B2Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 5.850 | 5.980 | 5.695 | 5.700 | 4.747 | 4,036,431 |
| 2022-04-04 | 5.920 | 5.970 | 5.830 | 5.860 | 4.880 | 2,102,484 |
| 2022-04-01 | 5.730 | 5.920 | 5.730 | 5.900 | 4.913 | 3,211,705 |
| 2022-03-31 | 5.790 | 5.850 | 5.740 | 5.740 | 4.780 | 3,009,979 |
| 2022-03-30 | 5.730 | 5.830 | 5.700 | 5.790 | 4.822 | 2,425,472 |
| 2022-03-29 | 5.550 | 5.740 | 5.500 | 5.740 | 4.780 | 2,807,892 |
| 2022-03-28 | 5.710 | 5.800 | 5.670 | 5.670 | 4.722 | 2,315,961 |
| 2022-03-25 | 5.730 | 5.840 | 5.710 | 5.820 | 4.847 | 2,299,092 |
| 2022-03-24 | 5.850 | 5.870 | 5.770 | 5.770 | 4.805 | 2,783,290 |
| 2022-03-23 | 5.650 | 5.820 | 5.650 | 5.800 | 4.830 | 3,784,624 |
| 2022-03-22 | 5.620 | 5.665 | 5.560 | 5.590 | 4.655 | 2,658,462 |
| 2022-03-21 | 5.620 | 5.825 | 5.590 | 5.660 | 4.714 | 4,625,163 |
| 2022-03-18 | 5.580 | 5.630 | 5.540 | 5.610 | 4.672 | 5,972,445 |
| 2022-03-17 | 5.560 | 5.730 | 5.540 | 5.630 | 4.689 | 2,938,507 |
| 2022-03-16 | 5.470 | 5.520 | 5.360 | 5.480 | 4.564 | 3,893,263 |
| 2022-03-15 | 5.350 | 5.590 | 5.300 | 5.510 | 4.589 | 3,088,108 |
| 2022-03-14 | 5.670 | 5.700 | 5.470 | 5.510 | 4.589 | 4,202,543 |
| 2022-03-11 | 5.670 | 5.830 | 5.630 | 5.760 | 4.797 | 5,042,082 |
| 2022-03-10 | 5.780 | 5.875 | 5.730 | 5.840 | 4.863 | 3,177,905 |
| 2022-03-09 | 5.530 | 5.770 | 5.450 | 5.740 | 4.780 | 6,895,975 |
| 2022-03-08 | 5.720 | 5.920 | 5.650 | 5.780 | 4.813 | 13,601,600 |
| 2022-03-07 | 5.520 | 5.710 | 5.510 | 5.680 | 4.688 | 5,278,239 |
| 2022-03-04 | 5.350 | 5.550 | 5.350 | 5.530 | 4.564 | 5,400,320 |
| 2022-03-03 | 5.260 | 5.340 | 5.155 | 5.330 | 4.399 | 5,429,708 |
| 2022-03-02 | 5.240 | 5.325 | 5.180 | 5.230 | 4.316 | 4,200,856 |
| 2022-03-01 | 5.180 | 5.350 | 5.160 | 5.350 | 4.415 | 3,635,099 |
| 2022-02-28 | 5.270 | 5.270 | 5.060 | 5.120 | 4.226 | 4,550,762 |
| 2022-02-25 | 5.100 | 5.210 | 5.050 | 5.210 | 4.300 | 3,623,589 |
| 2022-02-24 | 5.520 | 5.540 | 5.060 | 5.150 | 4.250 | 6,194,495 |
| 2022-02-23 | 5.110 | 5.400 | 5.060 | 5.310 | 4.382 | 5,438,004 |
| 2022-02-22 | 5.250 | 5.290 | 5.140 | 5.180 | 4.275 | 3,608,586 |
| 2022-02-18 | 5.290 | 5.330 | 5.200 | 5.220 | 4.308 | 3,477,251 |
| 2022-02-17 | 5.280 | 5.370 | 5.180 | 5.320 | 4.391 | 5,010,251 |
| 2022-02-16 | 5.050 | 5.185 | 5.030 | 5.180 | 4.275 | 4,449,356 |
| 2022-02-15 | 5.020 | 5.100 | 4.970 | 5.020 | 4.143 | 3,558,506 |
| 2022-02-14 | 5.110 | 5.150 | 5.020 | 5.130 | 4.234 | 4,561,936 |
| 2022-02-11 | 4.720 | 5.060 | 4.710 | 5.020 | 4.143 | 6,538,474 |
| 2022-02-10 | 4.770 | 4.875 | 4.690 | 4.700 | 3.879 | 3,935,681 |
| 2022-02-09 | 4.800 | 4.840 | 4.760 | 4.800 | 3.961 | 3,715,492 |
| 2022-02-08 | 4.660 | 4.800 | 4.660 | 4.790 | 3.953 | 7,799,637 |
| 2022-02-07 | 4.590 | 4.700 | 4.580 | 4.680 | 3.862 | 2,022,383 |
| 2022-02-04 | 4.470 | 4.590 | 4.470 | 4.560 | 3.763 | 2,553,298 |
| 2022-02-03 | 4.590 | 4.590 | 4.440 | 4.500 | 3.714 | 3,138,240 |
| 2022-02-02 | 4.700 | 4.750 | 4.600 | 4.610 | 3.805 | 7,584,480 |
| 2022-02-01 | 4.620 | 4.695 | 4.595 | 4.660 | 3.846 | 4,558,715 |
| 2022-01-31 | 4.450 | 4.600 | 4.430 | 4.580 | 3.780 | 3,238,910 |
| 2022-01-28 | 4.380 | 4.430 | 4.340 | 4.410 | 3.640 | 3,173,940 |
| 2022-01-27 | 4.400 | 4.500 | 4.360 | 4.430 | 3.656 | 5,618,951 |
| 2022-01-26 | 4.490 | 4.600 | 4.420 | 4.460 | 3.681 | 5,035,117 |
| 2022-01-25 | 4.470 | 4.580 | 4.430 | 4.570 | 3.772 | 3,177,509 |
| 2022-01-24 | 4.430 | 4.510 | 4.360 | 4.500 | 3.714 | 3,715,394 |
| 2022-01-21 | 4.650 | 4.670 | 4.430 | 4.460 | 3.681 | 4,231,936 |
| 2022-01-20 | 4.710 | 4.765 | 4.610 | 4.620 | 3.813 | 2,977,227 |
| 2022-01-19 | 4.480 | 4.720 | 4.460 | 4.710 | 3.887 | 6,109,104 |
| 2022-01-18 | 4.450 | 4.520 | 4.400 | 4.430 | 3.656 | 3,077,307 |
| 2022-01-17 | 4.490 | 4.490 | 4.460 | 4.470 | 3.689 | 580,054 |
| 2022-01-14 | 4.540 | 4.585 | 4.450 | 4.470 | 3.689 | 3,551,223 |
| 2022-01-13 | 4.520 | 4.610 | 4.520 | 4.540 | 3.747 | 2,187,355 |
| 2022-01-12 | 4.510 | 4.620 | 4.490 | 4.620 | 3.813 | 3,243,754 |
| 2022-01-11 | 4.520 | 4.550 | 4.380 | 4.510 | 3.722 | 8,346,559 |
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.