B2Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 5.860 | 5.875 | 5.600 | 5.610 | 5.516 | 15,732,140 |
| 2025-11-03 | 6.160 | 6.230 | 5.940 | 5.970 | 5.870 | 11,416,500 |
| 2025-10-31 | 6.840 | 6.860 | 5.945 | 6.140 | 6.038 | 10,939,870 |
| 2025-10-30 | 6.630 | 6.885 | 6.630 | 6.820 | 6.706 | 4,575,515 |
| 2025-10-29 | 7.050 | 7.050 | 6.605 | 6.660 | 6.549 | 5,713,423 |
| 2025-10-28 | 6.730 | 6.990 | 6.730 | 6.830 | 6.716 | 5,318,529 |
| 2025-10-27 | 7.040 | 7.140 | 6.770 | 6.950 | 6.834 | 5,485,315 |
| 2025-10-24 | 7.200 | 7.380 | 7.180 | 7.280 | 7.159 | 3,039,660 |
| 2025-10-23 | 7.430 | 7.455 | 7.265 | 7.300 | 7.178 | 4,217,321 |
| 2025-10-22 | 6.970 | 7.340 | 6.920 | 7.250 | 7.129 | 5,114,297 |
| 2025-10-21 | 7.390 | 7.510 | 7.050 | 7.250 | 7.129 | 8,033,067 |
| 2025-10-20 | 7.980 | 8.050 | 7.780 | 7.970 | 7.837 | 6,138,750 |
| 2025-10-17 | 8.100 | 8.270 | 7.670 | 7.780 | 7.650 | 9,025,151 |
| 2025-10-16 | 8.000 | 8.345 | 7.890 | 8.320 | 8.181 | 9,037,001 |
| 2025-10-15 | 7.600 | 7.980 | 7.595 | 7.940 | 7.808 | 8,767,637 |
| 2025-10-14 | 7.250 | 7.550 | 7.240 | 7.520 | 7.395 | 13,144,590 |
| 2025-10-10 | 7.140 | 7.180 | 7.010 | 7.120 | 7.001 | 6,358,853 |
| 2025-10-09 | 7.480 | 7.510 | 7.010 | 7.120 | 7.001 | 5,804,488 |
| 2025-10-08 | 7.470 | 7.520 | 7.360 | 7.480 | 7.355 | 4,813,582 |
| 2025-10-07 | 7.450 | 7.475 | 7.270 | 7.310 | 7.188 | 4,409,748 |
| 2025-10-06 | 7.150 | 7.520 | 7.140 | 7.410 | 7.286 | 7,780,279 |
| 2025-10-03 | 7.050 | 7.090 | 6.980 | 7.080 | 6.962 | 4,086,152 |
| 2025-10-02 | 7.030 | 7.050 | 6.780 | 7.010 | 6.893 | 4,179,126 |
| 2025-10-01 | 6.960 | 7.105 | 6.890 | 6.960 | 6.844 | 6,009,375 |
| 2025-09-30 | 6.820 | 7.020 | 6.740 | 6.880 | 6.765 | 5,812,341 |
| 2025-09-29 | 7.000 | 7.050 | 6.880 | 6.910 | 6.795 | 5,849,449 |
| 2025-09-26 | 6.760 | 6.910 | 6.685 | 6.860 | 6.746 | 4,919,533 |
| 2025-09-25 | 6.760 | 6.780 | 6.685 | 6.740 | 6.628 | 4,501,669 |
| 2025-09-24 | 6.840 | 6.905 | 6.750 | 6.750 | 6.637 | 4,328,721 |
| 2025-09-23 | 6.730 | 6.905 | 6.720 | 6.820 | 6.706 | 10,596,730 |
| 2025-09-22 | 6.350 | 6.590 | 6.330 | 6.580 | 6.470 | 6,853,028 |
| 2025-09-19 | 5.980 | 6.220 | 5.980 | 6.210 | 6.106 | 6,926,056 |
| 2025-09-18 | 5.930 | 5.980 | 5.860 | 5.980 | 5.880 | 2,990,016 |
| 2025-09-17 | 5.850 | 6.120 | 5.850 | 5.980 | 5.880 | 5,319,886 |
| 2025-09-16 | 6.050 | 6.060 | 5.900 | 5.950 | 5.851 | 4,304,535 |
| 2025-09-15 | 6.320 | 6.340 | 5.810 | 6.060 | 5.959 | 15,147,650 |
| 2025-09-12 | 6.240 | 6.295 | 6.150 | 6.220 | 6.116 | 6,947,244 |
| 2025-09-11 | 6.060 | 6.180 | 5.970 | 6.170 | 6.067 | 4,025,852 |
| 2025-09-10 | 5.890 | 6.065 | 5.880 | 6.040 | 5.939 | 5,338,593 |
| 2025-09-09 | 5.980 | 5.990 | 5.830 | 5.870 | 5.745 | 4,866,336 |
| 2025-09-08 | 5.850 | 5.980 | 5.810 | 5.940 | 5.813 | 5,231,996 |
| 2025-09-05 | 5.670 | 5.780 | 5.650 | 5.780 | 5.656 | 6,092,147 |
| 2025-09-04 | 5.650 | 5.670 | 5.545 | 5.600 | 5.480 | 4,004,418 |
| 2025-09-03 | 5.960 | 5.970 | 5.670 | 5.700 | 5.578 | 6,140,253 |
| 2025-09-02 | 5.790 | 5.910 | 5.625 | 5.860 | 5.735 | 4,954,278 |
| 2025-08-29 | 5.550 | 5.685 | 5.545 | 5.670 | 5.549 | 3,815,627 |
| 2025-08-28 | 5.630 | 5.640 | 5.550 | 5.560 | 5.441 | 2,317,672 |
| 2025-08-27 | 5.590 | 5.620 | 5.530 | 5.620 | 5.500 | 2,271,500 |
| 2025-08-26 | 5.510 | 5.590 | 5.510 | 5.590 | 5.471 | 3,666,589 |
| 2025-08-25 | 5.520 | 5.580 | 5.450 | 5.500 | 5.382 | 2,501,822 |
| 2025-08-22 | 5.390 | 5.545 | 5.355 | 5.510 | 5.392 | 3,441,081 |
| 2025-08-21 | 5.280 | 5.480 | 5.275 | 5.420 | 5.304 | 2,800,882 |
| 2025-08-20 | 5.280 | 5.315 | 5.230 | 5.300 | 5.187 | 2,549,430 |
| 2025-08-19 | 5.380 | 5.380 | 5.165 | 5.220 | 5.108 | 3,298,434 |
| 2025-08-18 | 5.390 | 5.410 | 5.310 | 5.370 | 5.255 | 2,148,249 |
| 2025-08-15 | 5.310 | 5.445 | 5.240 | 5.390 | 5.275 | 3,386,626 |
| 2025-08-14 | 5.300 | 5.395 | 5.270 | 5.320 | 5.206 | 3,285,732 |
| 2025-08-13 | 5.220 | 5.400 | 5.210 | 5.330 | 5.216 | 4,034,275 |
| 2025-08-12 | 4.990 | 5.230 | 4.990 | 5.190 | 5.079 | 5,275,718 |
| 2025-08-11 | 4.850 | 5.030 | 4.810 | 4.960 | 4.854 | 3,525,452 |
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.