B2Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 3.650 | 3.680 | 3.590 | 3.590 | 3.270 | 3,757,598 |
| 2024-03-04 | 3.510 | 3.630 | 3.500 | 3.600 | 3.279 | 3,585,984 |
| 2024-03-01 | 3.270 | 3.480 | 3.220 | 3.480 | 3.169 | 5,718,571 |
| 2024-02-29 | 3.270 | 3.270 | 3.220 | 3.270 | 2.978 | 10,125,320 |
| 2024-02-28 | 3.260 | 3.260 | 3.180 | 3.190 | 2.905 | 2,122,042 |
| 2024-02-27 | 3.280 | 3.305 | 3.250 | 3.260 | 2.969 | 1,760,633 |
| 2024-02-26 | 3.340 | 3.350 | 3.270 | 3.270 | 2.978 | 2,306,662 |
| 2024-02-23 | 3.330 | 3.380 | 3.305 | 3.380 | 3.078 | 4,594,220 |
| 2024-02-22 | 3.430 | 3.430 | 3.310 | 3.320 | 3.024 | 3,463,806 |
| 2024-02-21 | 3.420 | 3.420 | 3.370 | 3.400 | 3.097 | 3,577,988 |
| 2024-02-20 | 3.450 | 3.450 | 3.400 | 3.420 | 3.115 | 1,672,741 |
| 2024-02-16 | 3.390 | 3.420 | 3.360 | 3.380 | 3.078 | 2,353,769 |
| 2024-02-15 | 3.370 | 3.475 | 3.360 | 3.420 | 3.115 | 2,076,355 |
| 2024-02-14 | 3.370 | 3.395 | 3.300 | 3.330 | 3.033 | 2,646,102 |
| 2024-02-13 | 3.500 | 3.510 | 3.350 | 3.370 | 3.069 | 3,420,141 |
| 2024-02-12 | 3.520 | 3.565 | 3.520 | 3.550 | 3.233 | 1,544,666 |
| 2024-02-09 | 3.550 | 3.560 | 3.480 | 3.520 | 3.206 | 2,101,321 |
| 2024-02-08 | 3.580 | 3.595 | 3.550 | 3.550 | 3.233 | 1,529,192 |
| 2024-02-07 | 3.620 | 3.650 | 3.575 | 3.590 | 3.270 | 1,722,184 |
| 2024-02-06 | 3.660 | 3.670 | 3.620 | 3.630 | 3.306 | 1,624,853 |
| 2024-02-05 | 3.690 | 3.710 | 3.640 | 3.650 | 3.324 | 1,775,445 |
| 2024-02-02 | 3.710 | 3.740 | 3.690 | 3.710 | 3.379 | 5,026,878 |
| 2024-02-01 | 3.770 | 3.810 | 3.750 | 3.790 | 3.452 | 6,851,531 |
| 2024-01-31 | 3.780 | 3.830 | 3.720 | 3.750 | 3.415 | 3,428,351 |
| 2024-01-30 | 3.770 | 3.790 | 3.720 | 3.780 | 3.443 | 3,109,418 |
| 2024-01-29 | 3.740 | 3.740 | 3.690 | 3.720 | 3.388 | 2,214,358 |
| 2024-01-26 | 3.650 | 3.720 | 3.640 | 3.700 | 3.370 | 3,096,721 |
| 2024-01-25 | 3.620 | 3.680 | 3.600 | 3.660 | 3.333 | 3,898,851 |
| 2024-01-24 | 3.960 | 3.980 | 3.560 | 3.600 | 3.279 | 13,113,820 |
| 2024-01-23 | 3.900 | 4.030 | 3.880 | 4.020 | 3.661 | 2,409,679 |
| 2024-01-22 | 3.870 | 3.910 | 3.820 | 3.880 | 3.534 | 1,268,216 |
| 2024-01-19 | 3.960 | 3.970 | 3.870 | 3.900 | 3.552 | 2,115,368 |
| 2024-01-18 | 4.010 | 4.010 | 3.910 | 3.940 | 3.588 | 2,527,970 |
| 2024-01-17 | 4.030 | 4.040 | 3.955 | 3.980 | 3.625 | 2,882,920 |
| 2024-01-16 | 4.100 | 4.130 | 4.030 | 4.050 | 3.689 | 3,335,665 |
| 2024-01-15 | 4.140 | 4.160 | 4.120 | 4.150 | 3.780 | 545,047 |
| 2024-01-12 | 4.120 | 4.230 | 4.120 | 4.150 | 3.780 | 2,491,650 |
| 2024-01-11 | 4.120 | 4.130 | 4.020 | 4.040 | 3.679 | 2,001,241 |
| 2024-01-10 | 4.100 | 4.130 | 4.080 | 4.120 | 3.752 | 970,823 |
| 2024-01-09 | 4.150 | 4.160 | 4.090 | 4.110 | 3.743 | 1,408,366 |
| 2024-01-08 | 4.040 | 4.130 | 4.010 | 4.120 | 3.752 | 1,609,612 |
| 2024-01-05 | 4.100 | 4.180 | 4.060 | 4.080 | 3.716 | 2,893,112 |
| 2024-01-04 | 4.110 | 4.120 | 4.070 | 4.100 | 3.734 | 2,107,185 |
| 2024-01-03 | 4.100 | 4.130 | 4.060 | 4.090 | 3.725 | 2,938,435 |
| 2024-01-02 | 4.200 | 4.280 | 4.160 | 4.170 | 3.798 | 1,850,311 |
| 2023-12-29 | 4.190 | 4.210 | 4.135 | 4.190 | 3.816 | 1,362,538 |
| 2023-12-28 | 4.310 | 4.310 | 4.200 | 4.200 | 3.825 | 1,459,450 |
| 2023-12-27 | 4.370 | 4.380 | 4.300 | 4.320 | 3.934 | 1,318,252 |
| 2023-12-22 | 4.350 | 4.420 | 4.300 | 4.330 | 3.944 | 1,991,476 |
| 2023-12-21 | 4.290 | 4.340 | 4.260 | 4.270 | 3.889 | 1,979,634 |
| 2023-12-20 | 4.380 | 4.385 | 4.230 | 4.240 | 3.862 | 1,642,914 |
| 2023-12-19 | 4.300 | 4.400 | 4.280 | 4.380 | 3.989 | 1,947,481 |
| 2023-12-18 | 4.250 | 4.300 | 4.230 | 4.290 | 3.907 | 1,378,229 |
| 2023-12-15 | 4.290 | 4.340 | 4.230 | 4.230 | 3.852 | 4,441,612 |
| 2023-12-14 | 4.350 | 4.430 | 4.270 | 4.300 | 3.916 | 3,857,547 |
| 2023-12-13 | 4.050 | 4.290 | 4.020 | 4.290 | 3.907 | 2,252,162 |
| 2023-12-12 | 4.150 | 4.170 | 4.060 | 4.060 | 3.698 | 2,511,767 |
| 2023-12-11 | 4.160 | 4.170 | 4.100 | 4.140 | 3.771 | 2,276,537 |
| 2023-12-08 | 4.210 | 4.250 | 4.160 | 4.210 | 3.834 | 2,011,482 |
| 2023-12-07 | 4.370 | 4.370 | 4.250 | 4.260 | 3.880 | 1,497,053 |
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.