B2Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	5.470	5.680	5.470	5.560	5.540	5,732,333
2026-07-21	5.250	5.430	5.240	5.390	5.370	3,768,083
2026-07-20	5.150	5.180	5.065	5.130	5.111	2,436,619
2026-07-17	5.060	5.175	5.015	5.140	5.121	2,631,360
2026-07-16	5.260	5.260	5.100	5.140	5.121	4,864,091
2026-07-15	5.340	5.390	5.220	5.340	5.321	2,772,870
2026-07-14	5.520	5.530	5.300	5.330	5.311	3,605,181
2026-07-13	5.380	5.400	5.300	5.350	5.330	2,116,281
2026-07-10	5.450	5.470	5.350	5.430	5.410	3,009,574
2026-07-09	5.470	5.520	5.380	5.470	5.450	3,164,497
2026-07-08	5.470	5.480	5.250	5.370	5.350	5,032,903
2026-07-07	5.720	5.750	5.515	5.580	5.560	3,318,826
2026-07-06	5.940	5.950	5.700	5.760	5.739	3,422,127
2026-07-03	5.890	5.960	5.850	5.950	5.928	1,586,841
2026-07-02	5.570	5.790	5.540	5.770	5.749	5,724,218
2026-06-30	5.430	5.450	5.275	5.320	5.301	3,203,667
2026-06-29	5.550	5.550	5.300	5.370	5.350	6,183,295
2026-06-26	5.660	5.810	5.590	5.610	5.590	4,434,972
2026-06-25	5.690	5.755	5.550	5.660	5.639	8,071,648
2026-06-24	5.500	5.645	5.400	5.510	5.490	7,413,252
2026-06-23	5.710	5.805	5.660	5.720	5.699	4,334,140
2026-06-22	6.040	6.060	5.940	5.960	5.938	6,060,784
2026-06-19	6.000	6.050	5.980	6.040	6.018	3,956,954
2026-06-18	6.230	6.340	6.045	6.080	6.058	9,447,751
2026-06-17	6.360	6.550	6.230	6.240	6.217	7,142,874
2026-06-16	6.320	6.460	6.280	6.400	6.377	8,564,981
2026-06-15	6.250	6.380	6.225	6.260	6.237	5,955,553
2026-06-12	5.820	5.930	5.700	5.910	5.888	4,378,716
2026-06-11	5.460	5.780	5.430	5.730	5.709	5,895,244
2026-06-10	5.410	5.520	5.380	5.420	5.400	4,710,380
2026-06-09	5.830	5.840	5.430	5.620	5.572	4,442,158
2026-06-08	5.850	5.865	5.705	5.770	5.720	5,321,958
2026-06-05	6.240	6.240	5.800	5.830	5.780	7,696,389
2026-06-04	6.450	6.510	6.330	6.390	6.335	3,077,880
2026-06-03	6.430	6.460	6.300	6.330	6.275	2,940,504
2026-06-02	6.540	6.570	6.380	6.530	6.474	4,428,736
2026-06-01	6.400	6.570	6.320	6.470	6.414	4,443,704
2026-05-29	6.400	6.625	6.345	6.600	6.543	5,651,984
2026-05-28	6.210	6.500	6.140	6.380	6.325	3,830,235
2026-05-27	6.390	6.420	6.260	6.280	6.226	6,397,004
2026-05-26	6.410	6.525	6.400	6.510	6.454	3,157,547
2026-05-25	6.450	6.520	6.420	6.520	6.464	1,543,315
2026-05-22	6.410	6.410	6.300	6.340	6.285	2,627,331
2026-05-21	6.310	6.495	6.265	6.400	6.345	2,953,375
2026-05-20	6.490	6.510	6.260	6.420	6.365	3,972,552
2026-05-19	6.540	6.540	6.330	6.380	6.325	7,957,937
2026-05-15	6.900	6.930	6.630	6.750	6.692	5,969,990
2026-05-14	7.400	7.400	7.140	7.160	7.098	7,757,752
2026-05-13	7.320	7.430	7.220	7.360	7.297	3,993,273
2026-05-12	7.240	7.450	7.110	7.380	7.316	5,457,477
2026-05-11	7.280	7.630	7.220	7.360	7.297	7,809,924
2026-05-08	6.900	7.280	6.780	7.250	7.188	7,993,443
2026-05-07	6.610	7.220	6.600	6.760	6.702	14,828,180
2026-05-06	6.010	6.230	6.000	6.090	6.038	10,180,130
2026-05-05	5.950	5.960	5.720	5.760	5.710	3,233,954
2026-05-04	5.890	6.020	5.805	5.830	5.780	4,254,649
2026-05-01	6.100	6.180	5.920	5.930	5.879	3,641,110
2026-04-30	6.100	6.145	5.980	6.140	6.087	4,082,551
2026-04-29	5.900	5.940	5.850	5.880	5.829	3,798,185
2026-04-28	6.130	6.130	5.940	6.010	5.958	6,194,302

← NewerPage 2 of 5 · 251 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.