B2Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	6.950	7.100	6.560	6.630	6.548	11,253,520
2026-01-29	7.900	7.940	7.210	7.510	7.417	11,976,510
2026-01-28	7.650	7.830	7.520	7.830	7.733	8,712,494
2026-01-27	7.310	7.530	7.130	7.530	7.437	7,547,627
2026-01-26	7.550	7.600	7.300	7.340	7.249	11,865,250
2026-01-23	7.270	7.290	7.090	7.250	7.160	7,599,254
2026-01-22	6.850	7.345	6.820	7.180	7.091	8,217,136
2026-01-21	6.930	7.040	6.730	6.810	6.726	16,324,540
2026-01-20	6.670	6.800	6.535	6.790	6.706	11,236,840
2026-01-19	6.550	6.620	6.480	6.610	6.528	3,580,541
2026-01-16	6.400	6.425	6.240	6.400	6.321	5,444,765
2026-01-15	6.410	6.530	6.400	6.440	6.360	5,390,084
2026-01-14	6.500	6.520	6.390	6.480	6.400	7,940,047
2026-01-13	6.600	6.655	6.350	6.360	6.281	10,094,610
2026-01-12	6.540	6.635	6.500	6.510	6.429	6,814,546
2026-01-09	6.290	6.430	6.270	6.360	6.281	4,510,665
2026-01-08	6.030	6.260	5.980	6.260	6.183	5,928,189
2026-01-07	6.150	6.240	5.995	6.130	6.054	20,182,320
2026-01-06	6.350	6.360	6.010	6.270	6.192	9,789,422
2026-01-05	6.270	6.530	6.240	6.280	6.202	9,138,180
2026-01-02	6.270	6.300	5.980	6.200	6.123	7,103,146
2025-12-31	6.210	6.280	6.160	6.180	6.104	2,386,715
2025-12-30	6.310	6.385	6.220	6.240	6.163	3,172,612
2025-12-29	6.280	6.360	6.110	6.200	6.123	4,113,483
2025-12-24	6.520	6.530	6.335	6.470	6.390	2,086,557
2025-12-23	6.650	6.650	6.460	6.550	6.469	6,485,065
2025-12-22	6.480	6.680	6.400	6.600	6.518	13,614,510
2025-12-19	6.200	6.370	6.200	6.310	6.232	9,184,805
2025-12-18	6.300	6.400	6.170	6.190	6.113	7,920,850
2025-12-17	6.350	6.400	6.230	6.290	6.212	4,139,236
2025-12-16	6.360	6.460	6.140	6.250	6.173	5,106,976
2025-12-15	6.460	6.480	6.225	6.370	6.291	6,446,905
2025-12-12	6.610	6.630	6.260	6.350	6.271	4,574,615
2025-12-11	6.480	6.630	6.390	6.460	6.380	4,971,202
2025-12-10	6.330	6.460	6.220	6.430	6.350	7,557,671
2025-12-09	6.210	6.415	6.120	6.330	6.252	3,176,375
2025-12-08	6.300	6.375	6.200	6.210	6.133	2,790,872
2025-12-05	6.410	6.560	6.270	6.290	6.212	3,107,106
2025-12-04	6.210	6.390	6.200	6.350	6.271	2,475,291
2025-12-03	6.260	6.340	6.210	6.250	6.173	3,160,421
2025-12-02	6.350	6.420	6.095	6.200	6.123	6,150,760
2025-12-01	6.570	6.570	6.310	6.410	6.303	4,786,722
2025-11-28	6.350	6.490	6.300	6.490	6.382	4,106,066
2025-11-27	6.300	6.310	6.250	6.300	6.195	1,070,857
2025-11-26	6.090	6.320	6.060	6.290	6.185	5,222,192
2025-11-25	5.870	6.165	5.870	6.090	5.988	9,211,585
2025-11-24	5.430	5.880	5.400	5.870	5.772	8,051,632
2025-11-21	5.340	5.435	5.250	5.400	5.310	5,310,877
2025-11-20	5.630	5.640	5.340	5.360	5.271	6,696,810
2025-11-19	5.670	5.745	5.550	5.580	5.487	3,991,894
2025-11-18	5.660	5.700	5.505	5.560	5.467	4,928,953
2025-11-17	5.730	5.750	5.520	5.640	5.546	9,312,652
2025-11-14	5.480	5.850	5.470	5.780	5.684	6,446,833
2025-11-13	5.900	5.930	5.700	5.770	5.674	7,230,072
2025-11-12	5.760	5.920	5.670	5.840	5.743	5,843,087
2025-11-11	5.780	5.840	5.620	5.760	5.664	4,839,629
2025-11-10	5.720	5.870	5.700	5.740	5.644	10,357,370
2025-11-07	5.360	5.585	5.300	5.480	5.389	13,029,880
2025-11-06	5.400	5.570	5.260	5.360	5.271	9,410,335
2025-11-05	5.750	5.805	5.660	5.700	5.605	11,907,290

← NewerPage 4 of 5 · 252 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.