B2Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 3.850 | 3.880 | 3.810 | 3.820 | 3.532 | 1,952,743 |
| 2024-05-28 | 3.870 | 3.900 | 3.840 | 3.890 | 3.597 | 2,718,304 |
| 2024-05-27 | 3.790 | 3.920 | 3.780 | 3.900 | 3.606 | 1,406,555 |
| 2024-05-24 | 3.790 | 3.845 | 3.750 | 3.750 | 3.467 | 4,949,377 |
| 2024-05-23 | 3.820 | 3.860 | 3.740 | 3.750 | 3.467 | 3,170,597 |
| 2024-05-22 | 3.900 | 3.920 | 3.820 | 3.830 | 3.541 | 2,319,372 |
| 2024-05-21 | 3.920 | 4.020 | 3.910 | 3.940 | 3.643 | 3,411,492 |
| 2024-05-17 | 3.850 | 3.950 | 3.840 | 3.940 | 3.643 | 3,396,984 |
| 2024-05-16 | 3.830 | 3.850 | 3.785 | 3.820 | 3.532 | 1,847,369 |
| 2024-05-15 | 3.840 | 3.880 | 3.790 | 3.840 | 3.551 | 2,154,940 |
| 2024-05-14 | 3.770 | 3.840 | 3.735 | 3.840 | 3.551 | 3,068,264 |
| 2024-05-13 | 3.770 | 3.810 | 3.710 | 3.750 | 3.467 | 2,345,105 |
| 2024-05-10 | 3.860 | 3.860 | 3.760 | 3.800 | 3.514 | 3,875,509 |
| 2024-05-09 | 3.620 | 3.800 | 3.610 | 3.800 | 3.514 | 5,850,786 |
| 2024-05-08 | 3.470 | 3.620 | 3.430 | 3.590 | 3.320 | 4,232,362 |
| 2024-05-07 | 3.470 | 3.540 | 3.470 | 3.520 | 3.255 | 2,511,002 |
| 2024-05-06 | 3.450 | 3.500 | 3.440 | 3.480 | 3.218 | 1,812,570 |
| 2024-05-03 | 3.450 | 3.480 | 3.370 | 3.400 | 3.144 | 4,879,218 |
| 2024-05-02 | 3.440 | 3.490 | 3.430 | 3.430 | 3.172 | 4,313,407 |
| 2024-05-01 | 3.500 | 3.570 | 3.470 | 3.510 | 3.246 | 2,220,192 |
| 2024-04-30 | 3.520 | 3.565 | 3.480 | 3.480 | 3.218 | 4,166,758 |
| 2024-04-29 | 3.590 | 3.650 | 3.560 | 3.600 | 3.329 | 2,926,956 |
| 2024-04-26 | 3.560 | 3.610 | 3.530 | 3.580 | 3.310 | 2,772,326 |
| 2024-04-25 | 3.460 | 3.545 | 3.435 | 3.520 | 3.255 | 2,756,190 |
| 2024-04-24 | 3.490 | 3.550 | 3.450 | 3.470 | 3.209 | 2,568,744 |
| 2024-04-23 | 3.430 | 3.520 | 3.410 | 3.500 | 3.236 | 4,808,677 |
| 2024-04-22 | 3.450 | 3.570 | 3.430 | 3.450 | 3.190 | 5,085,882 |
| 2024-04-19 | 3.600 | 3.640 | 3.570 | 3.590 | 3.320 | 4,516,659 |
| 2024-04-18 | 3.710 | 3.730 | 3.590 | 3.620 | 3.347 | 3,170,961 |
| 2024-04-17 | 3.670 | 3.800 | 3.640 | 3.670 | 3.394 | 4,687,150 |
| 2024-04-16 | 3.650 | 3.715 | 3.600 | 3.660 | 3.384 | 6,071,596 |
| 2024-04-15 | 4.000 | 4.000 | 3.710 | 3.750 | 3.467 | 6,152,358 |
| 2024-04-12 | 4.070 | 4.220 | 3.980 | 3.980 | 3.680 | 8,122,022 |
| 2024-04-11 | 3.940 | 3.950 | 3.870 | 3.940 | 3.643 | 2,632,257 |
| 2024-04-10 | 3.890 | 3.980 | 3.850 | 3.890 | 3.597 | 4,414,507 |
| 2024-04-09 | 3.940 | 4.010 | 3.920 | 3.940 | 3.643 | 3,091,618 |
| 2024-04-08 | 3.930 | 3.980 | 3.800 | 3.890 | 3.597 | 3,654,037 |
| 2024-04-05 | 3.730 | 3.890 | 3.700 | 3.860 | 3.569 | 7,730,535 |
| 2024-04-04 | 3.750 | 3.780 | 3.680 | 3.690 | 3.412 | 6,811,304 |
| 2024-04-03 | 3.610 | 3.820 | 3.580 | 3.800 | 3.514 | 7,449,260 |
| 2024-04-02 | 3.630 | 3.650 | 3.560 | 3.630 | 3.357 | 6,310,839 |
| 2024-04-01 | 3.620 | 3.640 | 3.550 | 3.580 | 3.310 | 5,346,893 |
| 2024-03-28 | 3.490 | 3.550 | 3.440 | 3.550 | 3.283 | 9,597,119 |
| 2024-03-27 | 3.450 | 3.465 | 3.420 | 3.440 | 3.181 | 6,116,520 |
| 2024-03-26 | 3.490 | 3.500 | 3.400 | 3.410 | 3.153 | 2,748,617 |
| 2024-03-25 | 3.420 | 3.510 | 3.420 | 3.450 | 3.190 | 1,996,095 |
| 2024-03-22 | 3.390 | 3.440 | 3.385 | 3.410 | 3.153 | 1,473,843 |
| 2024-03-21 | 3.540 | 3.630 | 3.400 | 3.410 | 3.153 | 4,042,061 |
| 2024-03-20 | 3.370 | 3.490 | 3.340 | 3.470 | 3.209 | 2,676,439 |
| 2024-03-19 | 3.450 | 3.455 | 3.370 | 3.380 | 3.125 | 2,386,808 |
| 2024-03-18 | 3.540 | 3.540 | 3.450 | 3.460 | 3.199 | 2,570,464 |
| 2024-03-15 | 3.470 | 3.540 | 3.430 | 3.540 | 3.273 | 10,150,610 |
| 2024-03-14 | 3.550 | 3.550 | 3.440 | 3.470 | 3.209 | 2,812,896 |
| 2024-03-13 | 3.490 | 3.600 | 3.480 | 3.560 | 3.292 | 3,099,826 |
| 2024-03-12 | 3.560 | 3.560 | 3.450 | 3.470 | 3.209 | 5,517,017 |
| 2024-03-11 | 3.550 | 3.640 | 3.530 | 3.610 | 3.338 | 3,300,248 |
| 2024-03-08 | 3.590 | 3.640 | 3.550 | 3.560 | 3.292 | 3,500,818 |
| 2024-03-07 | 3.650 | 3.670 | 3.580 | 3.590 | 3.320 | 2,066,783 |
| 2024-03-06 | 3.560 | 3.630 | 3.540 | 3.620 | 3.347 | 3,046,113 |
| 2024-03-05 | 3.650 | 3.680 | 3.590 | 3.590 | 3.270 | 3,757,598 |
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.