B2Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	4.180	4.250	4.120	4.190	3.723	1,449,486
2023-09-11	4.170	4.255	4.160	4.220	3.750	3,282,355
2023-09-08	4.100	4.180	4.090	4.110	3.652	1,936,273
2023-09-07	4.060	4.160	4.060	4.120	3.661	3,148,036
2023-09-06	4.100	4.160	4.080	4.150	3.688	1,943,808
2023-09-05	4.170	4.220	4.070	4.090	3.634	2,323,165
2023-09-01	4.230	4.290	4.200	4.200	3.732	2,111,895
2023-08-31	4.230	4.270	4.160	4.160	3.697	4,190,140
2023-08-30	4.260	4.300	4.210	4.230	3.759	1,414,629
2023-08-29	4.190	4.280	4.190	4.230	3.759	1,783,468
2023-08-28	4.140	4.250	4.130	4.220	3.750	1,065,955
2023-08-25	4.230	4.255	4.110	4.120	3.661	2,276,159
2023-08-24	4.200	4.280	4.160	4.230	3.759	1,879,945
2023-08-23	4.140	4.270	4.140	4.230	3.759	1,978,963
2023-08-22	4.180	4.180	4.060	4.110	3.652	1,252,380
2023-08-21	4.080	4.180	4.060	4.160	3.697	2,835,136
2023-08-18	4.090	4.100	4.035	4.070	3.617	1,300,773
2023-08-17	4.100	4.120	4.075	4.090	3.634	1,433,810
2023-08-16	4.090	4.130	4.070	4.070	3.617	2,443,318
2023-08-15	4.130	4.180	4.030	4.110	3.652	5,125,644
2023-08-14	4.160	4.180	4.130	4.140	3.679	1,753,497
2023-08-11	4.110	4.200	4.090	4.200	3.732	2,373,613
2023-08-10	4.060	4.140	3.970	4.120	3.661	6,169,906
2023-08-09	4.210	4.250	4.050	4.080	3.626	7,080,121
2023-08-08	4.230	4.230	4.170	4.200	3.732	2,814,279
2023-08-04	4.340	4.400	4.250	4.280	3.803	2,784,006
2023-08-03	4.360	4.400	4.210	4.280	3.803	4,025,550
2023-08-02	4.500	4.500	4.360	4.420	3.928	2,623,270
2023-08-01	4.510	4.550	4.480	4.510	4.008	1,339,510
2023-07-31	4.580	4.640	4.560	4.570	4.061	2,875,584
2023-07-28	4.640	4.640	4.530	4.550	4.043	1,630,403
2023-07-27	4.760	4.760	4.590	4.610	4.096	2,812,889
2023-07-26	4.830	4.830	4.760	4.790	4.256	1,264,476
2023-07-25	4.750	4.840	4.710	4.830	4.292	1,888,582
2023-07-24	4.760	4.760	4.680	4.700	4.176	1,213,459
2023-07-21	4.750	4.820	4.750	4.770	4.239	1,628,198
2023-07-20	4.930	4.935	4.770	4.770	4.239	2,751,805
2023-07-19	4.970	5.020	4.930	4.940	4.390	1,272,577
2023-07-18	4.890	5.045	4.880	4.980	4.425	3,464,742
2023-07-17	4.830	4.850	4.755	4.830	4.292	3,329,453
2023-07-14	4.940	4.950	4.810	4.820	4.283	3,475,068
2023-07-13	5.000	5.030	4.920	4.950	4.399	2,217,195
2023-07-12	4.850	4.990	4.850	4.990	4.434	2,146,705
2023-07-11	4.750	4.870	4.740	4.790	4.256	1,961,716
2023-07-10	4.620	4.760	4.590	4.740	4.212	1,334,863
2023-07-07	4.650	4.690	4.610	4.640	4.123	1,146,292
2023-07-06	4.670	4.680	4.595	4.610	4.096	2,331,672
2023-07-05	4.780	4.800	4.700	4.700	4.176	1,152,452
2023-07-04	4.730	4.760	4.660	4.750	4.221	602,296
2023-06-30	4.640	4.730	4.630	4.720	4.194	2,695,091
2023-06-29	4.550	4.640	4.525	4.630	4.114	1,340,621
2023-06-28	4.630	4.630	4.550	4.560	4.052	1,824,711
2023-06-27	4.710	4.725	4.580	4.620	4.105	1,906,943
2023-06-26	4.750	4.770	4.655	4.690	4.168	1,695,721
2023-06-23	4.660	4.800	4.660	4.700	4.176	2,835,535
2023-06-22	4.600	4.660	4.590	4.610	4.096	2,119,548
2023-06-21	4.600	4.670	4.560	4.640	4.123	2,641,696
2023-06-20	4.710	4.740	4.640	4.640	4.123	2,014,011
2023-06-19	4.760	4.770	4.740	4.760	4.230	384,317
2023-06-16	4.780	4.840	4.730	4.770	4.239	11,143,940

← NewerPage 14 of 21 · 1,260 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.