B2Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 4.580 | 4.640 | 4.450 | 4.580 | 3.780 | 4,297,745 |
| 2022-01-07 | 4.660 | 4.680 | 4.580 | 4.610 | 3.805 | 2,410,887 |
| 2022-01-06 | 4.760 | 4.780 | 4.620 | 4.620 | 3.813 | 3,073,729 |
| 2022-01-05 | 4.910 | 4.980 | 4.820 | 4.830 | 3.986 | 3,692,841 |
| 2022-01-04 | 4.960 | 4.980 | 4.815 | 4.840 | 3.994 | 3,530,205 |
| 2021-12-31 | 5.000 | 5.030 | 4.940 | 4.980 | 4.110 | 1,882,348 |
| 2021-12-30 | 4.890 | 4.980 | 4.890 | 4.960 | 4.093 | 1,989,477 |
| 2021-12-29 | 4.890 | 4.960 | 4.800 | 4.900 | 4.044 | 2,851,975 |
| 2021-12-24 | 4.930 | 4.960 | 4.930 | 4.930 | 4.069 | 184,601 |
| 2021-12-23 | 4.880 | 4.970 | 4.815 | 4.930 | 4.069 | 2,822,358 |
| 2021-12-22 | 4.890 | 4.890 | 4.800 | 4.880 | 4.027 | 2,704,008 |
| 2021-12-21 | 4.890 | 4.900 | 4.830 | 4.870 | 4.019 | 1,669,141 |
| 2021-12-20 | 4.780 | 4.850 | 4.720 | 4.850 | 4.003 | 2,827,954 |
| 2021-12-17 | 4.890 | 4.920 | 4.765 | 4.810 | 3.970 | 5,221,589 |
| 2021-12-16 | 4.700 | 4.930 | 4.700 | 4.840 | 3.994 | 5,155,841 |
| 2021-12-15 | 4.600 | 4.655 | 4.520 | 4.590 | 3.788 | 5,092,637 |
| 2021-12-14 | 4.600 | 4.690 | 4.550 | 4.620 | 3.813 | 4,476,803 |
| 2021-12-13 | 4.710 | 4.820 | 4.680 | 4.710 | 3.887 | 4,449,086 |
| 2021-12-10 | 4.780 | 4.790 | 4.680 | 4.710 | 3.887 | 3,561,416 |
| 2021-12-09 | 4.850 | 4.860 | 4.700 | 4.730 | 3.904 | 4,730,669 |
| 2021-12-08 | 4.760 | 4.950 | 4.750 | 4.900 | 4.044 | 9,291,266 |
| 2021-12-07 | 4.760 | 4.850 | 4.740 | 4.790 | 3.953 | 3,738,284 |
| 2021-12-06 | 4.750 | 4.850 | 4.700 | 4.810 | 3.928 | 3,467,471 |
| 2021-12-03 | 4.790 | 4.800 | 4.660 | 4.780 | 3.903 | 3,475,881 |
| 2021-12-02 | 4.840 | 4.840 | 4.650 | 4.760 | 3.887 | 4,395,165 |
| 2021-12-01 | 5.090 | 5.155 | 4.830 | 4.830 | 3.944 | 4,892,089 |
| 2021-11-30 | 5.170 | 5.275 | 5.030 | 5.060 | 4.132 | 79,602,414 |
| 2021-11-29 | 5.080 | 5.210 | 5.040 | 5.120 | 4.181 | 7,662,320 |
| 2021-11-26 | 5.390 | 5.410 | 5.055 | 5.090 | 4.156 | 6,164,237 |
| 2021-11-25 | 5.300 | 5.300 | 5.210 | 5.220 | 4.262 | 2,107,896 |
| 2021-11-24 | 5.260 | 5.370 | 5.240 | 5.290 | 4.320 | 4,348,232 |
| 2021-11-23 | 5.370 | 5.410 | 5.230 | 5.310 | 4.336 | 6,885,169 |
| 2021-11-22 | 5.480 | 5.530 | 5.360 | 5.460 | 4.458 | 5,130,233 |
| 2021-11-19 | 5.560 | 5.640 | 5.480 | 5.570 | 4.548 | 6,746,603 |
| 2021-11-18 | 5.720 | 5.800 | 5.620 | 5.630 | 4.597 | 3,397,985 |
| 2021-11-17 | 5.630 | 5.800 | 5.610 | 5.750 | 4.695 | 4,518,986 |
| 2021-11-16 | 5.620 | 5.715 | 5.565 | 5.570 | 4.548 | 3,294,705 |
| 2021-11-15 | 5.670 | 5.680 | 5.560 | 5.610 | 4.581 | 3,438,826 |
| 2021-11-12 | 5.750 | 5.750 | 5.580 | 5.640 | 4.605 | 8,155,269 |
| 2021-11-11 | 5.730 | 5.930 | 5.720 | 5.850 | 4.777 | 4,970,265 |
| 2021-11-10 | 5.570 | 5.740 | 5.570 | 5.620 | 4.589 | 4,388,199 |
| 2021-11-09 | 5.440 | 5.490 | 5.360 | 5.470 | 4.467 | 2,120,470 |
| 2021-11-08 | 5.500 | 5.500 | 5.370 | 5.400 | 4.409 | 2,477,599 |
| 2021-11-05 | 5.310 | 5.440 | 5.280 | 5.430 | 4.434 | 3,066,354 |
| 2021-11-04 | 5.350 | 5.410 | 5.270 | 5.280 | 4.311 | 3,028,566 |
| 2021-11-03 | 5.050 | 5.280 | 4.950 | 5.240 | 4.279 | 4,072,804 |
| 2021-11-02 | 5.210 | 5.210 | 5.070 | 5.150 | 4.205 | 2,695,590 |
| 2021-11-01 | 5.120 | 5.190 | 5.040 | 5.190 | 4.238 | 1,939,395 |
| 2021-10-29 | 5.260 | 5.270 | 5.100 | 5.110 | 4.173 | 3,940,958 |
| 2021-10-28 | 5.500 | 5.500 | 5.330 | 5.340 | 4.360 | 3,856,736 |
| 2021-10-27 | 5.520 | 5.570 | 5.455 | 5.460 | 4.458 | 2,926,435 |
| 2021-10-26 | 5.460 | 5.580 | 5.400 | 5.560 | 4.540 | 4,050,862 |
| 2021-10-25 | 5.500 | 5.545 | 5.425 | 5.510 | 4.499 | 3,484,274 |
| 2021-10-22 | 5.360 | 5.550 | 5.350 | 5.370 | 4.385 | 5,092,813 |
| 2021-10-21 | 5.160 | 5.280 | 5.150 | 5.250 | 4.287 | 3,664,558 |
| 2021-10-20 | 5.190 | 5.270 | 5.160 | 5.230 | 4.271 | 5,730,546 |
| 2021-10-19 | 4.990 | 5.120 | 4.970 | 5.110 | 4.173 | 6,449,492 |
| 2021-10-18 | 4.850 | 4.910 | 4.800 | 4.880 | 3.985 | 4,931,428 |
| 2021-10-15 | 4.820 | 4.960 | 4.750 | 4.880 | 3.985 | 4,313,027 |
| 2021-10-14 | 4.890 | 4.950 | 4.870 | 4.920 | 4.017 | 7,690,773 |
← NewerPage 21 of 21 · 1,260 trading days
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.