B2Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	5.110	5.160	4.750	4.930	4.825	6,757,228
2025-08-07	5.220	5.260	5.160	5.220	5.108	3,073,504
2025-08-06	5.100	5.190	5.080	5.190	5.079	2,390,103
2025-08-05	4.860	5.120	4.855	5.110	5.001	5,441,089
2025-08-01	4.740	4.830	4.660	4.740	4.639	3,049,876
2025-07-31	4.700	4.740	4.635	4.660	4.560	3,429,105
2025-07-30	4.700	4.720	4.585	4.610	4.511	2,575,000
2025-07-29	4.690	4.780	4.670	4.740	4.639	1,842,067
2025-07-28	4.730	4.730	4.600	4.690	4.590	3,818,852
2025-07-25	4.750	4.830	4.670	4.760	4.658	2,666,556
2025-07-24	4.740	4.830	4.680	4.790	4.688	1,956,269
2025-07-23	4.770	4.865	4.750	4.790	4.688	1,997,609
2025-07-22	4.750	4.830	4.720	4.820	4.717	2,562,894
2025-07-21	4.640	4.780	4.620	4.720	4.619	4,698,180
2025-07-18	4.690	4.700	4.560	4.570	4.472	2,868,917
2025-07-17	4.680	4.700	4.620	4.690	4.590	3,058,723
2025-07-16	4.770	4.800	4.680	4.730	4.629	2,472,985
2025-07-15	4.760	4.810	4.680	4.750	4.648	2,766,951
2025-07-14	4.790	4.860	4.740	4.760	4.658	2,433,749
2025-07-11	4.800	4.870	4.760	4.780	4.678	3,215,688
2025-07-10	4.910	4.910	4.650	4.750	4.648	6,653,768
2025-07-09	4.820	4.910	4.770	4.880	4.776	2,108,801
2025-07-08	5.020	5.020	4.740	4.820	4.717	3,762,882
2025-07-07	4.950	5.040	4.850	5.020	4.913	2,268,335
2025-07-04	4.980	4.990	4.965	4.990	4.883	588,906
2025-07-03	4.930	4.990	4.900	4.960	4.854	1,211,453
2025-07-02	4.980	5.050	4.915	4.980	4.874	2,135,716
2025-06-30	4.850	4.925	4.780	4.920	4.815	1,877,422
2025-06-27	4.840	4.870	4.780	4.830	4.727	3,512,622
2025-06-26	4.910	4.980	4.865	4.980	4.874	2,028,136
2025-06-25	4.910	4.955	4.885	4.930	4.825	2,940,525
2025-06-24	4.920	4.930	4.730	4.890	4.785	5,243,951
2025-06-23	5.000	5.160	5.000	5.030	4.922	3,352,291
2025-06-20	5.020	5.120	4.980	4.990	4.883	5,710,856
2025-06-19	5.000	5.045	4.990	5.020	4.913	1,025,372
2025-06-18	5.000	5.120	4.975	5.050	4.942	3,573,546
2025-06-17	5.030	5.040	4.970	5.030	4.922	1,957,128
2025-06-16	5.070	5.090	4.930	5.000	4.893	2,335,268
2025-06-13	5.170	5.205	5.100	5.110	5.001	3,109,383
2025-06-12	4.970	5.070	4.950	5.040	4.932	2,577,880
2025-06-11	4.950	4.960	4.860	4.910	4.805	1,556,144
2025-06-10	5.080	5.100	4.910	4.930	4.798	2,525,771
2025-06-09	5.050	5.130	5.010	5.050	4.915	2,153,763
2025-06-06	5.110	5.120	4.975	5.010	4.876	2,971,049
2025-06-05	5.050	5.190	4.980	5.080	4.944	4,349,903
2025-06-04	4.940	5.040	4.905	5.000	4.866	3,528,527
2025-06-03	4.890	4.935	4.830	4.920	4.788	1,582,215
2025-06-02	4.730	5.000	4.700	4.910	4.779	5,651,120
2025-05-30	4.660	4.715	4.580	4.610	4.487	6,220,713
2025-05-29	4.760	4.790	4.690	4.690	4.565	1,710,915
2025-05-28	4.680	4.770	4.650	4.760	4.633	2,604,076
2025-05-27	4.530	4.690	4.480	4.670	4.545	3,009,054
2025-05-26	4.550	4.635	4.500	4.610	4.487	795,182
2025-05-23	4.640	4.670	4.540	4.610	4.487	2,908,018
2025-05-22	4.440	4.595	4.410	4.560	4.438	2,812,424
2025-05-21	4.500	4.570	4.430	4.480	4.360	2,773,694
2025-05-20	4.190	4.480	4.190	4.470	4.351	5,375,356
2025-05-16	4.020	4.130	4.005	4.120	4.010	5,678,495
2025-05-15	4.080	4.120	4.020	4.110	4.000	2,641,783
2025-05-14	4.030	4.070	4.000	4.040	3.932	3,187,963

← NewerPage 6 of 21 · 1,255 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.