B2Gold Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	4.400	4.430	4.330	4.350	3.962	1,348,860
2023-12-05	4.380	4.430	4.330	4.340	3.953	2,666,834
2023-12-04	4.530	4.560	4.410	4.420	4.026	3,444,926
2023-12-01	4.530	4.650	4.520	4.630	4.217	2,595,161
2023-11-30	4.540	4.620	4.520	4.580	4.122	3,310,730
2023-11-29	4.550	4.610	4.510	4.580	4.122	3,261,305
2023-11-28	4.300	4.530	4.290	4.520	4.068	4,123,499
2023-11-27	4.210	4.280	4.200	4.240	3.816	2,981,333
2023-11-24	4.180	4.210	4.130	4.140	3.726	944,018
2023-11-23	4.170	4.190	4.140	4.170	3.753	349,330
2023-11-22	4.130	4.210	4.130	4.180	3.762	1,479,190
2023-11-21	4.150	4.205	4.100	4.120	3.708	2,312,139
2023-11-20	4.100	4.120	4.050	4.070	3.663	1,890,358
2023-11-17	4.220	4.220	4.110	4.110	3.699	1,567,522
2023-11-16	4.160	4.270	4.150	4.200	3.780	2,431,098
2023-11-15	4.230	4.230	4.100	4.120	3.708	2,000,512
2023-11-14	4.180	4.230	4.140	4.190	3.771	2,518,494
2023-11-13	4.120	4.130	4.070	4.080	3.672	1,536,019
2023-11-10	4.130	4.190	4.100	4.140	3.726	2,186,874
2023-11-09	4.250	4.320	4.110	4.210	3.789	2,566,936
2023-11-08	4.410	4.450	4.270	4.270	3.843	2,864,453
2023-11-07	4.500	4.540	4.385	4.460	4.014	1,993,369
2023-11-06	4.550	4.580	4.505	4.550	4.095	1,837,671
2023-11-03	4.500	4.600	4.460	4.550	4.095	3,030,996
2023-11-02	4.390	4.440	4.360	4.420	3.978	1,764,923
2023-11-01	4.450	4.480	4.375	4.410	3.969	1,974,420
2023-10-31	4.450	4.555	4.430	4.440	3.996	2,727,812
2023-10-30	4.510	4.530	4.430	4.470	4.023	2,047,117
2023-10-27	4.360	4.520	4.345	4.500	4.050	2,180,708
2023-10-26	4.440	4.440	4.290	4.330	3.897	4,639,102
2023-10-25	4.500	4.590	4.440	4.450	4.005	2,010,460
2023-10-24	4.510	4.540	4.485	4.540	4.086	2,096,675
2023-10-23	4.570	4.585	4.425	4.550	4.095	2,046,046
2023-10-20	4.650	4.740	4.570	4.580	4.122	3,062,975
2023-10-19	4.560	4.670	4.540	4.650	4.185	3,385,831
2023-10-18	4.550	4.630	4.545	4.590	4.131	3,312,660
2023-10-17	4.350	4.475	4.340	4.460	4.014	3,078,394
2023-10-16	4.330	4.380	4.300	4.340	3.906	1,441,337
2023-10-13	4.350	4.395	4.310	4.350	3.915	2,590,680
2023-10-12	4.250	4.320	4.180	4.220	3.798	1,541,310
2023-10-11	4.170	4.280	4.170	4.250	3.825	2,508,869
2023-10-10	4.100	4.160	4.090	4.150	3.735	2,881,410
2023-10-06	3.920	4.050	3.920	4.010	3.609	2,631,028
2023-10-05	3.890	3.940	3.880	3.930	3.537	1,577,103
2023-10-04	3.890	3.920	3.860	3.880	3.492	1,459,969
2023-10-03	3.820	3.920	3.810	3.870	3.483	2,375,834
2023-10-02	3.880	3.920	3.820	3.820	3.438	2,249,595
2023-09-29	3.950	3.960	3.860	3.900	3.510	5,138,914
2023-09-28	3.890	3.900	3.825	3.890	3.501	3,502,793
2023-09-27	3.970	3.980	3.860	3.910	3.519	2,298,632
2023-09-26	4.070	4.100	3.990	3.990	3.591	1,910,415
2023-09-25	4.150	4.160	4.060	4.110	3.699	3,408,533
2023-09-22	4.180	4.225	4.160	4.180	3.762	1,650,795
2023-09-21	4.200	4.220	4.150	4.160	3.744	2,419,370
2023-09-20	4.220	4.300	4.220	4.230	3.807	3,628,625
2023-09-19	4.300	4.320	4.235	4.260	3.785	3,177,296
2023-09-18	4.360	4.370	4.280	4.310	3.830	2,157,382
2023-09-15	4.300	4.410	4.290	4.350	3.865	16,676,539
2023-09-14	4.210	4.290	4.190	4.250	3.777	2,479,291
2023-09-13	4.180	4.270	4.175	4.200	3.732	2,688,156

← NewerPage 13 of 21 · 1,255 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.