B2Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	4.980	5.020	4.880	4.910	4.316	3,798,310
2023-03-20	5.090	5.090	5.000	5.080	4.465	3,616,334
2023-03-17	4.910	5.060	4.820	5.010	4.404	8,059,069
2023-03-16	4.810	4.860	4.690	4.830	4.246	2,343,952
2023-03-15	4.900	4.950	4.790	4.830	4.246	3,293,279
2023-03-14	4.770	4.825	4.710	4.800	4.219	2,805,715
2023-03-13	4.760	4.860	4.720	4.800	4.219	5,264,933
2023-03-10	4.610	4.690	4.570	4.600	4.043	3,805,108
2023-03-09	4.600	4.620	4.510	4.510	3.964	2,529,549
2023-03-08	4.600	4.655	4.520	4.560	4.008	4,198,344
2023-03-07	4.650	4.660	4.540	4.590	4.035	2,252,963
2023-03-06	4.810	4.830	4.730	4.760	4.137	2,835,163
2023-03-03	4.930	4.940	4.810	4.850	4.215	2,396,515
2023-03-02	4.870	4.870	4.770	4.840	4.206	3,840,613
2023-03-01	4.700	4.920	4.690	4.880	4.241	5,435,253
2023-02-28	4.600	4.690	4.550	4.660	4.050	3,838,972
2023-02-27	4.550	4.620	4.550	4.590	3.989	2,400,906
2023-02-24	4.400	4.540	4.340	4.510	3.919	3,869,165
2023-02-23	4.400	4.455	4.380	4.400	3.824	2,150,426
2023-02-22	4.430	4.430	4.365	4.400	3.824	2,618,922
2023-02-21	4.480	4.480	4.390	4.410	3.832	1,655,063
2023-02-17	4.460	4.490	4.400	4.480	3.893	2,523,334
2023-02-16	4.500	4.560	4.460	4.500	3.911	3,495,848
2023-02-15	4.470	4.540	4.450	4.500	3.911	2,881,955
2023-02-14	4.580	4.590	4.450	4.560	3.963	6,837,188
2023-02-13	4.650	4.730	4.510	4.590	3.989	9,491,802
2023-02-10	4.890	4.890	4.780	4.830	4.197	1,860,733
2023-02-09	5.160	5.170	4.890	4.890	4.250	3,884,703
2023-02-08	5.150	5.170	5.075	5.110	4.441	1,120,135
2023-02-07	5.070	5.150	5.030	5.090	4.423	1,704,839
2023-02-06	5.050	5.120	5.030	5.050	4.389	1,778,817
2023-02-03	5.110	5.150	5.040	5.080	4.415	3,773,412
2023-02-02	5.420	5.445	5.160	5.210	4.528	5,033,037
2023-02-01	5.280	5.440	5.240	5.400	4.693	4,203,349
2023-01-31	5.250	5.305	5.220	5.270	4.580	2,759,371
2023-01-30	5.340	5.375	5.240	5.280	4.588	3,135,288
2023-01-27	5.450	5.490	5.370	5.390	4.684	2,562,170
2023-01-26	5.590	5.590	5.405	5.480	4.762	2,676,810
2023-01-25	5.520	5.600	5.500	5.590	4.858	3,415,682
2023-01-24	5.460	5.570	5.400	5.550	4.823	3,084,976
2023-01-23	5.500	5.540	5.380	5.490	4.771	4,351,873
2023-01-20	5.500	5.580	5.470	5.560	4.832	1,935,642
2023-01-19	5.450	5.590	5.310	5.550	4.823	6,624,589
2023-01-18	5.460	5.510	5.450	5.470	4.754	2,873,091
2023-01-17	5.460	5.490	5.350	5.370	4.667	1,964,828
2023-01-16	5.560	5.560	5.440	5.480	4.762	1,746,352
2023-01-13	5.370	5.620	5.370	5.610	4.875	5,325,104
2023-01-12	5.340	5.380	5.270	5.370	4.667	2,040,162
2023-01-11	5.300	5.320	5.220	5.250	4.562	2,283,845
2023-01-10	5.160	5.290	5.120	5.290	4.597	3,323,934
2023-01-09	5.320	5.325	5.110	5.130	4.458	2,477,410
2023-01-06	5.250	5.365	5.210	5.250	4.562	3,563,205
2023-01-05	5.160	5.240	5.110	5.230	4.545	2,067,623
2023-01-04	5.100	5.240	5.080	5.210	4.528	3,689,262
2023-01-03	4.910	5.120	4.910	5.030	4.371	2,428,343
2022-12-30	4.850	4.880	4.785	4.810	4.180	765,568
2022-12-29	4.870	4.935	4.850	4.860	4.223	1,670,196
2022-12-28	4.870	4.920	4.810	4.840	4.206	1,241,372
2022-12-23	4.860	4.895	4.785	4.840	4.206	1,407,182
2022-12-22	4.790	4.850	4.750	4.840	4.206	1,389,776

← NewerPage 16 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.