 $4.15 $4.15 1,700
11:18 AM $4.15 Up $0.00 $4.15 $4.15 400
11:17 AM $4.15 Up $0.00 $4.15 $4.15 300
11:16 AM $4.15 Up $0.00 $4.15 $4.15 600
11:14 AM $4.15 Up $0.00 $4.16 $4.15 2,600
11:14 AM $4.15 Up $0.00 $4.16 $4.15 0
11:13 AM $4.15 Up $0.00 $4.16 $4.15 33,500
11:12 AM $4.15 Up $0.00 $4.15 $4.15 200
11:11 AM $4.15 Down $ -0.01 $4.16 $4.15 1,700
11:10 AM $4.16 Up $0.00 $4.16 $4.16 11,400
11:09 AM $4.16 Up $0.00 $4.16 $4.16 5,200
11:07 AM $4.16 Up $0.00 $4.16 $4.16 100
11:07 AM $4.16 Up $0.00 $4.16 $4.16 0
11:06 AM $4.16 Down $0.00 $4.17 $4.16 4,000
11:05 AM $4.17 Up $0.01 $4.17 $4.16 9,200
11:04 AM $4.16 Up $0.00 $4.16 $4.16 1,700
11:03 AM $4.16 Up $0.00 $4.16 $4.15 700
11:02 AM $4.16 Down $0.00 $4.16 $4.16 600
11:01 AM $4.16 Up $0.01 $4.16 $4.16 700
11:00 AM $4.15 Down $0.00 $4.15 $4.15 700
10:59 AM $4.16 Down $0.00 $4.16 $4.16 400
10:54 AM $4.16 Up $0.00 $4.16 $4.16 4,400
10:54 AM $4.16 Up $0.00 $4.16 $4.16 0
10:54 AM $4.16 Up $0.00 $4.16 $4.16 0
10:54 AM $4.16 Up $0.00 $4.16 $4.16 0
10:54 AM $4.16 Up $0.00 $4.16 $4.16 0
10:53 AM $4.16 Up $0.00 $4.16 $4.16 18,400
10:52 AM $4.16 Up $0.00 $4.16 $4.16 29,600
10:51 AM $4.16 Down $0.00 $4.16 $4.16 8,200
10:50 AM $4.17 Up $0.00 $4.17 $4.16 600
10:49 AM $4.16 Down $0.00 $4.17 $4.16 6,800
10:48 AM $4.17 Up $0.00 $4.17 $4.16 22,600
10:47 AM $4.16 Up $0.01 $4.16 $4.16 1,200
10:46 AM $4.15 Down $0.00 $4.15 $4.15 36,500
10:45 AM $4.16 Up $0.00 $4.16 $4.16 200
10:44 AM $4.15 Up $0.00 $4.16 $4.15 8,700
10:43 AM $4.15 Down $0.00 $4.16 $4.15 600
10:42 AM $4.16 Up $0.00 $4.16 $4.15 1,000
10:41 AM $4.16 Up $0.01 $4.16 $4.15 3,400
10:40 AM $4.15 Down $ -0.01 $4.15 $4.15 5,000
10:39 AM $4.15 Down $0.00 $4.15 $4.15 32,800
10:38 AM $4.16 Up $0.00 $4.16 $4.16 100
10:36 AM $4.16 Up $0.00 $4.16 $4.16 1,100
10:36 AM $4.16 Up $0.00 $4.16 $4.16 0
10:35 AM $4.16 Down $0.00 $4.16 $4.16 100
10:34 AM $4.16 Up $0.00 $4.16 $4.16 1,200
10:33 AM $4.16 Up $0.00 $4.16 $4.15 4,600
10:32 AM $4.15 Up $0.00 $4.15 $4.15 400
10:28 AM $4.15 Up $0.01 $4.15 $4.15 2,900
10:28 AM $4.15 Up $0.00 $4.15 $4.15 0
10:28 AM $4.15 Up $0.00 $4.15 $4.15 0
10:28 AM $4.15 Up $0.00 $4.15 $4.15 0
10:27 AM $4.15 Up $0.00 $4.15 $4.15 200
10:26 AM $4.14 Up $0.00 $4.14 $4.14 3,400
10:25 AM $4.14 Down $ -0.01 $4.15 $4.14 25,600
10:24 AM $4.15 Up $0.00 $4.15 $4.15 300
10:23 AM $4.15 Down $0.00 $4.16 $4.15 35,400
10:22 AM $4.16 Up $0.02 $4.16 $4.15 19,200
10:21 AM $4.14 Down $0.00 $4.14 $4.14 6,100
10:20 AM $4.15 Up $0.00 $4.15 $4.14 1,300
10:18 AM $4.14 Up $0.00 $4.14 $4.14 2,300
10:18 AM $4.14 Up $0.00 $4.14 $4.14 0
10:17 AM $4.14 Down $0.00 $4.14 $4.14 14,200
10:16 AM $4.14 Up $0.00 $4.14 $4.14 16,800
10:15 AM $4.14 Up $0.01 $4.14 $4.13 20,900
10:14 AM $4.13 Up $0.00 $4.14 $4.13 400
10:13 AM $4.13 Up $0.00 $4.14 $4.13 300
10:12 AM $4.13 Down $0.00 $4.13 $4.13 200
10:11 AM $4.14 Up $0.00 $4.14 $4.14 400
10:10 AM $4.14 Up $0.00 $4.14 $4.14 1,100
10:08 AM $4.13 Up $0.00 $4.13 $4.13 800
10:08 AM $4.13 Up $0.00 $4.13 $4.13 0
10:06 AM $4.13 Up $0.00 $4.13 $4.13 100
10:06 AM $4.13 Up $0.00 $4.13 $4.13 0
10:05 AM $4.13 Up $0.00 $4.13 $4.13 7,600
10:04 AM $4.13 Up $0.00 $4.13 $4.13 400
10:03 AM $4.13 Down $0.00 $4.13 $4.13 100
10:00 AM $4.13 Up $0.00 $4.13 $4.13 100
10:00 AM $4.13 Up $0.00 $4.13 $4.13 0
10:00 AM $4.13 Up $0.00 $4.13 $4.13 0
09:59 AM $4.13 Up $0.00 $4.13 $4.13 300
09:56 AM $4.12 Up $0.00 $4.12 $4.12 16,000
09:56 AM $4.12 Up $0.00 $4.12 $4.12 0
09:56 AM $4.12 Up $0.00 $4.12 $4.12 0
09:55 AM $4.12 Down $0.00 $4.12 $4.12 200
09:54 AM $4.13 Up $0.00 $4.13 $4.13 2,200
09:53 AM $4.12 Down $0.00 $4.12 $4.12 100
09:52 AM $4.13 Up $0.00 $4.13 $4.13 800
09:51 AM $4.12 Down $0.00 $4.13 $4.12 300
09:50 AM $4.13 Up $0.00 $4.13 $4.12 1,400
09:49 AM $4.12 Up $0.00 $4.13 $4.12 500
09:47 AM $4.12 Down $ -0.01 $4.12 $4.12 2,300
09:47 AM $4.12 Up $0.00 $4.12 $4.12 0
09:46 AM $4.13 Up $0.00 $4.13 $4.13 2,600
09:45 AM $4.13 Up $0.00 $4.13 $4.13 400
09:44 AM $4.13 Up $0.00 $4.13 $4.13 3,100
09:43 AM $4.13 Up $0.01 $4.13 $4.13 4,300
09:42 AM $4.12 Up $0.00 $4.13 $4.12 11,600
09:41 AM $4.12 Down $ -0.01 $4.12 $4.11 80,700
09:39 AM $4.13 Up $0.00 $4.13 $4.13 7,100
09:39 AM $4.13 Up $0.00 $4.13 $4.13 0
09:38 AM $4.13 Up $0.01 $4.13 $4.13 27,200
09:37 AM $4.12 Down $ -0.02 $4.13 $4.12 1,200
09:36 AM $4.14 Up $0.02 $4.14 $4.13 5,100
09:35 AM $4.12 Up $0.00 $4.12 $4.12 6,700
09:34 AM $4.12 Up $0.00 $4.12 $4.12 3,300
09:33 AM $4.12 Down $ -0.02 $4.13 $4.11 35,700
09:32 AM $4.14 Up $0.01 $4.14 $4.13 5,400
09:31 AM $4.13 Down $ -0.01 $4.15 $4.13 3,200
09:30 AM $4.14 Up $0.01 $4.17 $4.14 44,200
Previous close $4.13

One month history

Date Closing Opening High Low Volume
12/05/2025 $4.13 $4.12 $4.15 $4.11 4,948,000
09/05/2025 $4.36 $4.32 $4.38 $4.31 2,478,200
08/05/2025 $4.20 $4.26 $4.26 $4.18 1,588,800
07/05/2025 $4.28 $4.32 $4.34 $4.21 1,554,200
06/05/2025 $4.38 $4.26 $4.38 $4.25 2,537,800
05/05/2025 $4.19 $4.18 $4.22 $4.16 961,600
02/05/2025 $4.08 $4.04 $4.08 $4.02 1,180,900
01/05/2025 $4.14 $4.15 $4.18 $4.13 1,036,000
30/04/2025 $4.31 $4.31 $4.32 $4.27 1,390,400
29/04/2025 $4.27 $4.27 $4.30 $4.26 1,284,000
28/04/2025 $4.29 $4.18 $4.29 $4.18 1,375,000
25/04/2025 $4.27 $4.29 $4.30 $4.23 1,271,400
24/04/2025 $4.36 $4.36 $4.39 $4.34 2,453,500
23/04/2025 $4.38 $4.39 $4.45 $4.37 1,629,400
22/04/2025 $4.54 $4.65 $4.66 $4.51 2,318,500
21/04/2025 $4.68 $4.69 $4.69 $4.61 1,729,800
17/04/2025 $4.59 $4.54 $4.61 $4.52 1,288,400
16/04/2025 $4.65 $4.72 $4.72 $4.59 3,384,000
15/04/2025 $4.62 $4.60 $4.63 $4.53 3,217,900
14/04/2025 $4.71 $4.63 $4.72 $4.61 2,985,500
11/04/2025 $4.47 $4.53 $4.54 $4.47 2,281,500
10/04/2025 $4.27 $4.22 $4.32 $4.17 2,372,400
09/04/2025 $4.07 $3.91 $4.13 $3.90 5,357,800
08/04/2025 $3.78 $3.94 $3.96 $3.75 2,218,500
07/04/2025 $3.76 $3.81 $3.84 $3.71 2,401,900
04/04/2025 $3.78 $3.79 $3.81 $3.75 2,206,400
03/04/2025 $4.12 $4.16 $4.18 $4.08 1,720,500
02/04/2025 $4.20 $4.21 $4.25 $4.16 1,232,800
01/04/2025 $4.16 $4.15 $4.16 $4.10 1,474,900
31/03/2025 $4.09 $4.11 $4.13 $4.08 3,850,700
Graphs are not available, please refer to the detailed table