B2Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 3.700 | 3.710 | 3.580 | 3.600 | 3.478 | 2,421,077 |
| 2025-02-13 | 3.710 | 3.710 | 3.610 | 3.670 | 3.546 | 1,865,187 |
| 2025-02-12 | 3.610 | 3.700 | 3.595 | 3.660 | 3.536 | 2,408,206 |
| 2025-02-11 | 3.670 | 3.690 | 3.620 | 3.630 | 3.507 | 2,093,473 |
| 2025-02-10 | 3.690 | 3.740 | 3.670 | 3.710 | 3.584 | 2,752,255 |
| 2025-02-07 | 3.600 | 3.640 | 3.550 | 3.610 | 3.488 | 1,835,957 |
| 2025-02-06 | 3.650 | 3.660 | 3.540 | 3.580 | 3.459 | 1,687,634 |
| 2025-02-05 | 3.600 | 3.670 | 3.580 | 3.650 | 3.526 | 5,008,603 |
| 2025-02-04 | 3.510 | 3.570 | 3.470 | 3.560 | 3.439 | 3,616,646 |
| 2025-02-03 | 3.510 | 3.610 | 3.500 | 3.520 | 3.401 | 4,223,355 |
| 2025-01-31 | 3.530 | 3.590 | 3.480 | 3.510 | 3.391 | 2,611,604 |
| 2025-01-30 | 3.450 | 3.550 | 3.450 | 3.530 | 3.410 | 2,597,433 |
| 2025-01-29 | 3.450 | 3.490 | 3.360 | 3.400 | 3.285 | 2,911,807 |
| 2025-01-28 | 3.330 | 3.450 | 3.330 | 3.430 | 3.314 | 3,150,827 |
| 2025-01-27 | 3.400 | 3.410 | 3.275 | 3.330 | 3.217 | 3,379,871 |
| 2025-01-24 | 3.370 | 3.450 | 3.330 | 3.440 | 3.323 | 3,333,599 |
| 2025-01-23 | 3.240 | 3.380 | 3.160 | 3.350 | 3.236 | 8,865,342 |
| 2025-01-22 | 3.500 | 3.550 | 3.450 | 3.470 | 3.352 | 3,087,665 |
| 2025-01-21 | 3.490 | 3.560 | 3.460 | 3.480 | 3.362 | 3,427,769 |
| 2025-01-20 | 3.450 | 3.490 | 3.440 | 3.490 | 3.372 | 619,630 |
| 2025-01-17 | 3.420 | 3.500 | 3.370 | 3.470 | 3.352 | 2,107,082 |
| 2025-01-16 | 3.540 | 3.540 | 3.415 | 3.430 | 3.314 | 5,049,424 |
| 2025-01-15 | 3.580 | 3.605 | 3.480 | 3.510 | 3.391 | 3,921,118 |
| 2025-01-14 | 3.450 | 3.600 | 3.380 | 3.600 | 3.478 | 5,729,107 |
| 2025-01-13 | 3.670 | 3.670 | 3.595 | 3.610 | 3.488 | 2,624,502 |
| 2025-01-10 | 3.830 | 3.850 | 3.720 | 3.740 | 3.613 | 2,238,666 |
| 2025-01-09 | 3.760 | 3.810 | 3.750 | 3.770 | 3.642 | 1,094,409 |
| 2025-01-08 | 3.700 | 3.760 | 3.685 | 3.740 | 3.613 | 2,356,366 |
| 2025-01-07 | 3.680 | 3.785 | 3.650 | 3.670 | 3.546 | 1,879,835 |
| 2025-01-06 | 3.720 | 3.720 | 3.610 | 3.630 | 3.507 | 1,810,720 |
| 2025-01-03 | 3.710 | 3.740 | 3.700 | 3.710 | 3.584 | 1,595,927 |
| 2025-01-02 | 3.600 | 3.720 | 3.590 | 3.710 | 3.584 | 2,424,214 |
| 2024-12-31 | 3.480 | 3.520 | 3.460 | 3.520 | 3.401 | 1,315,311 |
| 2024-12-30 | 3.520 | 3.550 | 3.450 | 3.470 | 3.352 | 2,424,042 |
| 2024-12-27 | 3.520 | 3.575 | 3.520 | 3.570 | 3.449 | 1,575,203 |
| 2024-12-24 | 3.610 | 3.610 | 3.560 | 3.580 | 3.459 | 640,626 |
| 2024-12-23 | 3.570 | 3.615 | 3.560 | 3.590 | 3.468 | 1,857,678 |
| 2024-12-20 | 3.530 | 3.655 | 3.530 | 3.570 | 3.449 | 4,416,985 |
| 2024-12-19 | 3.570 | 3.600 | 3.500 | 3.530 | 3.410 | 2,350,566 |
| 2024-12-18 | 3.650 | 3.710 | 3.580 | 3.590 | 3.468 | 3,777,858 |
| 2024-12-17 | 3.600 | 3.690 | 3.585 | 3.680 | 3.555 | 2,342,254 |
| 2024-12-16 | 3.750 | 3.750 | 3.640 | 3.680 | 3.555 | 2,343,797 |
| 2024-12-13 | 3.810 | 3.810 | 3.720 | 3.750 | 3.623 | 1,704,290 |
| 2024-12-12 | 3.910 | 3.930 | 3.820 | 3.820 | 3.690 | 1,753,643 |
| 2024-12-11 | 3.870 | 3.990 | 3.870 | 3.980 | 3.845 | 2,301,720 |
| 2024-12-10 | 3.830 | 3.900 | 3.830 | 3.860 | 3.729 | 2,226,987 |
| 2024-12-09 | 3.780 | 3.905 | 3.730 | 3.800 | 3.671 | 3,954,751 |
| 2024-12-06 | 3.780 | 3.800 | 3.690 | 3.700 | 3.575 | 3,245,189 |
| 2024-12-05 | 3.880 | 3.930 | 3.770 | 3.800 | 3.671 | 2,967,597 |
| 2024-12-04 | 3.950 | 3.995 | 3.910 | 3.930 | 3.797 | 1,732,472 |
| 2024-12-03 | 3.880 | 4.000 | 3.870 | 3.950 | 3.816 | 4,025,784 |
| 2024-12-02 | 3.990 | 4.010 | 3.850 | 3.880 | 3.748 | 2,573,391 |
| 2024-11-29 | 4.090 | 4.125 | 4.030 | 4.080 | 3.888 | 1,950,777 |
| 2024-11-28 | 4.070 | 4.080 | 4.040 | 4.040 | 3.849 | 517,624 |
| 2024-11-27 | 4.000 | 4.075 | 3.990 | 4.040 | 3.849 | 2,918,980 |
| 2024-11-26 | 3.990 | 4.000 | 3.960 | 3.980 | 3.792 | 1,264,086 |
| 2024-11-25 | 3.960 | 4.000 | 3.900 | 3.960 | 3.773 | 5,501,900 |
| 2024-11-22 | 4.000 | 4.080 | 3.985 | 4.060 | 3.868 | 2,335,214 |
| 2024-11-21 | 4.000 | 4.000 | 3.920 | 3.990 | 3.802 | 2,851,430 |
| 2024-11-20 | 3.930 | 3.990 | 3.890 | 3.970 | 3.783 | 4,432,471 |
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.