B2Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	4.810	4.875	4.780	4.830	4.197	2,524,381
2022-12-20	4.680	4.830	4.650	4.800	4.171	1,988,328
2022-12-19	4.650	4.690	4.570	4.600	3.998	1,747,340
2022-12-16	4.580	4.725	4.560	4.670	4.058	4,103,422
2022-12-15	4.680	4.740	4.600	4.610	4.006	2,775,321
2022-12-14	4.840	4.870	4.730	4.820	4.189	2,650,913
2022-12-13	4.750	4.900	4.725	4.870	4.232	4,256,343
2022-12-12	4.560	4.595	4.510	4.570	3.971	3,217,535
2022-12-09	4.630	4.715	4.580	4.580	3.980	4,236,517
2022-12-08	4.630	4.630	4.550	4.580	3.980	3,146,695
2022-12-07	4.550	4.660	4.520	4.580	3.980	4,131,104
2022-12-06	4.700	4.720	4.510	4.510	3.919	2,744,687
2022-12-05	4.770	4.790	4.650	4.660	4.003	2,159,861
2022-12-02	4.700	4.810	4.640	4.790	4.114	1,452,304
2022-12-01	4.800	4.895	4.730	4.790	4.114	2,921,424
2022-11-30	4.700	4.750	4.590	4.690	4.028	3,735,479
2022-11-29	4.590	4.700	4.580	4.670	4.011	2,063,246
2022-11-28	4.670	4.720	4.510	4.530	3.891	2,562,219
2022-11-25	4.750	4.770	4.670	4.710	4.046	1,576,826
2022-11-24	4.750	4.800	4.730	4.780	4.106	487,492
2022-11-23	4.650	4.735	4.580	4.730	4.063	2,387,328
2022-11-22	4.510	4.660	4.470	4.650	3.994	2,770,225
2022-11-21	4.480	4.495	4.420	4.460	3.831	1,205,492
2022-11-18	4.460	4.540	4.440	4.530	3.891	1,821,315
2022-11-17	4.450	4.500	4.410	4.450	3.822	3,214,852
2022-11-16	4.560	4.640	4.525	4.550	3.908	1,395,757
2022-11-15	4.720	4.730	4.510	4.570	3.925	2,794,104
2022-11-14	4.700	4.740	4.620	4.670	4.011	2,147,222
2022-11-11	4.710	4.750	4.650	4.720	4.054	2,317,034
2022-11-10	4.660	4.740	4.600	4.700	4.037	4,406,469
2022-11-09	4.480	4.540	4.390	4.400	3.779	2,988,315
2022-11-08	4.280	4.540	4.250	4.500	3.865	4,035,513
2022-11-07	4.250	4.290	4.195	4.280	3.676	2,308,022
2022-11-04	4.140	4.240	4.100	4.240	3.642	4,107,130
2022-11-03	3.960	4.030	3.930	3.950	3.393	3,161,411
2022-11-02	4.310	4.350	3.990	3.990	3.427	7,247,691
2022-11-01	4.250	4.380	4.250	4.300	3.694	1,806,932
2022-10-31	4.150	4.240	4.130	4.160	3.573	2,711,883
2022-10-28	4.210	4.230	4.140	4.200	3.608	1,723,366
2022-10-27	4.350	4.370	4.240	4.240	3.642	2,022,670
2022-10-26	4.340	4.380	4.300	4.330	3.719	3,291,760
2022-10-25	4.320	4.390	4.250	4.300	3.694	2,258,925
2022-10-24	4.220	4.320	4.200	4.310	3.702	2,715,850
2022-10-21	4.100	4.300	4.050	4.260	3.659	3,497,646
2022-10-20	4.030	4.160	3.990	4.080	3.505	2,076,851
2022-10-19	4.050	4.090	3.980	4.020	3.453	2,730,762
2022-10-18	4.080	4.130	4.020	4.120	3.539	3,567,826
2022-10-17	4.130	4.210	4.040	4.070	3.496	2,654,365
2022-10-14	4.170	4.180	4.040	4.050	3.479	2,481,745
2022-10-13	4.160	4.200	3.980	4.190	3.599	3,838,747
2022-10-12	4.250	4.310	4.180	4.260	3.659	1,774,926
2022-10-11	4.310	4.390	4.230	4.250	3.651	2,118,638
2022-10-07	4.570	4.600	4.370	4.390	3.771	3,927,484
2022-10-06	4.680	4.740	4.530	4.670	4.011	3,187,250
2022-10-05	4.540	4.680	4.500	4.670	4.011	2,932,054
2022-10-04	4.630	4.710	4.580	4.640	3.986	3,143,175
2022-10-03	4.490	4.600	4.435	4.590	3.943	2,843,745
2022-09-30	4.240	4.470	4.240	4.440	3.814	2,881,449
2022-09-29	4.130	4.240	4.090	4.230	3.633	2,505,979
2022-09-28	4.020	4.170	4.000	4.160	3.573	2,589,230

← NewerPage 17 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.