MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BTG — B2Gold Corp.
NYSE AmericanB2Gold Corp.
$5.20
+0.03(+0.58%)
- O
- 5.24
- H
- 5.30
- L
- 5.13
- V
- 18.58M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.20
Period Return+59.02%
Period High$6.29
Period Low$2.86
Avg Daily Volume36.74M
Total Trading Days365
BTG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.24 | $5.30 | $5.13 | $5.20 | +$0.03 | +0.58% | 18,580,564 | $5.19 | $5.13 $5.30 |
| Oct 1, 2026 | $5.23 | $5.26 | $5.13 | $5.17 | $-0.05 | -0.96% | 22,875,245 | $5.19 | $5.13 $5.26 |
| Sep 30, 2026 | $5.38 | $5.39 | $5.21 | $5.22 | $-0.12 | -2.25% | 21,507,395 | $5.26 | $5.21 $5.39 |
| Sep 29, 2026 | $5.32 | $5.37 | $5.22 | $5.34 | +$0.06 | +1.14% | 27,648,714 | $5.31 | $5.22 $5.37 |
| Sep 28, 2026 | $5.19 | $5.42 | $5.19 | $5.28 | $-0.20 | -3.65% | 24,594,838 | $5.32 | $5.19 $5.42 |
| Sep 25, 2026 | $5.32 | $5.51 | $5.30 | $5.48 | +$0.16 | +3.01% | 19,650,254 | $5.44 | $5.30 $5.51 |
| Sep 24, 2026 | $5.30 | $5.34 | $5.16 | $5.32 | $-0.03 | -0.56% | 22,014,660 | $5.26 | $5.16 $5.34 |
| Sep 23, 2026 | $5.43 | $5.45 | $5.32 | $5.35 | $-0.23 | -4.12% | 14,127,474 | $5.36 | $5.32 $5.45 |
| Sep 22, 2026 | $5.39 | $5.64 | $5.37 | $5.58 | +$0.22 | +4.10% | 17,788,499 | $5.53 | $5.37 $5.64 |
| Sep 21, 2026 | $5.48 | $5.51 | $5.27 | $5.36 | $-0.13 | -2.37% | 19,687,407 | $5.34 | $5.27 $5.51 |
| Sep 18, 2026 | $5.42 | $5.51 | $5.35 | $5.49 | +$0.09 | +1.67% | 27,111,988 | $5.45 | $5.35 $5.51 |
| Sep 17, 2026 | $5.32 | $5.42 | $5.25 | $5.40 | +$0.26 | +5.06% | 18,269,460 | $5.37 | $5.25 $5.42 |
| Sep 16, 2026 | $5.32 | $5.38 | $5.07 | $5.14 | $-0.08 | -1.53% | 24,486,835 | $5.19 | $5.07 $5.38 |
| Sep 15, 2026 | $5.24 | $5.26 | $5.16 | $5.22 | $-0.01 | -0.19% | 14,896,238 | $5.20 | $5.16 $5.26 |
| Sep 14, 2026 | $5.21 | $5.26 | $5.12 | $5.23 | $-0.15 | -2.79% | 13,846,506 | $5.20 | $5.12 $5.26 |
| Sep 11, 2026 | $5.47 | $5.53 | $5.32 | $5.38 | +$0.02 | +0.37% | 16,507,428 | $5.39 | $5.32 $5.53 |
| Sep 10, 2026 | $5.32 | $5.45 | $5.29 | $5.36 | $-0.18 | -3.25% | 21,065,157 | $5.38 | $5.29 $5.45 |
| Sep 9, 2026 | $5.57 | $5.62 | $5.46 | $5.54 | +$0.09 | +1.65% | 23,819,081 | $5.54 | $5.46 $5.62 |
| Sep 8, 2026 | $5.58 | $5.69 | $5.44 | $5.45 | $-0.16 | -2.85% | 23,192,865 | $5.55 | $5.44 $5.69 |
| Sep 4, 2026 | $5.53 | $5.63 | $5.48 | $5.61 | $-0.08 | -1.41% | 26,023,438 | $5.59 | $5.48 $5.63 |
| Sep 3, 2026 | $5.61 | $5.69 | $5.52 | $5.69 | +$0.27 | +4.98% | 53,083,446 | $5.62 | $5.52 $5.69 |
| Sep 2, 2026 | $5.32 | $5.47 | $5.30 | $5.42 | +$0.22 | +4.23% | 31,210,850 | $5.40 | $5.30 $5.47 |
| Sep 1, 2026 | $5.33 | $5.40 | $5.19 | $5.20 | $-0.28 | -5.11% | 44,022,104 | $5.28 | $5.19 $5.40 |
| Aug 31, 2026 | $5.63 | $5.64 | $5.44 | $5.48 | $-0.18 | -3.18% | 34,769,878 | $5.49 | $5.44 $5.64 |
| Aug 28, 2026 | $5.86 | $5.88 | $5.58 | $5.66 | $-0.17 | -2.92% | 39,268,748 | $5.68 | $5.58 $5.88 |
| Aug 27, 2026 | $5.73 | $5.84 | $5.66 | $5.83 | +$0.09 | +1.57% | 33,903,828 | $5.79 | $5.66 $5.84 |
| Aug 26, 2026 | $5.75 | $5.83 | $5.72 | $5.74 | $-0.13 | -2.21% | 23,619,060 | $5.78 | $5.72 $5.83 |
| Aug 25, 2026 | $5.62 | $5.90 | $5.58 | $5.87 | +$0.15 | +2.62% | 40,811,532 | $5.84 | $5.58 $5.90 |
| Aug 24, 2026 | $5.60 | $5.74 | $5.58 | $5.72 | +$0.20 | +3.62% | 41,016,839 | $5.68 | $5.58 $5.74 |
| Aug 21, 2026 | $5.50 | $5.56 | $5.42 | $5.52 | +$0.14 | +2.60% | 28,118,999 | $5.50 | $5.42 $5.56 |