B2Gold Corp.
BTO.TOTSXBasic Materials● Active
$5.83
$-0.56(-8.76%)
Market Cap$7.8B
P/E Ratio—
52W High$8.6
52W Low$4.56
B2Gold Corp.（BTO.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bto.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$8.60
Mar 2, 2026
-32.2% from here
5-Year Low5Y
$3.16
Jan 23, 2025
+84.5% from low
IPO Priceadj.
$1.90
Feb 13, 2008
+206.8% since IPO
1 Year Ago
$5.05
Jun 9, 2025
+15.4% in 1Y
5 Years Ago
$5.95
Jun 8, 2021
-2.0% in 5Y
10 Years Ago
$2.63
Jun 8, 2016
+121.7% in 10Y
Historical Price Data · BTO.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $6.24 | $6.24 | $5.80 | $5.83 | $5.83 | 7.7M | -6.57% |
| Jun 4, 2026 | $6.45 | $6.51 | $6.33 | $6.39 | $6.39 | 3.1M | -0.93% |
| Jun 3, 2026 | $6.43 | $6.46 | $6.30 | $6.33 | $6.33 | 2.9M | -1.56% |
| Jun 2, 2026 | $6.54 | $6.57 | $6.38 | $6.53 | $6.53 | 4.4M | -0.15% |
| Jun 1, 2026 | $6.40 | $6.57 | $6.32 | $6.47 | $6.47 | 4.4M | +1.09% |
| May 29, 2026 | $6.40 | $6.63 | $6.35 | $6.60 | $6.60 | 5.7M | +3.12% |
| May 28, 2026 | $6.21 | $6.50 | $6.14 | $6.38 | $6.38 | 3.8M | +2.74% |
| May 27, 2026 | $6.39 | $6.42 | $6.26 | $6.28 | $6.28 | 6.4M | -1.72% |
| May 26, 2026 | $6.41 | $6.53 | $6.40 | $6.51 | $6.51 | 3.2M | +1.56% |
| May 25, 2026 | $6.45 | $6.52 | $6.42 | $6.52 | $6.52 | 1.5M | +1.09% |
| May 22, 2026 | $6.41 | $6.41 | $6.30 | $6.34 | $6.34 | 2.6M | -1.09% |
| May 21, 2026 | $6.31 | $6.50 | $6.27 | $6.40 | $6.40 | 3.0M | +1.43% |
| May 20, 2026 | $6.49 | $6.51 | $6.26 | $6.42 | $6.42 | 4.0M | -1.08% |
| May 19, 2026 | $6.54 | $6.54 | $6.33 | $6.38 | $6.38 | 8.0M | -2.45% |
| May 15, 2026 | $6.90 | $6.93 | $6.63 | $6.75 | $6.75 | 6.0M | -2.17% |
| May 14, 2026 | $7.40 | $7.40 | $7.14 | $7.16 | $7.16 | 7.8M | -3.24% |
| May 13, 2026 | $7.32 | $7.43 | $7.22 | $7.36 | $7.36 | 4.0M | +0.55% |
| May 12, 2026 | $7.24 | $7.45 | $7.11 | $7.38 | $7.38 | 5.5M | +1.93% |
| May 11, 2026 | $7.28 | $7.63 | $7.22 | $7.36 | $7.36 | 7.8M | +1.10% |
| May 8, 2026 | $6.90 | $7.28 | $6.78 | $7.25 | $7.25 | 8.0M | +5.07% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · BTO.TO
Jan 1 → Dec 31 · 6 years2026-7.0%$6.27 → $5.83
-7.0%
2025+71.7%$3.60 → $6.18
+71.7%
2024-16.2%$4.20 → $3.52
-16.2%
2023-14.7%$4.91 → $4.19
-14.7%
2022-3.0%$4.96 → $4.81
-3.0%
2021-16.0%$5.93 → $4.98
-16.0%
Best Year2025 · +71.7%
Worst Year2024 · -16.2%
Positive Years1 / 6
Avg Annual Return+2.5%
6Y Total Return-1.7%
6Y CAGR~-0.3% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$507.90+0.00%
Mkt Cap $235.0B
BHP Group Limited
BHP
$82.72+0.00%
Mkt Cap $210.1B
Rio Tinto Group
RIO
$100.69+0.00%
Mkt Cap $163.5B
Southern Copper Corporation
SCCO
$172.97+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$228.02+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.71+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$54.91+0.00%
Mkt Cap $92.0B
Freeport-McMoRan Inc.
FCX
$63.37+0.00%
Mkt Cap $91.1B
Agnico Eagle Mines Limited
AEM
$163.66+0.00%
Mkt Cap $82.0B
The Sherwin-Williams Company
SHW
$305.30+0.00%
Mkt Cap $75.3BWhat If You Invested in BTO.TO?
If you invested $1,000 in BTO.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,217
Total Return+121.7%
CAGR~+8.3% / yr
Profit+$1,217
Based on Jun 8, 2016 · $2.63Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
B2Gold Corp.（BTO.TO）所属板块为 Basic Materials，主要交易场所为 TSX。本页行情快照中的最近价为 $5.83。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BTO.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BTO.TO 历史股价FMP 日线复权 OHLCV