B2Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	4.000	4.070	3.940	3.960	3.401	2,735,448
2022-09-26	4.080	4.115	3.860	3.930	3.376	4,476,031
2022-09-23	4.120	4.180	4.035	4.060	3.487	2,582,190
2022-09-22	4.280	4.360	4.210	4.220	3.625	1,902,311
2022-09-21	4.340	4.380	4.170	4.260	3.659	5,193,737
2022-09-20	4.370	4.370	4.235	4.300	3.694	2,366,033
2022-09-19	4.330	4.490	4.290	4.480	3.803	2,730,150
2022-09-16	4.320	4.450	4.290	4.410	3.743	2,885,394
2022-09-15	4.450	4.525	4.305	4.380	3.718	3,455,648
2022-09-14	4.480	4.570	4.470	4.490	3.811	1,637,396
2022-09-13	4.480	4.590	4.430	4.460	3.786	2,185,765
2022-09-12	4.600	4.690	4.560	4.620	3.921	2,289,071
2022-09-09	4.530	4.540	4.465	4.510	3.828	3,589,953
2022-09-08	4.340	4.500	4.290	4.480	3.803	4,385,805
2022-09-07	4.100	4.435	4.050	4.370	3.709	5,925,301
2022-09-06	4.120	4.190	4.030	4.090	3.472	2,895,760
2022-09-02	3.920	4.160	3.880	4.100	3.480	2,648,831
2022-09-01	3.980	3.980	3.835	3.870	3.285	3,115,735
2022-08-31	4.050	4.085	3.990	4.030	3.421	2,960,227
2022-08-30	4.150	4.160	4.040	4.080	3.463	1,474,802
2022-08-29	4.200	4.260	4.150	4.160	3.531	1,566,259
2022-08-26	4.380	4.405	4.195	4.230	3.590	1,553,006
2022-08-25	4.440	4.440	4.315	4.390	3.726	1,434,754
2022-08-24	4.300	4.400	4.250	4.390	3.726	2,302,181
2022-08-23	4.250	4.380	4.240	4.310	3.658	1,382,366
2022-08-22	4.220	4.290	4.200	4.240	3.599	1,369,456
2022-08-19	4.290	4.290	4.220	4.260	3.616	2,511,196
2022-08-18	4.280	4.330	4.260	4.330	3.675	1,373,386
2022-08-17	4.350	4.400	4.250	4.270	3.624	2,423,406
2022-08-16	4.390	4.420	4.330	4.420	3.752	1,817,555
2022-08-15	4.430	4.460	4.390	4.430	3.760	1,717,684
2022-08-12	4.460	4.530	4.390	4.520	3.837	1,514,606
2022-08-11	4.530	4.540	4.410	4.420	3.752	1,914,500
2022-08-10	4.580	4.600	4.490	4.530	3.845	1,760,696
2022-08-09	4.520	4.560	4.440	4.560	3.870	3,195,368
2022-08-08	4.490	4.560	4.470	4.500	3.820	1,771,363
2022-08-05	4.350	4.490	4.270	4.480	3.803	2,588,830
2022-08-04	4.470	4.540	4.290	4.430	3.760	4,743,422
2022-08-03	4.420	4.440	4.320	4.410	3.743	4,920,139
2022-08-02	4.540	4.610	4.395	4.400	3.735	2,571,255
2022-07-29	4.470	4.540	4.340	4.480	3.803	1,888,319
2022-07-28	4.470	4.510	4.390	4.430	3.760	2,152,377
2022-07-27	4.280	4.340	4.185	4.310	3.658	2,505,759
2022-07-26	4.150	4.270	4.150	4.270	3.624	1,871,191
2022-07-25	4.180	4.210	4.100	4.150	3.522	2,404,386
2022-07-22	4.270	4.390	4.165	4.190	3.556	2,525,178
2022-07-21	4.150	4.250	4.090	4.220	3.582	2,345,536
2022-07-20	4.190	4.240	4.120	4.140	3.514	2,803,818
2022-07-19	4.180	4.250	4.120	4.200	3.565	2,055,330
2022-07-18	4.200	4.250	4.150	4.160	3.531	2,552,011
2022-07-15	4.220	4.220	4.055	4.130	3.506	2,254,346
2022-07-14	4.210	4.265	4.095	4.210	3.573	2,836,997
2022-07-13	4.120	4.390	4.120	4.320	3.667	2,942,670
2022-07-12	4.260	4.300	4.160	4.180	3.548	1,570,743
2022-07-11	4.300	4.390	4.270	4.290	3.641	1,562,484
2022-07-08	4.420	4.420	4.290	4.340	3.684	2,077,047
2022-07-07	4.390	4.480	4.340	4.420	3.752	2,320,360
2022-07-06	4.230	4.350	4.135	4.340	3.684	4,306,652
2022-07-05	4.420	4.470	4.145	4.240	3.599	4,077,959
2022-07-04	4.390	4.510	4.350	4.480	3.803	1,350,811

← NewerPage 18 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.