B2Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 4.170 | 4.170 | 4.100 | 4.120 | 4.010 | 2,621,602 |
| 2025-05-12 | 4.210 | 4.210 | 4.100 | 4.130 | 4.020 | 6,848,726 |
| 2025-05-09 | 4.250 | 4.380 | 4.185 | 4.360 | 4.243 | 3,795,153 |
| 2025-05-08 | 4.300 | 4.315 | 4.180 | 4.200 | 4.088 | 2,550,640 |
| 2025-05-07 | 4.260 | 4.340 | 4.210 | 4.280 | 4.166 | 2,716,611 |
| 2025-05-06 | 4.300 | 4.380 | 4.220 | 4.380 | 4.263 | 3,437,128 |
| 2025-05-05 | 4.200 | 4.220 | 4.120 | 4.190 | 4.078 | 1,843,592 |
| 2025-05-02 | 4.190 | 4.190 | 4.020 | 4.080 | 3.971 | 2,292,208 |
| 2025-05-01 | 4.180 | 4.210 | 4.125 | 4.140 | 4.029 | 2,196,562 |
| 2025-04-30 | 4.240 | 4.390 | 4.240 | 4.310 | 4.195 | 2,149,707 |
| 2025-04-29 | 4.250 | 4.300 | 4.210 | 4.270 | 4.156 | 1,932,100 |
| 2025-04-28 | 4.250 | 4.290 | 4.150 | 4.290 | 4.175 | 2,907,208 |
| 2025-04-25 | 4.220 | 4.305 | 4.210 | 4.270 | 4.156 | 2,034,329 |
| 2025-04-24 | 4.440 | 4.470 | 4.330 | 4.360 | 4.243 | 3,728,456 |
| 2025-04-23 | 4.330 | 4.450 | 4.310 | 4.380 | 4.263 | 3,010,025 |
| 2025-04-22 | 4.750 | 4.780 | 4.510 | 4.540 | 4.419 | 3,846,965 |
| 2025-04-21 | 4.760 | 4.830 | 4.610 | 4.680 | 4.555 | 4,696,453 |
| 2025-04-17 | 4.600 | 4.640 | 4.510 | 4.590 | 4.467 | 2,780,721 |
| 2025-04-16 | 4.800 | 4.880 | 4.590 | 4.650 | 4.526 | 5,887,952 |
| 2025-04-15 | 4.710 | 4.730 | 4.530 | 4.620 | 4.497 | 4,451,605 |
| 2025-04-14 | 4.420 | 4.720 | 4.390 | 4.710 | 4.584 | 5,238,689 |
| 2025-04-11 | 4.480 | 4.590 | 4.460 | 4.470 | 4.351 | 5,652,076 |
| 2025-04-10 | 4.180 | 4.315 | 4.100 | 4.270 | 4.156 | 4,886,699 |
| 2025-04-09 | 3.930 | 4.125 | 3.870 | 4.070 | 3.961 | 7,164,987 |
| 2025-04-08 | 3.950 | 3.975 | 3.750 | 3.780 | 3.679 | 3,710,718 |
| 2025-04-07 | 3.690 | 3.990 | 3.615 | 3.760 | 3.659 | 4,610,313 |
| 2025-04-04 | 3.950 | 3.990 | 3.700 | 3.780 | 3.679 | 5,361,374 |
| 2025-04-03 | 3.930 | 4.185 | 3.910 | 4.120 | 4.010 | 3,450,670 |
| 2025-04-02 | 4.160 | 4.250 | 4.120 | 4.200 | 4.088 | 2,305,416 |
| 2025-04-01 | 4.170 | 4.225 | 4.070 | 4.160 | 4.049 | 2,830,167 |
| 2025-03-31 | 4.150 | 4.200 | 4.025 | 4.090 | 3.981 | 5,807,677 |
| 2025-03-28 | 4.480 | 4.480 | 4.080 | 4.150 | 4.039 | 8,961,697 |
| 2025-03-27 | 4.500 | 4.550 | 4.410 | 4.540 | 4.419 | 2,824,832 |
| 2025-03-26 | 4.530 | 4.550 | 4.400 | 4.410 | 4.292 | 3,104,915 |
| 2025-03-25 | 4.500 | 4.640 | 4.500 | 4.510 | 4.389 | 2,627,390 |
| 2025-03-24 | 4.490 | 4.530 | 4.440 | 4.470 | 4.351 | 2,081,569 |
| 2025-03-21 | 4.590 | 4.590 | 4.440 | 4.470 | 4.351 | 10,344,930 |
| 2025-03-20 | 4.650 | 4.690 | 4.570 | 4.590 | 4.467 | 2,916,529 |
| 2025-03-19 | 4.700 | 4.730 | 4.615 | 4.710 | 4.584 | 3,461,586 |
| 2025-03-18 | 4.740 | 4.780 | 4.660 | 4.690 | 4.565 | 4,083,365 |
| 2025-03-17 | 4.260 | 4.640 | 4.260 | 4.620 | 4.497 | 7,486,917 |
| 2025-03-14 | 4.250 | 4.340 | 4.190 | 4.260 | 4.146 | 6,226,279 |
| 2025-03-13 | 3.990 | 4.215 | 3.950 | 4.190 | 4.078 | 5,526,182 |
| 2025-03-12 | 3.900 | 4.000 | 3.860 | 3.950 | 3.844 | 2,876,364 |
| 2025-03-11 | 3.800 | 3.910 | 3.780 | 3.900 | 3.796 | 3,482,748 |
| 2025-03-10 | 3.890 | 3.900 | 3.710 | 3.760 | 3.659 | 8,952,963 |
| 2025-03-07 | 3.910 | 4.010 | 3.860 | 3.870 | 3.767 | 3,086,528 |
| 2025-03-06 | 3.960 | 4.010 | 3.900 | 3.930 | 3.797 | 2,727,200 |
| 2025-03-05 | 3.870 | 4.000 | 3.830 | 3.990 | 3.855 | 5,145,114 |
| 2025-03-04 | 3.920 | 3.995 | 3.840 | 3.880 | 3.748 | 2,361,084 |
| 2025-03-03 | 3.940 | 4.005 | 3.855 | 3.900 | 3.768 | 3,506,228 |
| 2025-02-28 | 3.790 | 3.880 | 3.740 | 3.870 | 3.739 | 7,078,749 |
| 2025-02-27 | 4.060 | 4.110 | 3.840 | 3.850 | 3.719 | 3,138,984 |
| 2025-02-26 | 4.010 | 4.140 | 3.990 | 4.100 | 3.961 | 2,704,507 |
| 2025-02-25 | 4.030 | 4.085 | 3.940 | 4.060 | 3.922 | 5,164,833 |
| 2025-02-24 | 4.010 | 4.060 | 3.865 | 4.050 | 3.913 | 3,905,088 |
| 2025-02-21 | 4.010 | 4.170 | 3.970 | 4.000 | 3.864 | 7,056,319 |
| 2025-02-20 | 3.680 | 4.085 | 3.680 | 3.960 | 3.826 | 9,065,412 |
| 2025-02-19 | 3.730 | 3.830 | 3.710 | 3.780 | 3.652 | 4,638,347 |
| 2025-02-18 | 3.660 | 3.720 | 3.640 | 3.710 | 3.584 | 2,978,903 |
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.