NYSE American - Nasdaq Real Time Price • USD
B2Gold Corp. (BTG)
As of 9:48 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 2.6200 | 2.6450 | 2.5900 | 2.6091 | 2.6091 | 1,154,814 |
Apr 25, 2024 | 2.5300 | 2.5900 | 2.5000 | 2.5800 | 2.5800 | 11,184,400 |
Apr 24, 2024 | 2.5600 | 2.5900 | 2.5200 | 2.5300 | 2.5300 | 9,444,600 |
Apr 23, 2024 | 2.5200 | 2.5800 | 2.4900 | 2.5600 | 2.5600 | 11,325,300 |
Apr 22, 2024 | 2.5300 | 2.6000 | 2.4900 | 2.5100 | 2.5100 | 17,605,000 |
Apr 19, 2024 | 2.6300 | 2.6500 | 2.5900 | 2.6000 | 2.6000 | 13,808,400 |
Apr 18, 2024 | 2.6900 | 2.7200 | 2.6000 | 2.6100 | 2.6100 | 10,992,200 |
Apr 17, 2024 | 2.6700 | 2.7600 | 2.6300 | 2.6600 | 2.6600 | 13,818,900 |
Apr 16, 2024 | 2.6600 | 2.6900 | 2.6000 | 2.6400 | 2.6400 | 19,895,600 |
Apr 15, 2024 | 2.9200 | 2.9200 | 2.6900 | 2.7100 | 2.7100 | 24,809,100 |
Apr 12, 2024 | 2.9600 | 3.0700 | 2.8800 | 2.8900 | 2.8900 | 27,968,900 |
Apr 11, 2024 | 2.8700 | 2.9000 | 2.8200 | 2.9000 | 2.9000 | 9,314,100 |
Apr 10, 2024 | 2.8600 | 2.9200 | 2.8100 | 2.8400 | 2.8400 | 17,025,700 |
Apr 9, 2024 | 2.9200 | 2.9600 | 2.8800 | 2.9200 | 2.9200 | 15,799,400 |
Apr 8, 2024 | 2.9000 | 2.9400 | 2.8000 | 2.8600 | 2.8600 | 14,595,700 |
Apr 5, 2024 | 2.7400 | 2.8600 | 2.7100 | 2.8600 | 2.8600 | 21,533,200 |
Apr 4, 2024 | 2.8200 | 2.8200 | 2.7300 | 2.7400 | 2.7400 | 20,453,200 |
Apr 3, 2024 | 2.7000 | 2.8300 | 2.6400 | 2.8200 | 2.8200 | 36,795,000 |
Apr 2, 2024 | 2.6600 | 2.7000 | 2.6200 | 2.7000 | 2.7000 | 16,292,300 |
Apr 1, 2024 | 2.6900 | 2.7000 | 2.6200 | 2.6400 | 2.6400 | 14,898,100 |
Mar 28, 2024 | 2.5600 | 2.6300 | 2.5400 | 2.6100 | 2.6100 | 13,153,400 |
Mar 27, 2024 | 2.5200 | 2.5500 | 2.5100 | 2.5400 | 2.5400 | 11,260,100 |
Mar 26, 2024 | 2.5700 | 2.5800 | 2.5100 | 2.5100 | 2.5100 | 5,276,600 |
Mar 25, 2024 | 2.5100 | 2.5900 | 2.5100 | 2.5500 | 2.5500 | 4,882,700 |
Mar 22, 2024 | 2.5100 | 2.5400 | 2.4900 | 2.4900 | 2.4900 | 4,473,400 |
Mar 21, 2024 | 2.6200 | 2.6900 | 2.5100 | 2.5100 | 2.5100 | 16,548,700 |
Mar 20, 2024 | 2.4700 | 2.5900 | 2.4600 | 2.5700 | 2.5700 | 11,033,400 |
Mar 19, 2024 | 2.5500 | 2.5500 | 2.4800 | 2.4900 | 2.4900 | 7,248,500 |
Mar 18, 2024 | 2.6300 | 2.6400 | 2.5500 | 2.5700 | 2.5700 | 9,074,800 |
Mar 15, 2024 | 2.5800 | 2.6200 | 2.5300 | 2.6200 | 2.6200 | 54,220,300 |
Mar 14, 2024 | 2.6400 | 2.6400 | 2.5400 | 2.5600 | 2.5600 | 14,652,600 |
Mar 13, 2024 | 2.5800 | 2.6700 | 2.5800 | 2.6600 | 2.6600 | 11,489,000 |
Mar 12, 2024 | 2.6500 | 2.6500 | 2.5500 | 2.5700 | 2.5700 | 14,674,300 |
Mar 11, 2024 | 2.6300 | 2.7000 | 2.6000 | 2.6800 | 2.6800 | 15,318,400 |
Mar 8, 2024 | 2.6900 | 2.7100 | 2.6300 | 2.6300 | 2.6300 | 11,356,700 |
Mar 7, 2024 | 2.7200 | 2.7300 | 2.6500 | 2.6700 | 2.6700 | 9,323,200 |
Mar 6, 2024 | 0.0400 Dividend | |||||
Mar 6, 2024 | 2.6400 | 2.6800 | 2.6100 | 2.6800 | 2.6800 | 11,386,700 |
Mar 5, 2024 | 2.7200 | 2.7200 | 2.6300 | 2.6400 | 2.6000 | 12,409,100 |
Mar 4, 2024 | 2.6000 | 2.6800 | 2.5800 | 2.6500 | 2.6098 | 12,461,400 |
Mar 1, 2024 | 2.4100 | 2.5600 | 2.3700 | 2.5600 | 2.5212 | 16,085,500 |
Feb 29, 2024 | 2.4100 | 2.4200 | 2.3700 | 2.4000 | 2.3636 | 9,730,400 |
Feb 28, 2024 | 2.4000 | 2.4200 | 2.3400 | 2.3400 | 2.3045 | 9,776,300 |
Feb 27, 2024 | 2.4400 | 2.4500 | 2.4000 | 2.4000 | 2.3636 | 5,802,500 |
Feb 26, 2024 | 2.4800 | 2.4900 | 2.4200 | 2.4300 | 2.3932 | 6,350,300 |
Feb 23, 2024 | 2.4700 | 2.5000 | 2.4500 | 2.4900 | 2.4523 | 7,800,600 |
Feb 22, 2024 | 2.5200 | 2.5300 | 2.4500 | 2.4500 | 2.4129 | 6,903,600 |
Feb 21, 2024 | 2.5300 | 2.5300 | 2.5000 | 2.5200 | 2.4818 | 4,440,300 |
Feb 20, 2024 | 2.5700 | 2.5700 | 2.5100 | 2.5200 | 2.4818 | 6,092,800 |
Feb 16, 2024 | 2.5100 | 2.5400 | 2.4900 | 2.5200 | 2.4818 | 9,219,400 |
Feb 15, 2024 | 2.4900 | 2.5800 | 2.4900 | 2.5400 | 2.5015 | 9,299,200 |
Feb 14, 2024 | 2.4900 | 2.5100 | 2.4300 | 2.4500 | 2.4129 | 15,436,800 |
Feb 13, 2024 | 2.6000 | 2.6100 | 2.4600 | 2.4900 | 2.4523 | 14,267,800 |
Feb 12, 2024 | 2.6300 | 2.6600 | 2.6100 | 2.6400 | 2.6000 | 5,662,600 |
Feb 9, 2024 | 2.6500 | 2.6600 | 2.5900 | 2.6300 | 2.5902 | 7,920,700 |
Feb 8, 2024 | 2.6600 | 2.6700 | 2.6400 | 2.6600 | 2.6197 | 6,707,800 |
Feb 7, 2024 | 2.6600 | 2.7100 | 2.6500 | 2.6900 | 2.6492 | 7,518,300 |
Feb 6, 2024 | 2.7200 | 2.7300 | 2.6800 | 2.6900 | 2.6492 | 6,282,100 |
Feb 5, 2024 | 2.7700 | 2.7700 | 2.6800 | 2.7200 | 2.6788 | 8,032,500 |
Feb 2, 2024 | 2.7600 | 2.7800 | 2.7400 | 2.7700 | 2.7280 | 8,180,400 |
Feb 1, 2024 | 2.8100 | 2.8500 | 2.8000 | 2.8400 | 2.7970 | 8,785,700 |
Jan 31, 2024 | 2.8300 | 2.8600 | 2.7700 | 2.8000 | 2.7576 | 9,464,300 |
Jan 30, 2024 | 2.8000 | 2.8300 | 2.7700 | 2.8200 | 2.7773 | 8,505,100 |
Jan 29, 2024 | 2.8000 | 2.8100 | 2.7400 | 2.7800 | 2.7379 | 7,725,600 |
Jan 26, 2024 | 2.7300 | 2.7600 | 2.7100 | 2.7600 | 2.7182 | 8,225,800 |
Jan 25, 2024 | 2.7100 | 2.7400 | 2.6700 | 2.7300 | 2.6886 | 8,773,900 |
Jan 24, 2024 | 2.9100 | 2.9500 | 2.6300 | 2.6700 | 2.6295 | 31,463,000 |
Jan 23, 2024 | 2.9100 | 2.9900 | 2.8800 | 2.9700 | 2.9250 | 10,173,300 |
Jan 22, 2024 | 2.8300 | 2.9100 | 2.8300 | 2.8700 | 2.8265 | 6,653,100 |
Jan 19, 2024 | 2.9200 | 2.9300 | 2.8700 | 2.9000 | 2.8561 | 9,402,600 |
Jan 18, 2024 | 2.9600 | 2.9700 | 2.9000 | 2.9000 | 2.8561 | 9,602,100 |
Jan 17, 2024 | 2.9800 | 3.0000 | 2.9200 | 2.9500 | 2.9053 | 10,444,300 |
Jan 16, 2024 | 3.0600 | 3.0800 | 2.9800 | 2.9900 | 2.9447 | 11,966,800 |
Jan 12, 2024 | 3.0800 | 3.1700 | 3.0700 | 3.1100 | 3.0629 | 8,900,400 |
Jan 11, 2024 | 3.0600 | 3.1000 | 2.9900 | 3.0200 | 2.9742 | 10,255,600 |
Jan 10, 2024 | 3.0600 | 3.0900 | 3.0500 | 3.0700 | 3.0235 | 7,432,100 |
Jan 9, 2024 | 3.1000 | 3.1100 | 3.0500 | 3.0700 | 3.0235 | 7,332,400 |
Jan 8, 2024 | 3.0300 | 3.0900 | 3.0000 | 3.0900 | 3.0432 | 7,350,800 |
Jan 5, 2024 | 3.0600 | 3.1400 | 3.0400 | 3.0400 | 2.9939 | 8,648,400 |
Jan 4, 2024 | 3.0700 | 3.0900 | 3.0400 | 3.0700 | 3.0235 | 9,862,800 |
Jan 3, 2024 | 3.0700 | 3.0900 | 3.0300 | 3.0600 | 3.0136 | 11,380,400 |
Jan 2, 2024 | 3.1800 | 3.2200 | 3.1100 | 3.1200 | 3.0727 | 10,843,900 |
Dec 29, 2023 | 3.1800 | 3.1900 | 3.1200 | 3.1600 | 3.1121 | 10,359,300 |
Dec 28, 2023 | 3.2700 | 3.2800 | 3.1700 | 3.1900 | 3.1417 | 8,322,100 |
Dec 27, 2023 | 3.3100 | 3.3200 | 3.2400 | 3.2600 | 3.2106 | 7,229,100 |
Dec 26, 2023 | 3.2900 | 3.3200 | 3.2200 | 3.2400 | 3.1909 | 3,850,800 |
Dec 22, 2023 | 3.2800 | 3.3400 | 3.2400 | 3.2600 | 3.2106 | 7,059,200 |
Dec 21, 2023 | 3.2200 | 3.2600 | 3.2100 | 3.2100 | 3.1614 | 6,264,700 |
Dec 20, 2023 | 3.2900 | 3.3000 | 3.1700 | 3.1900 | 3.1417 | 8,327,600 |
Dec 19, 2023 | 3.2400 | 3.3000 | 3.2100 | 3.2800 | 3.2303 | 7,798,300 |
Dec 18, 2023 | 3.1600 | 3.2200 | 3.1600 | 3.2000 | 3.1515 | 6,756,700 |
Dec 15, 2023 | 3.2000 | 3.2500 | 3.1500 | 3.1500 | 3.1023 | 16,200,500 |
Dec 14, 2023 | 3.2300 | 3.3000 | 3.1800 | 3.2100 | 3.1614 | 13,130,200 |
Dec 13, 2023 | 3.0000 | 3.1800 | 2.9700 | 3.1800 | 3.1318 | 10,755,200 |
Dec 12, 2023 | 3.0600 | 3.0700 | 2.9900 | 2.9900 | 2.9447 | 9,304,300 |
Dec 11, 2023 | 3.0700 | 3.0700 | 3.0200 | 3.0600 | 3.0136 | 8,849,200 |
Dec 8, 2023 | 3.1300 | 3.1400 | 3.0600 | 3.1100 | 3.0629 | 7,689,300 |
Dec 7, 2023 | 3.2200 | 3.2200 | 3.1200 | 3.1500 | 3.1023 | 7,507,300 |
Dec 6, 2023 | 3.2500 | 3.2700 | 3.1900 | 3.1900 | 3.1417 | 7,221,300 |
Dec 5, 2023 | 3.2600 | 3.2700 | 3.1900 | 3.2000 | 3.1515 | 9,439,700 |
Dec 4, 2023 | 3.3700 | 3.3800 | 3.2500 | 3.2700 | 3.2205 | 12,506,800 |
Dec 1, 2023 | 0.0400 Dividend | |||||
Dec 1, 2023 | 3.3500 | 3.4400 | 3.3400 | 3.4100 | 3.3583 | 10,551,400 |
Nov 30, 2023 | 3.3400 | 3.4000 | 3.3200 | 3.3800 | 3.2894 | 7,267,400 |
Nov 29, 2023 | 3.3400 | 3.3900 | 3.3100 | 3.3600 | 3.2699 | 8,619,400 |
Nov 28, 2023 | 3.1400 | 3.3400 | 3.1400 | 3.3200 | 3.2310 | 16,375,500 |
Nov 27, 2023 | 3.1300 | 3.1400 | 3.0800 | 3.1200 | 3.0364 | 7,683,700 |
Nov 24, 2023 | 3.0500 | 3.1000 | 3.0400 | 3.0600 | 2.9780 | 3,205,900 |
Nov 22, 2023 | 3.0200 | 3.0700 | 3.0000 | 3.0400 | 2.9585 | 8,843,500 |
Nov 21, 2023 | 3.0200 | 3.0700 | 2.9900 | 2.9900 | 2.9098 | 11,177,100 |
Nov 20, 2023 | 3.0000 | 3.0100 | 2.9500 | 2.9500 | 2.8709 | 5,823,500 |
Nov 17, 2023 | 3.0600 | 3.0700 | 3.0000 | 3.0300 | 2.9488 | 7,456,600 |
Nov 16, 2023 | 3.0400 | 3.1100 | 3.0200 | 3.0400 | 2.9585 | 8,269,300 |
Nov 15, 2023 | 3.0700 | 3.0800 | 2.9900 | 2.9900 | 2.9098 | 7,533,800 |
Nov 14, 2023 | 3.0100 | 3.0800 | 3.0100 | 3.0500 | 2.9682 | 9,371,100 |
Nov 13, 2023 | 2.9700 | 3.0000 | 2.9500 | 2.9600 | 2.8807 | 7,240,800 |
Nov 10, 2023 | 3.0300 | 3.0300 | 2.9800 | 3.0100 | 2.9293 | 6,387,100 |
Nov 9, 2023 | 3.1000 | 3.1500 | 2.9800 | 3.0400 | 2.9585 | 11,795,500 |
Nov 8, 2023 | 3.2100 | 3.2300 | 3.1000 | 3.1000 | 3.0169 | 7,699,100 |
Nov 7, 2023 | 3.2700 | 3.3000 | 3.1900 | 3.2500 | 3.1629 | 6,940,400 |
Nov 6, 2023 | 3.3400 | 3.3500 | 3.2900 | 3.3300 | 3.2407 | 5,930,700 |
Nov 3, 2023 | 3.2200 | 3.3700 | 3.2200 | 3.3500 | 3.2602 | 10,447,300 |
Nov 2, 2023 | 3.2200 | 3.2300 | 3.1600 | 3.2100 | 3.1240 | 8,942,100 |
Nov 1, 2023 | 3.2200 | 3.2400 | 3.1500 | 3.2000 | 3.1142 | 8,298,900 |
Oct 31, 2023 | 3.2200 | 3.2900 | 3.1900 | 3.2300 | 3.1434 | 10,108,100 |
Oct 30, 2023 | 3.2600 | 3.2800 | 3.2000 | 3.2400 | 3.1531 | 9,758,000 |
Oct 27, 2023 | 3.1600 | 3.2600 | 3.1400 | 3.2500 | 3.1629 | 14,566,500 |
Oct 26, 2023 | 3.2100 | 3.2100 | 3.1000 | 3.1400 | 3.0558 | 13,122,800 |
Oct 25, 2023 | 3.2700 | 3.3400 | 3.2100 | 3.2200 | 3.1337 | 7,690,600 |
Oct 24, 2023 | 3.3000 | 3.3200 | 3.2600 | 3.2900 | 3.2018 | 7,740,000 |
Oct 23, 2023 | 3.3400 | 3.3500 | 3.2200 | 3.3200 | 3.2310 | 11,094,200 |
Oct 20, 2023 | 3.4100 | 3.4600 | 3.3300 | 3.3400 | 3.2505 | 10,743,300 |
Oct 19, 2023 | 3.3300 | 3.4100 | 3.3100 | 3.4000 | 3.3089 | 11,966,900 |
Oct 18, 2023 | 3.3200 | 3.3900 | 3.3200 | 3.3500 | 3.2602 | 12,388,100 |
Oct 17, 2023 | 3.1900 | 3.3000 | 3.1700 | 3.2900 | 3.2018 | 12,480,600 |
Oct 16, 2023 | 3.1700 | 3.2200 | 3.1700 | 3.2000 | 3.1142 | 7,235,400 |
Oct 13, 2023 | 3.1600 | 3.2200 | 3.1600 | 3.2000 | 3.1142 | 11,469,100 |
Oct 12, 2023 | 3.1400 | 3.1800 | 3.0600 | 3.0900 | 3.0072 | 6,886,600 |
Oct 11, 2023 | 3.0900 | 3.1500 | 3.0800 | 3.1300 | 3.0461 | 8,124,400 |
Oct 10, 2023 | 3.0200 | 3.0700 | 3.0100 | 3.0600 | 2.9780 | 6,177,100 |
Oct 9, 2023 | 3.0000 | 3.0500 | 2.9700 | 3.0200 | 2.9390 | 6,055,600 |
Oct 6, 2023 | 2.8500 | 2.9700 | 2.8500 | 2.9300 | 2.8515 | 7,497,400 |
Oct 5, 2023 | 2.8400 | 2.8800 | 2.8200 | 2.8700 | 2.7931 | 5,455,200 |
Oct 4, 2023 | 2.8300 | 2.8500 | 2.8000 | 2.8300 | 2.7541 | 5,751,000 |
Oct 3, 2023 | 2.8000 | 2.8600 | 2.7700 | 2.8400 | 2.7639 | 7,103,000 |
Oct 2, 2023 | 2.8800 | 2.8900 | 2.7900 | 2.8000 | 2.7249 | 6,987,800 |
Sep 29, 2023 | 2.9400 | 2.9500 | 2.8400 | 2.8900 | 2.8125 | 7,551,800 |
Sep 28, 2023 | 2.9000 | 2.9000 | 2.8300 | 2.8700 | 2.7931 | 8,362,600 |
Sep 27, 2023 | 2.9700 | 2.9700 | 2.8500 | 2.8800 | 2.8028 | 7,585,400 |
Sep 26, 2023 | 3.0200 | 3.0400 | 2.9500 | 2.9600 | 2.8807 | 5,668,800 |
Sep 25, 2023 | 3.0800 | 3.1000 | 3.0100 | 3.0500 | 2.9682 | 7,372,800 |
Sep 22, 2023 | 3.1200 | 3.1500 | 3.0800 | 3.1000 | 3.0169 | 5,948,600 |
Sep 21, 2023 | 3.1100 | 3.1400 | 3.0700 | 3.1100 | 3.0266 | 6,669,800 |
Sep 20, 2023 | 0.0400 Dividend | |||||
Sep 20, 2023 | 3.1600 | 3.2100 | 3.1400 | 3.1500 | 3.0656 | 7,749,100 |
Sep 19, 2023 | 3.2300 | 3.2400 | 3.1500 | 3.1800 | 3.0558 | 8,803,000 |
Sep 18, 2023 | 3.2300 | 3.2500 | 3.1600 | 3.1900 | 3.0654 | 5,780,500 |
Sep 15, 2023 | 3.1600 | 3.2600 | 3.1600 | 3.2500 | 3.1231 | 28,330,000 |
Sep 14, 2023 | 3.0800 | 3.1700 | 3.0700 | 3.1300 | 3.0078 | 5,691,200 |
Sep 13, 2023 | 3.0900 | 3.1500 | 3.0800 | 3.0800 | 2.9597 | 5,721,900 |
Sep 12, 2023 | 3.0800 | 3.1400 | 3.0400 | 3.0800 | 2.9597 | 5,924,500 |
Sep 11, 2023 | 3.0800 | 3.1400 | 3.0700 | 3.1300 | 3.0078 | 9,013,100 |
Sep 8, 2023 | 3.0100 | 3.0700 | 3.0000 | 3.0300 | 2.9117 | 6,154,800 |
Sep 7, 2023 | 3.0300 | 3.0400 | 2.9900 | 3.0100 | 2.8925 | 8,555,900 |
Sep 6, 2023 | 3.0300 | 3.0600 | 2.9900 | 3.0400 | 2.9213 | 7,971,100 |
Sep 5, 2023 | 3.0800 | 3.1000 | 2.9900 | 3.0100 | 2.8925 | 7,238,300 |
Sep 1, 2023 | 3.1500 | 3.1600 | 3.0800 | 3.1000 | 2.9790 | 6,729,300 |
Aug 31, 2023 | 3.1400 | 3.1500 | 3.0700 | 3.0900 | 2.9693 | 5,671,400 |
Aug 30, 2023 | 3.1400 | 3.1800 | 3.1000 | 3.1400 | 3.0174 | 4,537,400 |
Aug 29, 2023 | 3.1000 | 3.1500 | 3.0800 | 3.1200 | 2.9982 | 6,666,000 |
Aug 28, 2023 | 3.0600 | 3.1300 | 3.0300 | 3.0900 | 2.9693 | 4,601,400 |
Aug 25, 2023 | 3.1000 | 3.1400 | 3.0200 | 3.0400 | 2.9213 | 5,721,500 |
Aug 24, 2023 | 3.1200 | 3.1600 | 3.0600 | 3.1100 | 2.9886 | 5,187,700 |
Aug 23, 2023 | 3.0600 | 3.1600 | 3.0500 | 3.1300 | 3.0078 | 6,982,400 |
Aug 22, 2023 | 3.0900 | 3.0900 | 2.9900 | 3.0300 | 2.9117 | 7,040,800 |
Aug 21, 2023 | 3.0200 | 3.0800 | 3.0100 | 3.0700 | 2.9501 | 5,359,000 |
Aug 18, 2023 | 3.0300 | 3.0300 | 2.9800 | 3.0100 | 2.8925 | 4,273,900 |
Aug 17, 2023 | 3.0600 | 3.0800 | 3.0100 | 3.0300 | 2.9117 | 4,669,200 |
Aug 16, 2023 | 3.0500 | 3.0600 | 3.0000 | 3.0200 | 2.9021 | 7,136,700 |
Aug 15, 2023 | 3.0600 | 3.1000 | 2.9900 | 3.0400 | 2.9213 | 17,279,000 |
Aug 14, 2023 | 3.1200 | 3.1200 | 3.0600 | 3.0600 | 2.9405 | 4,746,600 |
Aug 11, 2023 | 3.0400 | 3.1300 | 3.0400 | 3.1300 | 3.0078 | 6,699,700 |
Aug 10, 2023 | 3.0900 | 3.1000 | 2.9600 | 3.0600 | 2.9405 | 14,585,300 |
Aug 9, 2023 | 3.1600 | 3.1700 | 3.0200 | 3.0500 | 2.9309 | 15,432,300 |
Aug 8, 2023 | 3.1200 | 3.1400 | 3.0900 | 3.1200 | 2.9982 | 6,843,300 |
Aug 7, 2023 | 3.1900 | 3.2000 | 3.1100 | 3.1400 | 3.0174 | 5,202,400 |
Aug 4, 2023 | 3.2500 | 3.3000 | 3.1600 | 3.1900 | 3.0654 | 8,645,000 |
Aug 3, 2023 | 3.3100 | 3.3100 | 3.1600 | 3.2200 | 3.0943 | 10,291,600 |
Aug 2, 2023 | 3.3900 | 3.3900 | 3.2700 | 3.3000 | 3.1711 | 8,793,500 |
Aug 1, 2023 | 3.4200 | 3.4300 | 3.3700 | 3.3900 | 3.2576 | 5,178,000 |
Jul 31, 2023 | 3.4700 | 3.5200 | 3.4500 | 3.4900 | 3.3537 | 7,938,500 |
Jul 28, 2023 | 3.5200 | 3.5200 | 3.4200 | 3.4400 | 3.3057 | 5,458,500 |
Jul 27, 2023 | 3.6000 | 3.6000 | 3.4700 | 3.4700 | 3.3345 | 8,230,900 |
Jul 26, 2023 | 3.6600 | 3.6900 | 3.5900 | 3.6300 | 3.4883 | 5,420,400 |
Jul 25, 2023 | 3.5900 | 3.6700 | 3.5900 | 3.6600 | 3.5171 | 5,166,400 |
Jul 24, 2023 | 3.6000 | 3.6100 | 3.5500 | 3.5900 | 3.4498 | 5,548,700 |
Jul 21, 2023 | 3.6300 | 3.6500 | 3.6000 | 3.6100 | 3.4690 | 4,142,700 |
Jul 20, 2023 | 3.7500 | 3.7600 | 3.6200 | 3.6300 | 3.4883 | 5,400,100 |
Jul 19, 2023 | 3.7800 | 3.8200 | 3.7400 | 3.7500 | 3.6036 | 4,800,000 |
Jul 18, 2023 | 3.7000 | 3.8300 | 3.6800 | 3.7900 | 3.6420 | 6,860,200 |
Jul 17, 2023 | 3.6300 | 3.6800 | 3.5900 | 3.6400 | 3.4979 | 6,834,700 |
Jul 14, 2023 | 3.7800 | 3.7800 | 3.6300 | 3.6300 | 3.4883 | 9,747,100 |
Jul 13, 2023 | 3.8200 | 3.8300 | 3.7500 | 3.7900 | 3.6420 | 6,410,600 |
Jul 12, 2023 | 3.6800 | 3.7900 | 3.6700 | 3.7900 | 3.6420 | 6,764,300 |
Jul 11, 2023 | 3.6000 | 3.6700 | 3.5700 | 3.6000 | 3.4594 | 7,832,500 |
Jul 10, 2023 | 3.4800 | 3.5800 | 3.4500 | 3.5800 | 3.4402 | 4,652,000 |
Jul 7, 2023 | 3.4600 | 3.5300 | 3.4500 | 3.4900 | 3.3537 | 3,541,900 |
Jul 6, 2023 | 3.5200 | 3.5200 | 3.4400 | 3.4500 | 3.3153 | 6,262,500 |
Jul 5, 2023 | 3.6400 | 3.6500 | 3.5200 | 3.5200 | 3.3826 | 4,372,500 |
Jul 3, 2023 | 3.5700 | 3.6500 | 3.5700 | 3.6400 | 3.4979 | 2,542,900 |
Jun 30, 2023 | 3.4900 | 3.5700 | 3.4900 | 3.5700 | 3.4306 | 5,522,200 |
Jun 29, 2023 | 3.4300 | 3.5000 | 3.4100 | 3.5000 | 3.3633 | 4,328,400 |
Jun 28, 2023 | 3.4800 | 3.4900 | 3.4200 | 3.4400 | 3.3057 | 5,309,000 |
Jun 27, 2023 | 3.5600 | 3.5900 | 3.4700 | 3.5000 | 3.3633 | 4,565,800 |
Jun 26, 2023 | 3.6000 | 3.6300 | 3.5300 | 3.5600 | 3.4210 | 4,966,300 |
Jun 23, 2023 | 3.5400 | 3.6400 | 3.5300 | 3.5700 | 3.4306 | 10,163,700 |
Jun 22, 2023 | 3.4900 | 3.5500 | 3.4800 | 3.4800 | 3.3441 | 11,714,500 |
Jun 21, 2023 | 3.5000 | 3.5500 | 3.4400 | 3.5300 | 3.3922 | 5,401,800 |
Jun 20, 2023 | 3.6000 | 3.6000 | 3.5000 | 3.5200 | 3.3826 | 8,020,200 |
Jun 16, 2023 | 3.6100 | 3.6700 | 3.5800 | 3.6600 | 3.5171 | 36,374,100 |
Jun 15, 2023 | 0.0400 Dividend | |||||
Jun 15, 2023 | 3.6100 | 3.6400 | 3.5700 | 3.5700 | 3.4306 | 5,773,200 |
Jun 14, 2023 | 3.7300 | 3.7400 | 3.6400 | 3.6600 | 3.4786 | 8,319,900 |
Jun 13, 2023 | 3.8500 | 3.8600 | 3.6900 | 3.7000 | 3.5167 | 7,646,400 |
Jun 12, 2023 | 3.8200 | 3.8700 | 3.8000 | 3.8100 | 3.6212 | 7,808,000 |
Jun 9, 2023 | 3.8400 | 3.8600 | 3.7900 | 3.8200 | 3.6307 | 5,681,100 |
Jun 8, 2023 | 3.8100 | 3.8600 | 3.8100 | 3.8400 | 3.6497 | 6,022,400 |
Jun 7, 2023 | 3.8500 | 3.9200 | 3.7400 | 3.7600 | 3.5737 | 5,477,100 |
Jun 6, 2023 | 3.8400 | 3.8600 | 3.7900 | 3.8300 | 3.6402 | 3,403,600 |
Jun 5, 2023 | 3.7600 | 3.8500 | 3.7500 | 3.8200 | 3.6307 | 3,977,600 |
Jun 2, 2023 | 3.7700 | 3.7900 | 3.7100 | 3.7800 | 3.5927 | 8,542,800 |
Jun 1, 2023 | 3.7200 | 3.7900 | 3.6900 | 3.7700 | 3.5832 | 8,074,700 |
May 31, 2023 | 3.6500 | 3.7300 | 3.6500 | 3.6800 | 3.4977 | 8,176,900 |
May 30, 2023 | 3.7500 | 3.7900 | 3.6400 | 3.6700 | 3.4882 | 8,037,800 |
May 26, 2023 | 3.7400 | 3.7800 | 3.7100 | 3.7600 | 3.5737 | 6,307,000 |
May 25, 2023 | 3.8000 | 3.8000 | 3.6700 | 3.7100 | 3.5262 | 6,676,600 |
May 24, 2023 | 3.9000 | 3.9100 | 3.8100 | 3.8300 | 3.6402 | 4,795,400 |
May 23, 2023 | 3.8400 | 3.9100 | 3.8300 | 3.9000 | 3.7068 | 5,058,400 |
May 22, 2023 | 3.9000 | 3.9400 | 3.8600 | 3.8800 | 3.6877 | 3,497,500 |
May 19, 2023 | 3.9600 | 3.9700 | 3.8900 | 3.8900 | 3.6972 | 6,558,700 |
May 18, 2023 | 3.9600 | 3.9600 | 3.8800 | 3.9300 | 3.7353 | 5,508,400 |
May 17, 2023 | 4.0400 | 4.0600 | 3.9800 | 4.0000 | 3.8018 | 4,750,700 |
May 16, 2023 | 4.1300 | 4.1700 | 4.0200 | 4.0500 | 3.8493 | 6,263,700 |
May 15, 2023 | 4.1200 | 4.1800 | 4.1200 | 4.1700 | 3.9634 | 4,961,700 |
May 12, 2023 | 4.1100 | 4.1300 | 4.0700 | 4.1100 | 3.9063 | 5,721,800 |
May 11, 2023 | 4.1700 | 4.2000 | 4.1000 | 4.1100 | 3.9063 | 7,988,100 |
May 10, 2023 | 4.2100 | 4.2900 | 4.1800 | 4.2400 | 4.0299 | 8,073,500 |
May 9, 2023 | 4.0900 | 4.1800 | 4.0600 | 4.1700 | 3.9634 | 7,198,900 |
May 8, 2023 | 4.0900 | 4.1600 | 4.0800 | 4.0800 | 3.8778 | 5,173,000 |
May 5, 2023 | 4.0600 | 4.1600 | 4.0200 | 4.1200 | 3.9159 | 7,422,900 |
May 4, 2023 | 4.0500 | 4.2000 | 4.0400 | 4.1400 | 3.9349 | 13,171,000 |
May 3, 2023 | 4.0500 | 4.0800 | 3.9600 | 4.0100 | 3.8113 | 12,931,800 |
May 2, 2023 | 3.9200 | 4.0700 | 3.8900 | 4.0600 | 3.8588 | 10,429,000 |
May 1, 2023 | 4.0100 | 4.0300 | 3.9300 | 3.9300 | 3.7353 | 6,553,300 |
Apr 28, 2023 | 4.0300 | 4.0300 | 3.9200 | 3.9400 | 3.7448 | 6,734,500 |
Apr 27, 2023 | 3.9500 | 4.0400 | 3.8600 | 4.0100 | 3.8113 | 10,431,700 |
Apr 26, 2023 | 4.0800 | 4.0800 | 3.9700 | 3.9800 | 3.7828 | 13,533,000 |
Related Tickers
KGC Kinross Gold Corporation
6.80
+1.05%
FSM Fortuna Silver Mines Inc.
4.7530
-0.56%
EQX Equinox Gold Corp.
5.24
-0.29%
PAAS Pan American Silver Corp.
19.07
+0.50%
AEM Agnico Eagle Mines Limited
67.16
+3.42%
SAND Sandstorm Gold Ltd.
5.56
+1.26%
SBSW Sibanye Stillwater Limited
4.8600
+0.21%
IAG IAMGOLD Corporation
3.7150
+0.13%
CDE Coeur Mining, Inc.
4.8400
+0.41%
GFI Gold Fields Limited
17.63
+1.32%