Find a quote
B2GOLD CORP.
7.32 Up 0.17 (2.32 %)
Delayed : 2026/03/10 10:24:28
- Previous close $7.15
- Opening $7.29
- Today High $7.33
- Today Low $7.19
- Price Bid $7.32
- Price Ask $7.32
- 52 Weeks High $8.60
- 52 Weeks Low $3.62
- Size Bid 49
- Size Ask 215
- Volume 1,122,433
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:24 AM | $7.32 | Down $ -0.01 | $7.33 | $7.32 | 9,200 |
| 10:23 AM | $7.33 | Up $0.02 | $7.33 | $7.31 | 6,400 |
| 10:22 AM | $7.31 | Down $ -0.01 | $7.31 | $7.31 | 4,700 |
| 10:21 AM | $7.32 | Up $0.01 | $7.32 | $7.30 | 22,100 |
| 10:20 AM | $7.31 | Up $0.01 | $7.31 | $7.31 | 7,900 |
| 10:19 AM | $7.30 | Up $0.02 | $7.30 | $7.30 | 3,800 |
| 10:18 AM | $7.28 | Down $ -0.01 | $7.28 | $7.27 | 5,700 |
| 10:17 AM | $7.29 | Up $0.01 | $7.29 | $7.28 | 7,700 |
| 10:16 AM | $7.28 | Up $0.00 | $7.28 | $7.28 | 12,400 |
| 10:15 AM | $7.28 | Up $0.00 | $7.28 | $7.27 | 5,100 |
| 10:14 AM | $7.28 | Up $0.01 | $7.28 | $7.27 | 21,300 |
| 10:13 AM | $7.27 | Down $ -0.01 | $7.27 | $7.26 | 5,100 |
| 10:12 AM | $7.28 | Up $0.00 | $7.28 | $7.28 | 8,000 |
| 10:11 AM | $7.28 | Up $0.01 | $7.28 | $7.27 | 4,600 |
| 10:10 AM | $7.27 | Up $0.00 | $7.28 | $7.27 | 8,700 |
| 10:09 AM | $7.27 | Down $ -0.02 | $7.29 | $7.26 | 9,600 |
| 10:08 AM | $7.29 | Down $ -0.01 | $7.31 | $7.29 | 8,900 |
| 10:07 AM | $7.31 | Down $ -0.03 | $7.32 | $7.31 | 11,500 |
| 10:06 AM | $7.33 | Up $0.00 | $7.33 | $7.32 | 25,300 |
| 10:05 AM | $7.33 | Up $0.02 | $7.33 | $7.31 | 17,400 |
| 10:04 AM | $7.31 | Up $0.00 | $7.31 | $7.31 | 12,300 |
| 10:03 AM | $7.31 | Up $0.02 | $7.31 | $7.29 | 18,000 |
| 10:02 AM | $7.29 | Up $0.00 | $7.30 | $7.29 | 8,600 |
| 10:01 AM | $7.29 | Down $ -0.01 | $7.30 | $7.28 | 12,500 |
| 10:00 AM | $7.30 | Up $0.00 | $7.30 | $7.30 | 100 |
| 09:59 AM | $7.30 | Up $0.01 | $7.30 | $7.29 | 21,100 |
| 09:58 AM | $7.29 | Up $0.00 | $7.29 | $7.29 | 22,300 |
| 09:57 AM | $7.29 | Up $0.00 | $7.29 | $7.29 | 10,300 |
| 09:56 AM | $7.29 | Up $0.00 | $7.29 | $7.28 | 14,800 |
| 09:55 AM | $7.29 | Up $0.03 | $7.29 | $7.26 | 45,300 |
| 09:54 AM | $7.26 | Down $ -0.01 | $7.27 | $7.26 | 12,400 |
| 09:53 AM | $7.27 | Up $0.03 | $7.27 | $7.25 | 15,200 |
| 09:52 AM | $7.24 | Down $ -0.01 | $7.24 | $7.22 | 15,100 |
| 09:51 AM | $7.25 | Up $0.00 | $7.25 | $7.24 | 900 |
| 09:50 AM | $7.25 | Up $0.04 | $7.25 | $7.22 | 4,700 |
| 09:49 AM | $7.21 | Up $0.00 | $7.21 | $7.20 | 9,500 |
| 09:48 AM | $7.21 | Up $0.02 | $7.21 | $7.19 | 11,200 |
| 09:47 AM | $7.19 | Down $ -0.02 | $7.21 | $7.19 | 97,200 |
| 09:46 AM | $7.21 | Down $ -0.01 | $7.21 | $7.20 | 8,300 |
| 09:45 AM | $7.22 | Up $0.01 | $7.22 | $7.19 | 165,600 |
| 09:44 AM | $7.21 | Up $0.00 | $7.22 | $7.21 | 15,500 |
| 09:43 AM | $7.21 | Up $0.00 | $7.21 | $7.21 | 800 |
| 09:42 AM | $7.21 | Up $0.01 | $7.21 | $7.19 | 12,100 |
| 09:41 AM | $7.20 | Down $ -0.03 | $7.23 | $7.19 | 69,000 |
| 09:40 AM | $7.23 | Down $0.00 | $7.24 | $7.22 | 24,200 |
| 09:39 AM | $7.24 | Down $ -0.03 | $7.27 | $7.24 | 29,000 |
| 09:38 AM | $7.27 | Down $ -0.01 | $7.27 | $7.27 | 1,300 |
| 09:37 AM | $7.28 | Up $0.01 | $7.28 | $7.27 | 39,800 |
| 09:36 AM | $7.27 | Up $0.01 | $7.29 | $7.26 | 40,400 |
| 09:35 AM | $7.26 | Up $0.00 | $7.26 | $7.23 | 49,300 |
| 09:34 AM | $7.25 | Up $0.00 | $7.27 | $7.25 | 20,100 |
| 09:33 AM | $7.25 | Up $0.01 | $7.26 | $7.24 | 26,000 |
| 09:32 AM | $7.24 | Up $0.00 | $7.24 | $7.23 | 4,600 |
| 09:31 AM | $7.24 | Up $0.00 | $7.25 | $7.24 | 1,300 |
| 09:30 AM | $7.24 | Up $0.09 | $7.29 | $7.24 | 83,400 |
| Previous close | $7.15 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/03/2026 | $7.15 | $6.97 | $7.18 | $6.96 | 1,849,000 |
| 06/03/2026 | $7.21 | $7.19 | $7.23 | $7.14 | 4,504,900 |
| 05/03/2026 | $7.13 | $7.18 | $7.18 | $6.99 | 4,983,600 |
| 04/03/2026 | $7.47 | $7.59 | $7.63 | $7.43 | 4,665,300 |
| 03/03/2026 | $7.50 | $7.48 | $7.63 | $7.39 | 5,952,000 |
| 02/03/2026 | $8.20 | $8.12 | $8.30 | $8.03 | 4,051,000 |
| 27/02/2026 | $8.38 | $8.47 | $8.53 | $8.31 | 5,851,300 |
| 26/02/2026 | $8.47 | $8.28 | $8.48 | $8.26 | 6,334,200 |
| 25/02/2026 | $8.46 | $8.45 | $8.51 | $8.38 | 3,749,700 |
| 24/02/2026 | $8.35 | $8.20 | $8.36 | $8.14 | 10,320,200 |
| 23/02/2026 | $7.85 | $7.84 | $7.93 | $7.77 | 4,451,300 |
| 20/02/2026 | $7.37 | $7.21 | $7.38 | $7.20 | 6,417,500 |
| 19/02/2026 | $7.00 | $6.87 | $7.07 | $6.82 | 11,686,500 |
| 18/02/2026 | $7.34 | $7.34 | $7.40 | $7.27 | 2,935,100 |
| 17/02/2026 | $7.16 | $7.10 | $7.22 | $7.09 | 5,679,300 |
| 13/02/2026 | $7.35 | $7.23 | $7.37 | $7.21 | 3,886,600 |
| 12/02/2026 | $6.81 | $7.45 | $7.48 | $6.81 | 7,135,100 |
| 11/02/2026 | $7.62 | $7.53 | $7.64 | $7.47 | 3,261,900 |
| 10/02/2026 | $7.61 | $7.41 | $7.69 | $7.36 | 5,720,200 |
| 09/02/2026 | $7.38 | $7.25 | $7.39 | $7.21 | 5,556,500 |
| 06/02/2026 | $6.90 | $6.78 | $6.91 | $6.73 | 2,960,000 |
| 05/02/2026 | $6.48 | $6.50 | $6.64 | $6.46 | 4,301,400 |
| 04/02/2026 | $6.92 | $6.69 | $6.93 | $6.59 | 5,248,600 |
| 03/02/2026 | $6.84 | $6.82 | $6.91 | $6.61 | 6,542,700 |
| 02/02/2026 | $6.67 | $6.54 | $6.69 | $6.52 | 8,415,000 |
| 30/01/2026 | $6.63 | $6.94 | $6.94 | $6.56 | 8,817,900 |
| 29/01/2026 | $7.51 | $7.32 | $7.55 | $7.21 | 7,707,700 |
| 28/01/2026 | $7.83 | $7.59 | $7.83 | $7.52 | 5,772,300 |
| 27/01/2026 | $7.53 | $7.38 | $7.53 | $7.31 | 4,977,500 |
| 26/01/2026 | $7.34 | $7.49 | $7.55 | $7.30 | 8,023,500 |
Graphs are not available, please refer to the detailed table