Berlin - Delayed Quote EUR

B2Gold Corp (5BG.BE)

Compare
2.5570 +0.0250 (+0.99%)
As of 8:02 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 18, 2024 2.5570 2.5570 2.5570 2.5570 2.5570 -
Nov 15, 2024 2.5320 2.5320 2.5320 2.5320 2.5320 -
Nov 14, 2024 2.5210 2.5240 2.5210 2.5240 2.5240 1,230
Nov 13, 2024 2.5660 2.6140 2.5660 2.6130 2.6130 600
Nov 12, 2024 2.6140 2.6140 2.6140 2.6140 2.6140 -
Nov 11, 2024 2.7380 2.7380 2.7380 2.7380 2.7380 -
Nov 8, 2024 2.8120 2.8120 2.8120 2.8120 2.8120 -
Nov 7, 2024 2.8330 2.8330 2.8330 2.8330 2.8330 -
Nov 6, 2024 2.9880 2.9880 2.9880 2.9880 2.9880 -
Nov 5, 2024 2.9970 2.9970 2.9970 2.9970 2.9970 -
Nov 4, 2024 3.0210 3.0210 3.0210 3.0210 3.0210 -
Nov 1, 2024 3.0220 3.0220 3.0220 3.0220 3.0220 -
Oct 31, 2024 3.0950 3.0950 3.0950 3.0950 3.0950 -
Oct 30, 2024 3.1400 3.1400 3.1400 3.1400 3.1400 -
Oct 29, 2024 3.0630 3.0630 3.0630 3.0630 3.0630 -
Oct 28, 2024 3.0930 3.0930 3.0930 3.0930 3.0930 -
Oct 25, 2024 3.1430 3.1430 3.1430 3.1430 3.1430 -
Oct 24, 2024 3.1370 3.1370 3.1180 3.1180 3.1180 1,750
Oct 23, 2024 3.1780 3.1780 3.1780 3.1780 3.1780 -
Oct 22, 2024 3.1420 3.1420 3.1420 3.1420 3.1420 -
Oct 21, 2024 3.1560 3.1560 3.1520 3.1520 3.1520 50
Oct 18, 2024 3.0560 3.0560 3.0560 3.0560 3.0560 -
Oct 17, 2024 3.0250 3.0250 3.0250 3.0250 3.0250 -
Oct 16, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 -
Oct 15, 2024 2.9250 2.9250 2.9250 2.9250 2.9250 -
Oct 14, 2024 2.8890 2.8890 2.8890 2.8890 2.8890 -
Oct 11, 2024 2.8610 2.8610 2.8610 2.8610 2.8610 -
Oct 10, 2024 2.7380 2.7380 2.7380 2.7380 2.7380 -
Oct 9, 2024 2.7260 2.7260 2.7260 2.7260 2.7260 -
Oct 8, 2024 2.8010 2.8010 2.8010 2.8010 2.8010 -
Oct 7, 2024 2.8100 2.8100 2.8100 2.8100 2.8100 -
Oct 4, 2024 2.8220 2.8220 2.8220 2.8220 2.8220 -
Oct 3, 2024 2.7810 2.7810 2.7810 2.7810 2.7810 -
Oct 2, 2024 2.7860 2.7860 2.7860 2.7860 2.7860 -
Oct 1, 2024 2.7710 2.7710 2.7710 2.7710 2.7710 -
Sep 30, 2024 2.8770 2.8770 2.8770 2.8770 2.8770 -
Sep 27, 2024 2.9170 2.9170 2.9170 2.9170 2.9170 -
Sep 26, 2024 2.9020 2.9670 2.9020 2.9670 2.9670 15
Sep 25, 2024 2.9250 2.9250 2.9250 2.9250 2.9250 -
Sep 24, 2024 2.9130 2.9130 2.9130 2.9130 2.9130 -
Sep 23, 2024 3.0080 3.0080 3.0080 3.0080 3.0080 -
Sep 20, 2024 2.9680 2.9680 2.9680 2.9680 2.9680 -
Sep 19, 2024 2.9720 2.9720 2.9720 2.9720 2.9720 -
Sep 18, 2024 2.9070 2.9900 2.9070 2.9900 2.9900 3,500
Sep 17, 2024 2.9630 2.9630 2.9630 2.9630 2.9630 -
Sep 16, 2024 2.8670 2.8670 2.8670 2.8670 2.8670 -
Sep 13, 2024 2.7780 2.7780 2.7780 2.7780 2.7780 -
Sep 12, 2024 2.5150 2.6270 2.5150 2.6270 2.6270 4,000
Sep 11, 2024 2.4770 2.4770 2.4770 2.4770 2.4770 -
Sep 10, 2024 0.0400 Dividend
Sep 10, 2024 2.4030 2.4030 2.4030 2.4030 2.4030 -
Sep 9, 2024 2.3740 2.3740 2.3740 2.3740 2.3340 -
Sep 6, 2024 2.4160 2.4160 2.4160 2.4160 2.3753 -
Sep 5, 2024 2.4010 2.4010 2.4010 2.4010 2.3605 -
Sep 4, 2024 2.4070 2.4070 2.4070 2.4070 2.3664 -
Sep 3, 2024 2.5010 2.5010 2.5010 2.5010 2.4589 -
Sep 2, 2024 2.5010 2.5010 2.5010 2.5010 2.4589 -
Aug 30, 2024 2.5160 2.5160 2.5160 2.5160 2.4736 -
Aug 29, 2024 2.4910 2.4910 2.4910 2.4910 2.4490 -
Aug 28, 2024 2.5010 2.5010 2.5010 2.5010 2.4589 -
Aug 27, 2024 2.5290 2.5290 2.5290 2.5290 2.4864 -
Aug 26, 2024 2.5360 2.5360 2.5360 2.5360 2.4933 -
Aug 23, 2024 2.5310 2.5310 2.5310 2.5310 2.4884 -
Aug 22, 2024 2.5500 2.5500 2.5500 2.5500 2.5070 -
Aug 21, 2024 2.5210 2.5210 2.5210 2.5210 2.4785 -
Aug 20, 2024 2.4660 2.4660 2.4660 2.4660 2.4244 -
Aug 19, 2024 2.4170 2.4210 2.4170 2.4210 2.3802 2,500
Aug 16, 2024 2.3440 2.3440 2.3440 2.3440 2.3045 -
Aug 15, 2024 2.3910 2.3910 2.3910 2.3910 2.3507 -
Aug 14, 2024 2.3470 2.3470 2.3470 2.3470 2.3075 -
Aug 13, 2024 2.3310 2.3310 2.3310 2.3310 2.2917 -
Aug 12, 2024 2.3110 2.3110 2.3110 2.3110 2.2721 -
Aug 9, 2024 2.4610 2.4610 2.2880 2.2880 2.2494 1,500
Aug 8, 2024 2.4950 2.4950 2.4950 2.4950 2.4530 -
Aug 7, 2024 2.5550 2.5550 2.5550 2.5550 2.5120 -
Aug 6, 2024 2.4880 2.5050 2.4880 2.5050 2.4628 108
Aug 5, 2024 2.5570 2.5570 2.5570 2.5570 2.5139 -
Aug 2, 2024 2.7410 2.7410 2.7410 2.7410 2.6948 -
Aug 1, 2024 2.7440 2.7440 2.7440 2.7440 2.6978 -
Jul 31, 2024 2.7340 2.7340 2.7340 2.7340 2.6879 -
Jul 30, 2024 2.6920 2.6920 2.6920 2.6920 2.6466 -
Jul 29, 2024 2.7030 2.7030 2.7030 2.7030 2.6575 -
Jul 26, 2024 2.6690 2.6690 2.6690 2.6690 2.6240 -
Jul 25, 2024 2.7010 2.7010 2.7010 2.7010 2.6555 -
Jul 24, 2024 2.7380 2.7380 2.7380 2.7380 2.6919 -
Jul 23, 2024 2.7120 2.7120 2.7120 2.7120 2.6663 -
Jul 22, 2024 2.6870 2.6870 2.6870 2.6870 2.6417 -
Jul 19, 2024 2.6650 2.6970 2.6650 2.6970 2.6516 1,840
Jul 18, 2024 2.7860 2.7860 2.7860 2.7860 2.7391 -
Jul 17, 2024 2.8400 2.8400 2.8400 2.8400 2.7921 -
Jul 16, 2024 2.7760 2.7760 2.7760 2.7760 2.7292 -
Jul 15, 2024 2.7650 2.7650 2.7650 2.7650 2.7184 -
Jul 12, 2024 2.7060 2.7340 2.7060 2.7340 2.6879 2,000
Jul 11, 2024 2.6280 2.6280 2.6280 2.6280 2.5837 -
Jul 10, 2024 2.5660 2.5660 2.5660 2.5660 2.5228 -
Jul 9, 2024 2.5450 2.5450 2.5450 2.5450 2.5021 -
Jul 8, 2024 2.5510 2.5510 2.5510 2.5510 2.5080 -
Jul 5, 2024 2.5340 2.5340 2.5340 2.5340 2.4913 -
Jul 4, 2024 2.5510 2.5510 2.5510 2.5510 2.5080 -
Jul 3, 2024 2.4930 2.4930 2.4930 2.4930 2.4510 -
Jul 2, 2024 2.4830 2.4830 2.4830 2.4830 2.4412 -
Jul 1, 2024 2.4820 2.4820 2.4820 2.4820 2.4402 -
Jun 28, 2024 2.5070 2.5070 2.5070 2.5070 2.4648 -
Jun 27, 2024 2.4410 2.4410 2.4410 2.4410 2.3999 -
Jun 26, 2024 2.4010 2.4010 2.4010 2.4010 2.3605 -
Jun 25, 2024 2.4230 2.4230 2.4230 2.4230 2.3822 -
Jun 24, 2024 2.4630 2.4630 2.4630 2.4630 2.4215 -
Jun 21, 2024 2.4670 2.4670 2.4670 2.4670 2.4254 -
Jun 20, 2024 2.4090 2.4820 2.4090 2.4820 2.4402 2,000
Jun 19, 2024 2.3760 2.3760 2.3760 2.3760 2.3360 -
Jun 18, 2024 2.3530 2.3530 2.3530 2.3530 2.3134 -
Jun 17, 2024 2.3630 2.3630 2.3630 2.3630 2.3232 -
Jun 14, 2024 2.3930 2.3930 2.3930 2.3930 2.3527 -
Jun 13, 2024 2.3970 2.3970 2.3970 2.3970 2.3566 -
Jun 12, 2024 2.4110 2.4110 2.4110 2.4110 2.3704 -
Jun 11, 2024 0.0400 Dividend
Jun 11, 2024 2.3960 2.3960 2.3960 2.3960 2.3556 -
Jun 10, 2024 2.4290 2.4290 2.4290 2.4290 2.3487 -
Jun 7, 2024 2.5330 2.5330 2.5330 2.5330 2.4493 -
Jun 6, 2024 2.5310 2.5310 2.5310 2.5310 2.4474 -
Jun 5, 2024 2.4780 2.4780 2.4780 2.4780 2.3961 -
Jun 4, 2024 2.5830 2.5830 2.5830 2.5830 2.4977 -
Jun 3, 2024 2.5610 2.5610 2.5610 2.5610 2.4764 -
May 31, 2024 2.6090 2.6090 2.6090 2.6090 2.5228 -
May 30, 2024 2.5510 2.5510 2.5510 2.5510 2.4667 -
May 29, 2024 2.6020 2.6020 2.6020 2.6020 2.5160 -
May 28, 2024 2.6290 2.6290 2.6290 2.6290 2.5421 -
May 27, 2024 2.5260 2.5260 2.5260 2.5260 2.4425 -
May 24, 2024 2.5290 2.5290 2.5290 2.5290 2.4454 -
May 23, 2024 2.5450 2.5450 2.5450 2.5450 2.4609 -
May 22, 2024 2.6210 2.6210 2.6210 2.6210 2.5344 -
May 21, 2024 2.6830 2.6830 2.6830 2.6830 2.5944 -
May 20, 2024 2.7000 2.7460 2.7000 2.7460 2.6553 4,000
May 17, 2024 2.5660 2.5660 2.5660 2.5660 2.4812 -
May 16, 2024 2.5960 2.5960 2.5960 2.5960 2.5102 -
May 15, 2024 2.5610 2.5610 2.5610 2.5610 2.4764 -
May 14, 2024 2.5450 2.5450 2.5450 2.5450 2.4609 -
May 13, 2024 2.5210 2.5330 2.5210 2.5330 2.4493 1,000
May 10, 2024 2.5780 2.5780 2.5780 2.5780 2.4928 -
May 9, 2024 2.4310 2.4310 2.4310 2.4310 2.3507 -
May 8, 2024 2.3700 2.3700 2.3700 2.3700 2.2917 -
May 7, 2024 2.3590 2.3590 2.3590 2.3590 2.2811 -
May 6, 2024 2.3400 2.3400 2.3400 2.3400 2.2627 -
May 3, 2024 2.3510 2.3510 2.3510 2.3510 2.2733 -
May 2, 2024 2.3780 2.3780 2.3780 2.3780 2.2994 -
Apr 30, 2024 2.4600 2.4600 2.4600 2.4600 2.3787 -
Apr 29, 2024 2.4180 2.4180 2.4180 2.4180 2.3381 -
Apr 26, 2024 2.4020 2.4020 2.4020 2.4020 2.3226 -
Apr 25, 2024 2.3510 2.3510 2.3510 2.3510 2.2733 -
Apr 24, 2024 2.3830 2.3830 2.3830 2.3830 2.3043 -
Apr 23, 2024 2.3210 2.3210 2.3210 2.3210 2.2443 -
Apr 22, 2024 2.4110 2.4110 2.4110 2.4110 2.3313 -
Apr 19, 2024 2.4570 2.4570 2.4570 2.4570 2.3758 -
Apr 18, 2024 2.4780 2.4780 2.4780 2.4780 2.3961 -
Apr 17, 2024 2.4720 2.4720 2.4720 2.4720 2.3903 -
Apr 16, 2024 2.5610 2.5610 2.5610 2.5610 2.4764 -
Apr 15, 2024 2.7150 2.7150 2.7150 2.7150 2.6253 -
Apr 12, 2024 2.7110 2.7110 2.7110 2.7110 2.6214 -
Apr 11, 2024 2.6490 2.6490 2.6490 2.6490 2.5615 -
Apr 10, 2024 2.6810 2.6810 2.6810 2.6810 2.5924 -
Apr 9, 2024 2.6430 2.6430 2.6430 2.6430 2.5557 -
Apr 8, 2024 2.6510 2.6510 2.6510 2.6510 2.5634 -
Apr 5, 2024 2.5110 2.5110 2.5110 2.5110 2.4280 -
Apr 4, 2024 2.5850 2.5850 2.5850 2.5850 2.4996 -
Apr 3, 2024 2.5050 2.5050 2.5050 2.5050 2.4222 -
Apr 2, 2024 2.4530 2.4790 2.4530 2.4790 2.3971 1,000
Mar 28, 2024 2.3310 2.3310 2.3310 2.3310 2.2540 -
Mar 27, 2024 2.3110 2.3110 2.3110 2.3110 2.2346 -
Mar 26, 2024 2.3350 2.3350 2.3350 2.3350 2.2579 -
Mar 25, 2024 2.3070 2.3070 2.3070 2.3070 2.2308 -
Mar 22, 2024 2.3110 2.3110 2.3110 2.3110 2.2346 -
Mar 21, 2024 2.4080 2.4080 2.4080 2.4080 2.3284 -
Mar 20, 2024 2.2890 2.2890 2.2890 2.2890 2.2134 -
Mar 19, 2024 2.3510 2.3510 2.3510 2.3510 2.2733 -
Mar 18, 2024 2.3680 2.3680 2.3680 2.3680 2.2898 -
Mar 15, 2024 2.3590 2.3590 2.3590 2.3590 2.2811 -
Mar 14, 2024 2.3950 2.3950 2.3950 2.3950 2.3159 -
Mar 13, 2024 2.3350 2.3350 2.3350 2.3350 2.2579 -
Mar 12, 2024 2.4390 2.4390 2.4390 2.4390 2.3584 -
Mar 11, 2024 2.4060 2.4060 2.4060 2.4060 2.3265 -
Mar 8, 2024 2.4210 2.4210 2.4210 2.4210 2.3410 -
Mar 7, 2024 2.4490 2.4490 2.4490 2.4490 2.3681 -
Mar 6, 2024 0.0400 Dividend
Mar 6, 2024 2.4400 2.4400 2.4400 2.4400 2.3594 -
Mar 5, 2024 2.4540 2.4540 2.4540 2.4540 2.3342 -
Mar 4, 2024 2.3330 2.3600 2.3330 2.3600 2.2448 5,000
Mar 1, 2024 2.2090 2.2090 2.2090 2.2090 2.1012 -
Feb 29, 2024 2.1500 2.1500 2.1500 2.1500 2.0451 -
Feb 28, 2024 2.2230 2.2230 2.2230 2.2230 2.1145 -
Feb 27, 2024 2.2390 2.2390 2.2390 2.2390 2.1297 -
Feb 26, 2024 2.2810 2.2810 2.2810 2.2810 2.1697 -
Feb 23, 2024 2.2770 2.2770 2.2770 2.2770 2.1659 -
Feb 22, 2024 2.3010 2.3010 2.3010 2.3010 2.1887 -
Feb 21, 2024 2.3420 2.3420 2.3420 2.3420 2.2277 -
Feb 20, 2024 2.3510 2.3510 2.3510 2.3510 2.2363 -
Feb 19, 2024 2.3310 2.3310 2.3310 2.3310 2.2172 -
Feb 16, 2024 2.3350 2.3350 2.3350 2.3350 2.2211 -
Feb 15, 2024 2.2910 2.2910 2.2910 2.2910 2.1792 -
Feb 14, 2024 2.3380 2.3380 2.3380 2.3380 2.2239 -
Feb 13, 2024 2.4460 2.4460 2.4460 2.4460 2.3266 -
Feb 12, 2024 2.4190 2.4670 2.4190 2.4670 2.3466 4,000
Feb 9, 2024 2.4540 2.4540 2.4540 2.4540 2.3342 -
Feb 8, 2024 2.4740 2.4740 2.4740 2.4740 2.3533 -
Feb 7, 2024 2.5010 2.5050 2.5010 2.5050 2.3828 1,000
Feb 6, 2024 2.5150 2.5150 2.5150 2.5150 2.3923 -
Feb 5, 2024 2.5410 2.5410 2.5410 2.5410 2.4170 -
Feb 2, 2024 2.5910 2.5910 2.5910 2.5910 2.4646 -
Feb 1, 2024 2.5850 2.6370 2.5850 2.6370 2.5083 300
Jan 31, 2024 2.5710 2.5710 2.5710 2.5710 2.4455 -
Jan 30, 2024 2.5620 2.5620 2.5620 2.5620 2.4370 -
Jan 29, 2024 2.5370 2.5370 2.5370 2.5370 2.4132 -
Jan 26, 2024 2.5060 2.5060 2.5060 2.5060 2.3837 -
Jan 25, 2024 2.4620 2.4620 2.4620 2.4620 2.3419 -
Jan 24, 2024 2.7230 2.7230 2.7230 2.7230 2.5901 -
Jan 23, 2024 2.6510 2.6510 2.6510 2.6510 2.5216 -
Jan 22, 2024 2.6230 2.6230 2.6230 2.6230 2.4950 -
Jan 19, 2024 2.6810 2.6810 2.6810 2.6810 2.5502 -
Jan 18, 2024 2.7010 2.7010 2.7010 2.7010 2.5692 -
Jan 17, 2024 2.7510 2.7510 2.7510 2.7510 2.6167 -
Jan 16, 2024 2.7830 2.7950 2.7830 2.7950 2.6586 600
Jan 15, 2024 2.7550 2.7550 2.7550 2.7550 2.6206 -
Jan 12, 2024 2.7550 2.7550 2.7550 2.7550 2.6206 -
Jan 11, 2024 2.8160 2.8160 2.8160 2.8160 2.6786 -
Jan 10, 2024 2.7910 2.7910 2.7910 2.7910 2.6548 -
Jan 9, 2024 2.8090 2.8090 2.8090 2.8090 2.6719 -
Jan 8, 2024 2.7810 2.7810 2.7810 2.7810 2.6453 -
Jan 5, 2024 2.8070 2.8070 2.8070 2.8070 2.6700 -
Jan 4, 2024 2.7910 2.7910 2.7910 2.7910 2.6548 -
Jan 3, 2024 2.8510 2.8510 2.8510 2.8510 2.7119 -
Jan 2, 2024 2.8810 2.8810 2.8810 2.8810 2.7404 -
Dec 29, 2023 2.8910 2.9010 2.8910 2.8910 2.7499 -
Dec 28, 2023 2.9700 2.9700 2.9700 2.9700 2.8251 -
Dec 27, 2023 2.9510 2.9510 2.9510 2.9510 2.8070 -
Dec 22, 2023 2.9260 2.9260 2.9260 2.9260 2.7832 -
Dec 21, 2023 2.9130 2.9130 2.9130 2.9130 2.7708 -
Dec 20, 2023 2.9700 2.9700 2.9700 2.9700 2.8251 -
Dec 19, 2023 2.9120 2.9120 2.9120 2.9120 2.7699 -
Dec 18, 2023 2.9010 2.9010 2.9010 2.9010 2.7594 -
Dec 15, 2023 2.9010 2.9010 2.9010 2.9010 2.7594 -
Dec 14, 2023 2.9120 2.9120 2.9120 2.9120 2.7699 -
Dec 13, 2023 2.7830 2.7830 2.7830 2.7830 2.6472 -
Dec 12, 2023 2.8240 2.8240 2.8240 2.8240 2.6862 -
Dec 11, 2023 2.8700 2.8700 2.8700 2.8700 2.7299 -
Dec 8, 2023 2.9110 2.9110 2.9110 2.9110 2.7689 -
Dec 7, 2023 2.9610 2.9610 2.9610 2.9610 2.8165 -
Dec 6, 2023 2.9590 2.9590 2.9590 2.9590 2.8146 -
Dec 5, 2023 3.0010 3.0010 3.0010 3.0010 2.8545 -
Dec 4, 2023 3.1410 3.1410 3.1410 3.1410 2.9877 -
Dec 1, 2023 0.0400 Dividend
Dec 1, 2023 3.0560 3.0560 3.0560 3.0560 2.9069 -
Nov 30, 2023 3.0440 3.0440 3.0440 3.0440 2.8574 -
Nov 29, 2023 3.0160 3.0160 3.0160 3.0160 2.8311 -
Nov 28, 2023 2.8450 2.8450 2.8450 2.8450 2.6706 -
Nov 27, 2023 2.7960 2.7960 2.7960 2.7960 2.6246 -
Nov 24, 2023 2.7720 2.7720 2.7720 2.7720 2.6021 -
Nov 23, 2023 2.7660 2.7660 2.7660 2.7660 2.5964 -
Nov 22, 2023 2.7390 2.7390 2.7390 2.7390 2.5711 -
Nov 21, 2023 2.7140 2.7140 2.7140 2.7140 2.5476 -
Nov 20, 2023 2.7760 2.8060 2.7760 2.8060 2.6340 2,000

Related Tickers