B2Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 4.500 | 4.520 | 4.350 | 4.360 | 3.701 | 1,883,321 |
| 2022-06-29 | 4.640 | 4.660 | 4.460 | 4.520 | 3.837 | 1,865,754 |
| 2022-06-28 | 4.740 | 4.740 | 4.560 | 4.590 | 3.896 | 2,011,516 |
| 2022-06-27 | 4.670 | 4.750 | 4.620 | 4.740 | 4.023 | 2,315,740 |
| 2022-06-24 | 4.550 | 4.675 | 4.485 | 4.650 | 3.947 | 2,379,621 |
| 2022-06-23 | 4.710 | 4.750 | 4.490 | 4.530 | 3.845 | 1,978,697 |
| 2022-06-22 | 4.750 | 4.870 | 4.690 | 4.730 | 4.015 | 2,781,674 |
| 2022-06-21 | 4.700 | 4.830 | 4.650 | 4.770 | 4.049 | 2,450,182 |
| 2022-06-20 | 4.770 | 4.780 | 4.630 | 4.670 | 3.964 | 1,942,327 |
| 2022-06-17 | 4.820 | 4.860 | 4.720 | 4.780 | 4.057 | 4,240,674 |
| 2022-06-16 | 4.750 | 4.890 | 4.680 | 4.880 | 4.098 | 3,646,529 |
| 2022-06-15 | 4.980 | 4.990 | 4.750 | 4.820 | 4.014 | 5,222,917 |
| 2022-06-14 | 5.000 | 5.000 | 4.810 | 4.870 | 4.056 | 3,543,514 |
| 2022-06-13 | 5.130 | 5.170 | 4.920 | 4.950 | 4.122 | 4,137,354 |
| 2022-06-10 | 4.980 | 5.380 | 4.910 | 5.320 | 4.430 | 3,552,227 |
| 2022-06-09 | 5.140 | 5.170 | 5.010 | 5.010 | 4.172 | 2,562,688 |
| 2022-06-08 | 5.140 | 5.220 | 5.090 | 5.180 | 4.314 | 2,591,666 |
| 2022-06-07 | 5.150 | 5.240 | 5.100 | 5.160 | 4.297 | 1,758,211 |
| 2022-06-06 | 5.270 | 5.270 | 5.125 | 5.200 | 4.330 | 4,408,820 |
| 2022-06-03 | 5.290 | 5.390 | 5.200 | 5.200 | 4.330 | 2,237,380 |
| 2022-06-02 | 5.150 | 5.440 | 5.150 | 5.380 | 4.480 | 4,477,476 |
| 2022-06-01 | 5.080 | 5.130 | 4.965 | 5.090 | 4.239 | 3,258,423 |
| 2022-05-31 | 5.120 | 5.190 | 4.980 | 5.020 | 4.181 | 4,623,246 |
| 2022-05-30 | 5.160 | 5.160 | 5.100 | 5.150 | 4.289 | 554,383 |
| 2022-05-27 | 5.250 | 5.290 | 5.105 | 5.140 | 4.280 | 2,525,540 |
| 2022-05-26 | 5.290 | 5.350 | 5.180 | 5.220 | 4.347 | 2,753,520 |
| 2022-05-25 | 5.300 | 5.375 | 5.240 | 5.320 | 4.430 | 1,657,865 |
| 2022-05-24 | 5.340 | 5.475 | 5.240 | 5.370 | 4.472 | 2,271,411 |
| 2022-05-20 | 5.340 | 5.350 | 5.230 | 5.280 | 4.397 | 2,153,929 |
| 2022-05-19 | 5.200 | 5.410 | 5.140 | 5.320 | 4.430 | 3,218,826 |
| 2022-05-18 | 5.150 | 5.190 | 5.020 | 5.080 | 4.231 | 2,231,954 |
| 2022-05-17 | 5.270 | 5.320 | 5.130 | 5.160 | 4.297 | 2,558,307 |
| 2022-05-16 | 5.130 | 5.210 | 5.090 | 5.190 | 4.322 | 1,694,213 |
| 2022-05-13 | 4.960 | 5.200 | 4.930 | 5.130 | 4.272 | 3,133,792 |
| 2022-05-12 | 5.150 | 5.170 | 4.890 | 4.960 | 4.131 | 3,695,647 |
| 2022-05-11 | 5.240 | 5.410 | 5.240 | 5.320 | 4.430 | 3,634,675 |
| 2022-05-10 | 5.340 | 5.370 | 5.100 | 5.190 | 4.322 | 2,522,702 |
| 2022-05-09 | 5.410 | 5.450 | 5.250 | 5.260 | 4.380 | 2,536,190 |
| 2022-05-06 | 5.550 | 5.670 | 5.500 | 5.560 | 4.630 | 2,341,838 |
| 2022-05-05 | 5.770 | 5.800 | 5.505 | 5.570 | 4.639 | 2,453,063 |
| 2022-05-04 | 5.590 | 5.720 | 5.520 | 5.700 | 4.747 | 2,936,076 |
| 2022-05-03 | 5.370 | 5.590 | 5.370 | 5.540 | 4.614 | 2,685,935 |
| 2022-05-02 | 5.310 | 5.410 | 5.240 | 5.390 | 4.489 | 1,923,656 |
| 2022-04-29 | 5.570 | 5.610 | 5.435 | 5.450 | 4.539 | 3,577,509 |
| 2022-04-28 | 5.360 | 5.520 | 5.290 | 5.500 | 4.580 | 2,384,587 |
| 2022-04-27 | 5.340 | 5.420 | 5.300 | 5.320 | 4.430 | 1,728,299 |
| 2022-04-26 | 5.480 | 5.505 | 5.330 | 5.330 | 4.439 | 2,176,388 |
| 2022-04-25 | 5.500 | 5.540 | 5.280 | 5.420 | 4.514 | 3,209,609 |
| 2022-04-22 | 5.830 | 5.880 | 5.680 | 5.700 | 4.747 | 2,189,743 |
| 2022-04-21 | 6.100 | 6.120 | 5.780 | 5.880 | 4.897 | 3,668,401 |
| 2022-04-20 | 6.070 | 6.200 | 6.000 | 6.160 | 5.130 | 2,300,314 |
| 2022-04-19 | 6.140 | 6.210 | 6.030 | 6.090 | 5.072 | 2,542,059 |
| 2022-04-18 | 6.300 | 6.390 | 6.240 | 6.250 | 5.205 | 2,661,175 |
| 2022-04-14 | 6.140 | 6.270 | 6.105 | 6.240 | 5.197 | 2,790,885 |
| 2022-04-13 | 6.060 | 6.220 | 6.040 | 6.180 | 5.147 | 3,321,299 |
| 2022-04-12 | 5.980 | 6.100 | 5.930 | 6.020 | 5.013 | 4,437,467 |
| 2022-04-11 | 5.930 | 5.970 | 5.830 | 5.950 | 4.955 | 3,056,832 |
| 2022-04-08 | 5.830 | 5.920 | 5.800 | 5.850 | 4.872 | 2,196,224 |
| 2022-04-07 | 5.710 | 5.850 | 5.680 | 5.800 | 4.830 | 3,167,548 |
| 2022-04-06 | 5.710 | 5.765 | 5.655 | 5.710 | 4.755 | 2,031,129 |
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.