B2Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	6.520	6.520	6.120	6.200	6.147	9,915,463
2026-04-24	6.810	6.910	6.700	6.780	6.722	3,568,600
2026-04-23	6.570	6.840	6.530	6.780	6.722	5,566,100
2026-04-22	6.620	6.720	6.520	6.650	6.593	3,232,296
2026-04-21	6.690	6.880	6.450	6.460	6.404	5,570,189
2026-04-20	6.710	6.970	6.660	6.760	6.702	3,896,191
2026-04-17	6.900	6.985	6.810	6.860	6.801	4,486,849
2026-04-16	6.780	6.890	6.750	6.780	6.722	3,056,930
2026-04-15	6.760	6.890	6.635	6.740	6.682	4,231,294
2026-04-14	6.800	6.875	6.720	6.790	6.731	2,711,273
2026-04-13	6.720	6.800	6.620	6.720	6.662	3,570,285
2026-04-10	6.790	6.895	6.775	6.820	6.761	2,369,062
2026-04-09	6.780	6.940	6.680	6.760	6.702	3,515,454
2026-04-08	6.910	6.970	6.690	6.780	6.722	5,145,708
2026-04-07	6.480	6.590	6.300	6.590	6.533	8,543,455
2026-04-06	6.580	6.610	6.450	6.470	6.414	3,707,823
2026-04-02	6.360	6.710	6.330	6.570	6.513	3,897,458
2026-04-01	6.530	6.715	6.395	6.710	6.652	7,438,474
2026-03-31	6.030	6.370	6.030	6.320	6.266	5,766,577
2026-03-30	6.030	6.060	5.820	5.900	5.849	3,843,216
2026-03-27	5.680	5.990	5.670	5.890	5.839	8,576,509
2026-03-26	5.650	5.960	5.630	5.660	5.611	5,034,767
2026-03-25	5.990	6.030	5.760	5.810	5.760	6,265,645
2026-03-24	5.540	5.700	5.440	5.660	5.611	3,645,280
2026-03-23	5.430	5.700	5.410	5.590	5.542	8,553,818
2026-03-20	5.810	5.820	5.310	5.390	5.344	16,510,240
2026-03-19	5.870	5.980	5.585	5.780	5.730	8,442,833
2026-03-18	6.400	6.445	6.260	6.300	6.246	6,396,395
2026-03-17	6.640	6.790	6.570	6.630	6.573	3,131,059
2026-03-16	6.600	6.810	6.505	6.630	6.573	6,318,330
2026-03-13	6.920	6.990	6.610	6.640	6.583	6,083,627
2026-03-12	7.120	7.120	6.940	6.950	6.890	3,261,583
2026-03-11	7.180	7.250	6.970	7.130	7.069	3,949,371
2026-03-10	7.290	7.400	7.190	7.290	7.227	4,928,158
2026-03-09	6.960	7.180	6.750	7.150	7.088	4,049,764
2026-03-06	6.940	7.230	6.825	7.210	7.148	6,567,660
2026-03-05	7.330	7.345	6.990	7.130	7.042	7,356,284
2026-03-04	7.620	7.670	7.430	7.470	7.378	6,219,746
2026-03-03	7.780	7.790	7.310	7.500	7.407	10,428,990
2026-03-02	8.600	8.600	8.030	8.200	8.099	6,559,947
2026-02-27	8.500	8.590	8.310	8.380	8.276	7,300,171
2026-02-26	8.390	8.480	8.150	8.470	8.365	8,402,050
2026-02-25	8.420	8.505	8.250	8.460	8.355	5,800,030
2026-02-24	7.640	8.360	7.630	8.350	8.247	13,191,870
2026-02-23	7.450	7.930	7.430	7.850	7.753	9,077,102
2026-02-20	6.990	7.390	6.960	7.370	7.279	10,180,590
2026-02-19	6.660	7.065	6.545	7.000	6.913	17,976,039
2026-02-18	7.300	7.400	7.160	7.340	7.249	4,448,310
2026-02-17	7.150	7.220	6.920	7.160	7.071	7,403,128
2026-02-13	7.000	7.370	6.930	7.350	7.259	6,531,911
2026-02-12	7.560	7.630	6.810	6.810	6.726	8,659,385
2026-02-11	7.790	7.880	7.470	7.620	7.526	5,320,760
2026-02-10	7.320	7.685	7.260	7.610	7.516	6,999,806
2026-02-09	6.930	7.390	6.930	7.380	7.289	7,703,867
2026-02-06	6.610	6.910	6.610	6.900	6.815	4,628,385
2026-02-05	6.610	6.760	6.450	6.480	6.400	6,736,078
2026-02-04	6.940	6.980	6.590	6.920	6.834	8,044,831
2026-02-03	7.020	7.030	6.610	6.840	6.755	9,944,710
2026-02-02	6.500	6.860	6.500	6.670	6.587	13,591,030
2026-01-30	6.950	7.100	6.560	6.630	6.548	11,253,520

← NewerPage 3 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.