B2Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 4.810 | 4.830 | 4.720 | 4.730 | 4.203 | 1,646,760 |
| 2023-06-14 | 4.990 | 4.990 | 4.860 | 4.900 | 4.307 | 1,782,277 |
| 2023-06-13 | 5.120 | 5.150 | 4.920 | 4.930 | 4.333 | 2,799,509 |
| 2023-06-12 | 5.080 | 5.160 | 5.060 | 5.110 | 4.492 | 2,718,901 |
| 2023-06-09 | 5.100 | 5.140 | 5.065 | 5.090 | 4.474 | 1,276,569 |
| 2023-06-08 | 5.080 | 5.150 | 5.080 | 5.100 | 4.483 | 1,662,450 |
| 2023-06-07 | 5.140 | 5.240 | 5.000 | 5.010 | 4.404 | 1,653,449 |
| 2023-06-06 | 5.120 | 5.150 | 5.100 | 5.140 | 4.518 | 940,166 |
| 2023-06-05 | 5.040 | 5.170 | 5.030 | 5.140 | 4.518 | 1,721,571 |
| 2023-06-02 | 5.050 | 5.090 | 4.995 | 5.070 | 4.457 | 2,643,399 |
| 2023-06-01 | 5.040 | 5.090 | 4.990 | 5.060 | 4.448 | 3,177,914 |
| 2023-05-31 | 4.980 | 5.050 | 4.970 | 5.030 | 4.421 | 4,038,130 |
| 2023-05-30 | 5.100 | 5.130 | 4.940 | 4.970 | 4.369 | 2,639,301 |
| 2023-05-29 | 5.090 | 5.110 | 5.040 | 5.090 | 4.474 | 542,102 |
| 2023-05-26 | 5.120 | 5.135 | 5.060 | 5.100 | 4.483 | 1,864,601 |
| 2023-05-25 | 5.170 | 5.190 | 5.000 | 5.060 | 4.448 | 2,124,874 |
| 2023-05-24 | 5.280 | 5.290 | 5.180 | 5.190 | 4.562 | 1,112,114 |
| 2023-05-23 | 5.200 | 5.280 | 5.180 | 5.270 | 4.632 | 2,242,411 |
| 2023-05-19 | 5.320 | 5.360 | 5.260 | 5.290 | 4.650 | 5,222,351 |
| 2023-05-18 | 5.320 | 5.330 | 5.240 | 5.290 | 4.650 | 2,490,452 |
| 2023-05-17 | 5.440 | 5.460 | 5.365 | 5.400 | 4.747 | 1,280,967 |
| 2023-05-16 | 5.570 | 5.590 | 5.420 | 5.460 | 4.799 | 1,932,032 |
| 2023-05-15 | 5.570 | 5.640 | 5.560 | 5.610 | 4.931 | 1,394,126 |
| 2023-05-12 | 5.530 | 5.590 | 5.480 | 5.580 | 4.905 | 1,288,772 |
| 2023-05-11 | 5.610 | 5.660 | 5.530 | 5.530 | 4.861 | 3,904,846 |
| 2023-05-10 | 5.650 | 5.740 | 5.600 | 5.690 | 5.001 | 3,429,857 |
| 2023-05-09 | 5.480 | 5.600 | 5.470 | 5.580 | 4.905 | 1,528,059 |
| 2023-05-08 | 5.470 | 5.540 | 5.455 | 5.490 | 4.826 | 1,882,717 |
| 2023-05-05 | 5.450 | 5.570 | 5.400 | 5.510 | 4.843 | 2,091,401 |
| 2023-05-04 | 5.500 | 5.710 | 5.480 | 5.610 | 4.931 | 3,191,686 |
| 2023-05-03 | 5.490 | 5.560 | 5.400 | 5.480 | 4.817 | 7,517,776 |
| 2023-05-02 | 5.340 | 5.530 | 5.295 | 5.520 | 4.852 | 4,764,643 |
| 2023-05-01 | 5.410 | 5.455 | 5.330 | 5.350 | 4.703 | 3,550,941 |
| 2023-04-28 | 5.450 | 5.480 | 5.320 | 5.330 | 4.685 | 3,970,554 |
| 2023-04-27 | 5.390 | 5.490 | 5.280 | 5.450 | 4.791 | 2,768,727 |
| 2023-04-26 | 5.510 | 5.540 | 5.410 | 5.420 | 4.764 | 2,971,449 |
| 2023-04-25 | 5.580 | 5.600 | 5.450 | 5.500 | 4.834 | 2,800,568 |
| 2023-04-24 | 5.550 | 5.620 | 5.525 | 5.570 | 4.896 | 1,617,559 |
| 2023-04-21 | 5.490 | 5.590 | 5.450 | 5.590 | 4.914 | 11,325,180 |
| 2023-04-20 | 5.480 | 5.610 | 5.430 | 5.550 | 4.878 | 3,901,102 |
| 2023-04-19 | 5.470 | 5.540 | 5.370 | 5.460 | 4.799 | 13,568,200 |
| 2023-04-18 | 5.610 | 5.720 | 5.530 | 5.560 | 4.887 | 3,438,806 |
| 2023-04-17 | 5.690 | 5.690 | 5.580 | 5.640 | 4.958 | 2,771,295 |
| 2023-04-14 | 5.710 | 5.755 | 5.600 | 5.720 | 5.028 | 3,451,350 |
| 2023-04-13 | 5.850 | 5.870 | 5.735 | 5.780 | 5.081 | 4,176,907 |
| 2023-04-12 | 5.740 | 5.800 | 5.660 | 5.720 | 5.028 | 4,296,782 |
| 2023-04-11 | 5.670 | 5.740 | 5.650 | 5.690 | 5.001 | 2,326,074 |
| 2023-04-10 | 5.570 | 5.660 | 5.545 | 5.640 | 4.958 | 1,843,561 |
| 2023-04-06 | 5.570 | 5.650 | 5.510 | 5.640 | 4.958 | 2,085,512 |
| 2023-04-05 | 5.640 | 5.680 | 5.520 | 5.590 | 4.914 | 3,427,889 |
| 2023-04-04 | 5.370 | 5.610 | 5.360 | 5.600 | 4.922 | 3,393,354 |
| 2023-04-03 | 5.300 | 5.410 | 5.265 | 5.400 | 4.747 | 3,036,277 |
| 2023-03-31 | 5.400 | 5.420 | 5.320 | 5.340 | 4.694 | 2,998,708 |
| 2023-03-30 | 5.410 | 5.440 | 5.365 | 5.400 | 4.747 | 2,256,310 |
| 2023-03-29 | 5.400 | 5.450 | 5.355 | 5.380 | 4.729 | 3,368,012 |
| 2023-03-28 | 5.300 | 5.460 | 5.290 | 5.450 | 4.791 | 3,397,927 |
| 2023-03-27 | 5.120 | 5.310 | 5.070 | 5.290 | 4.650 | 3,082,065 |
| 2023-03-24 | 5.170 | 5.255 | 5.130 | 5.220 | 4.588 | 3,206,568 |
| 2023-03-23 | 5.030 | 5.190 | 4.980 | 5.140 | 4.518 | 4,816,840 |
| 2023-03-22 | 4.910 | 5.070 | 4.890 | 4.990 | 4.386 | 3,857,137 |
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.