B2Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.400 | 7.500 | 7.350 | 7.360 | 7.360 | 2,734,355 |
| 2026-10-16 | 7.280 | 7.600 | 7.280 | 7.490 | 7.490 | 4,960,698 |
| 2026-10-15 | 7.200 | 7.350 | 7.080 | 7.330 | 7.330 | 5,508,500 |
| 2026-10-14 | 7.240 | 7.280 | 7.020 | 7.090 | 7.090 | 3,687,700 |
| 2026-10-13 | 7.450 | 7.540 | 7.260 | 7.410 | 7.410 | 3,306,500 |
| 2026-10-09 | 7.420 | 7.520 | 7.380 | 7.480 | 7.480 | 3,320,600 |
| 2026-10-08 | 7.110 | 7.340 | 7.110 | 7.290 | 7.290 | 3,166,100 |
| 2026-10-07 | 7.200 | 7.270 | 7.080 | 7.120 | 7.120 | 2,875,600 |
| 2026-10-06 | 7.360 | 7.460 | 7.270 | 7.390 | 7.390 | 2,606,200 |
| 2026-10-05 | 7.400 | 7.470 | 7.260 | 7.320 | 7.320 | 2,380,000 |
| 2026-10-02 | 7.460 | 7.530 | 7.320 | 7.410 | 7.410 | 3,137,100 |
| 2026-10-01 | 7.430 | 7.480 | 7.320 | 7.350 | 7.350 | 3,237,200 |
| 2026-09-30 | 7.650 | 7.650 | 7.420 | 7.430 | 7.430 | 3,255,100 |
| 2026-09-29 | 7.550 | 7.610 | 7.410 | 7.580 | 7.580 | 3,688,900 |
| 2026-09-28 | 7.350 | 7.670 | 7.350 | 7.470 | 7.470 | 3,571,200 |
| 2026-09-25 | 7.540 | 7.790 | 7.510 | 7.730 | 7.730 | 3,232,600 |
| 2026-09-24 | 7.480 | 7.540 | 7.310 | 7.540 | 7.540 | 4,153,900 |
| 2026-09-23 | 7.600 | 7.660 | 7.500 | 7.540 | 7.540 | 3,147,000 |
| 2026-09-22 | 7.590 | 7.920 | 7.540 | 7.850 | 7.850 | 3,396,400 |
| 2026-09-21 | 7.690 | 7.700 | 7.390 | 7.520 | 7.520 | 4,914,100 |
| 2026-09-18 | 7.560 | 7.690 | 7.510 | 7.650 | 7.650 | 7,351,900 |
| 2026-09-17 | 7.420 | 7.570 | 7.340 | 7.550 | 7.550 | 2,838,200 |
| 2026-09-16 | 7.410 | 7.500 | 7.100 | 7.200 | 7.200 | 4,575,300 |
| 2026-09-15 | 7.300 | 7.310 | 7.180 | 7.240 | 7.240 | 4,013,200 |
| 2026-09-14 | 7.250 | 7.300 | 7.140 | 7.270 | 7.270 | 2,391,500 |
| 2026-09-11 | 7.630 | 7.670 | 7.390 | 7.460 | 7.460 | 2,277,100 |
| 2026-09-10 | 7.340 | 7.520 | 7.310 | 7.410 | 7.410 | 3,012,800 |
| 2026-09-09 | 7.630 | 7.740 | 7.550 | 7.650 | 7.622 | 1,939,700 |
| 2026-09-08 | 7.700 | 7.830 | 7.510 | 7.520 | 7.493 | 2,293,000 |
| 2026-09-04 | 7.660 | 7.790 | 7.590 | 7.760 | 7.732 | 1,942,598 |
| 2026-09-03 | 7.790 | 7.840 | 7.615 | 7.830 | 7.801 | 3,080,101 |
| 2026-09-02 | 7.400 | 7.575 | 7.400 | 7.480 | 7.453 | 3,858,755 |
| 2026-09-01 | 7.350 | 7.490 | 7.220 | 7.220 | 7.194 | 4,142,223 |
| 2026-08-31 | 7.760 | 7.820 | 7.550 | 7.600 | 7.572 | 3,533,687 |
| 2026-08-28 | 8.110 | 8.140 | 7.750 | 7.850 | 7.821 | 3,931,067 |
| 2026-08-27 | 7.930 | 8.090 | 7.860 | 8.090 | 8.060 | 3,559,357 |
| 2026-08-26 | 7.970 | 8.085 | 7.960 | 7.980 | 7.951 | 3,238,468 |
| 2026-08-25 | 7.670 | 8.160 | 7.670 | 8.120 | 8.090 | 6,328,458 |
| 2026-08-24 | 7.710 | 7.945 | 7.710 | 7.930 | 7.901 | 6,212,876 |
| 2026-08-21 | 7.580 | 7.650 | 7.475 | 7.610 | 7.582 | 8,513,484 |
| 2026-08-20 | 7.150 | 7.430 | 7.100 | 7.430 | 7.403 | 3,958,257 |
| 2026-08-19 | 7.280 | 7.480 | 7.205 | 7.280 | 7.253 | 6,309,979 |
| 2026-08-18 | 7.110 | 7.110 | 6.920 | 6.940 | 6.915 | 4,484,792 |
| 2026-08-17 | 7.140 | 7.280 | 7.110 | 7.210 | 7.184 | 3,259,195 |
| 2026-08-14 | 7.150 | 7.270 | 7.090 | 7.110 | 7.084 | 2,631,299 |
| 2026-08-13 | 7.160 | 7.260 | 7.010 | 7.070 | 7.044 | 4,793,130 |
| 2026-08-12 | 7.170 | 7.285 | 7.100 | 7.250 | 7.224 | 4,595,787 |
| 2026-08-11 | 7.110 | 7.190 | 7.015 | 7.050 | 7.024 | 5,883,730 |
| 2026-08-10 | 7.000 | 7.170 | 6.880 | 7.040 | 7.014 | 7,320,571 |
| 2026-08-07 | 6.050 | 7.080 | 6.050 | 7.030 | 7.004 | 20,143,301 |
| 2026-08-06 | 5.660 | 5.840 | 5.640 | 5.740 | 5.719 | 4,092,426 |
| 2026-08-05 | 5.740 | 5.820 | 5.680 | 5.750 | 5.729 | 4,269,643 |
| 2026-08-04 | 5.480 | 5.595 | 5.420 | 5.480 | 5.460 | 6,490,069 |
| 2026-07-31 | 5.280 | 5.320 | 5.170 | 5.250 | 5.231 | 2,674,784 |
| 2026-07-30 | 5.410 | 5.410 | 5.245 | 5.390 | 5.370 | 2,305,383 |
| 2026-07-29 | 5.420 | 5.425 | 5.185 | 5.280 | 5.261 | 3,030,992 |
| 2026-07-28 | 5.400 | 5.500 | 5.340 | 5.430 | 5.410 | 2,443,569 |
| 2026-07-27 | 5.530 | 5.560 | 5.370 | 5.450 | 5.430 | 2,050,134 |
| 2026-07-24 | 5.440 | 5.540 | 5.410 | 5.440 | 5.420 | 1,822,948 |
| 2026-07-23 | 5.400 | 5.480 | 5.350 | 5.410 | 5.390 | 2,826,579 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.0280 CAD |
| 2026-06-10 | 0.0280 CAD |
| 2026-03-06 | 0.0270 CAD |
| 2025-12-02 | 0.0280 CAD |
| 2025-09-10 | 0.0280 CAD |
| 2025-06-11 | 0.0270 CAD |
| 2025-03-07 | 0.0290 CAD |
| 2024-12-02 | 0.0560 CAD |
| 2024-09-10 | 0.0540 CAD |
| 2024-06-11 | 0.0550 CAD |
| 2024-03-06 | 0.0540 CAD |
| 2023-12-01 | 0.0540 CAD |
| 2023-09-20 | 0.0540 CAD |
| 2023-06-15 | 0.0530 CAD |
| 2023-03-07 | 0.0540 CAD |
| 2022-12-06 | 0.0540 CAD |
| 2022-09-20 | 0.0530 CAD |
| 2022-06-17 | 0.0520 CAD |
| 2022-06-16 | 0.0400 CAD |
| 2022-03-08 | 0.0510 CAD |
| 2021-12-07 | 0.0510 CAD |
| 2021-09-21 | 0.0510 CAD |
| 2021-06-21 | 0.0500 CAD |
| 2021-03-05 | 0.0510 CAD |
| 2020-12-07 | 0.0510 CAD |
| 2020-09-21 | 0.0530 CAD |
| 2020-06-22 | 0.0270 CAD |
| 2020-03-06 | 0.0130 CAD |
| 2019-11-26 | 0.0130 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.