B2Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 3.850 | 3.895 | 3.820 | 3.870 | 3.633 | 1,787,947 |
| 2024-08-22 | 3.870 | 3.870 | 3.770 | 3.820 | 3.586 | 1,851,926 |
| 2024-08-21 | 3.830 | 3.925 | 3.770 | 3.910 | 3.670 | 2,012,410 |
| 2024-08-20 | 3.820 | 3.880 | 3.790 | 3.850 | 3.614 | 3,323,644 |
| 2024-08-19 | 3.680 | 3.785 | 3.670 | 3.750 | 3.520 | 3,636,695 |
| 2024-08-16 | 3.600 | 3.680 | 3.580 | 3.680 | 3.454 | 2,893,026 |
| 2024-08-15 | 3.620 | 3.630 | 3.540 | 3.550 | 3.332 | 2,703,383 |
| 2024-08-14 | 3.580 | 3.625 | 3.520 | 3.600 | 3.379 | 2,800,129 |
| 2024-08-13 | 3.530 | 3.620 | 3.515 | 3.570 | 3.351 | 2,493,025 |
| 2024-08-12 | 3.440 | 3.570 | 3.430 | 3.550 | 3.332 | 4,283,184 |
| 2024-08-09 | 3.600 | 3.630 | 3.230 | 3.370 | 3.163 | 11,045,590 |
| 2024-08-08 | 3.790 | 3.840 | 3.760 | 3.810 | 3.576 | 1,843,747 |
| 2024-08-07 | 3.910 | 3.940 | 3.730 | 3.760 | 3.529 | 2,250,246 |
| 2024-08-06 | 3.850 | 3.905 | 3.760 | 3.870 | 3.633 | 2,600,287 |
| 2024-08-02 | 4.100 | 4.150 | 3.930 | 3.980 | 3.736 | 2,794,102 |
| 2024-08-01 | 4.150 | 4.190 | 4.040 | 4.080 | 3.830 | 2,023,842 |
| 2024-07-31 | 4.100 | 4.200 | 4.100 | 4.140 | 3.886 | 3,752,397 |
| 2024-07-30 | 4.050 | 4.110 | 4.010 | 4.080 | 3.830 | 1,864,910 |
| 2024-07-29 | 4.040 | 4.060 | 3.970 | 4.050 | 3.802 | 1,115,707 |
| 2024-07-26 | 4.030 | 4.060 | 4.010 | 4.030 | 3.783 | 940,410 |
| 2024-07-25 | 3.970 | 4.045 | 3.950 | 3.990 | 3.745 | 2,249,166 |
| 2024-07-24 | 4.120 | 4.180 | 4.040 | 4.040 | 3.792 | 1,768,812 |
| 2024-07-23 | 4.110 | 4.130 | 4.060 | 4.100 | 3.849 | 1,111,400 |
| 2024-07-22 | 4.030 | 4.130 | 4.020 | 4.110 | 3.858 | 2,106,123 |
| 2024-07-19 | 3.980 | 4.090 | 3.970 | 4.050 | 3.802 | 2,167,664 |
| 2024-07-18 | 4.200 | 4.210 | 4.065 | 4.090 | 3.839 | 2,096,956 |
| 2024-07-17 | 4.290 | 4.330 | 4.160 | 4.160 | 3.905 | 2,642,743 |
| 2024-07-16 | 4.160 | 4.290 | 4.140 | 4.280 | 4.018 | 3,207,120 |
| 2024-07-15 | 4.150 | 4.190 | 4.070 | 4.130 | 3.877 | 2,181,979 |
| 2024-07-12 | 4.010 | 4.160 | 4.000 | 4.150 | 3.896 | 3,521,539 |
| 2024-07-11 | 3.970 | 4.090 | 3.910 | 4.070 | 3.820 | 4,988,211 |
| 2024-07-10 | 3.850 | 3.920 | 3.830 | 3.870 | 3.633 | 2,451,109 |
| 2024-07-09 | 3.780 | 3.820 | 3.765 | 3.820 | 3.586 | 3,016,956 |
| 2024-07-08 | 3.780 | 3.810 | 3.720 | 3.810 | 3.576 | 1,891,139 |
| 2024-07-05 | 3.780 | 3.860 | 3.780 | 3.800 | 3.567 | 4,760,855 |
| 2024-07-04 | 3.710 | 3.750 | 3.670 | 3.740 | 3.511 | 1,045,391 |
| 2024-07-03 | 3.730 | 3.800 | 3.715 | 3.760 | 3.529 | 2,401,879 |
| 2024-07-02 | 3.680 | 3.730 | 3.630 | 3.690 | 3.464 | 1,860,485 |
| 2024-06-28 | 3.760 | 3.790 | 3.660 | 3.670 | 3.445 | 2,132,257 |
| 2024-06-27 | 3.640 | 3.750 | 3.630 | 3.720 | 3.492 | 2,854,140 |
| 2024-06-26 | 3.530 | 3.620 | 3.520 | 3.610 | 3.389 | 2,077,917 |
| 2024-06-25 | 3.600 | 3.640 | 3.530 | 3.540 | 3.323 | 1,764,129 |
| 2024-06-24 | 3.640 | 3.680 | 3.600 | 3.610 | 3.389 | 3,321,023 |
| 2024-06-21 | 3.630 | 3.665 | 3.510 | 3.630 | 3.407 | 8,577,377 |
| 2024-06-20 | 3.550 | 3.650 | 3.545 | 3.620 | 3.398 | 2,137,136 |
| 2024-06-19 | 3.540 | 3.550 | 3.490 | 3.530 | 3.314 | 739,231 |
| 2024-06-18 | 3.480 | 3.555 | 3.460 | 3.530 | 3.314 | 4,408,129 |
| 2024-06-17 | 3.530 | 3.555 | 3.450 | 3.490 | 3.276 | 2,215,637 |
| 2024-06-14 | 3.560 | 3.590 | 3.540 | 3.560 | 3.342 | 1,777,315 |
| 2024-06-13 | 3.560 | 3.635 | 3.500 | 3.530 | 3.314 | 2,221,347 |
| 2024-06-12 | 3.650 | 3.690 | 3.570 | 3.580 | 3.361 | 1,872,314 |
| 2024-06-11 | 3.600 | 3.610 | 3.550 | 3.580 | 3.361 | 1,872,812 |
| 2024-06-10 | 3.620 | 3.680 | 3.500 | 3.680 | 3.403 | 3,294,392 |
| 2024-06-07 | 3.680 | 3.710 | 3.570 | 3.580 | 3.310 | 4,532,810 |
| 2024-06-06 | 3.740 | 3.800 | 3.700 | 3.800 | 3.514 | 2,720,745 |
| 2024-06-05 | 3.720 | 3.755 | 3.705 | 3.750 | 3.467 | 3,093,123 |
| 2024-06-04 | 3.810 | 3.850 | 3.660 | 3.680 | 3.403 | 3,834,840 |
| 2024-06-03 | 3.860 | 3.870 | 3.810 | 3.870 | 3.578 | 1,762,782 |
| 2024-05-31 | 3.900 | 3.930 | 3.810 | 3.840 | 3.551 | 3,554,952 |
| 2024-05-30 | 3.830 | 3.910 | 3.810 | 3.870 | 3.578 | 1,809,437 |
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.