B2Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 3.980 | 3.980 | 3.890 | 3.920 | 3.735 | 3,168,076 |
| 2024-11-18 | 3.890 | 3.950 | 3.870 | 3.930 | 3.745 | 3,750,311 |
| 2024-11-15 | 3.850 | 3.870 | 3.770 | 3.770 | 3.592 | 2,153,420 |
| 2024-11-14 | 3.700 | 3.870 | 3.700 | 3.790 | 3.611 | 3,850,132 |
| 2024-11-13 | 3.860 | 3.910 | 3.750 | 3.750 | 3.573 | 2,979,044 |
| 2024-11-12 | 3.880 | 3.900 | 3.800 | 3.850 | 3.668 | 4,395,249 |
| 2024-11-11 | 3.930 | 4.020 | 3.860 | 3.920 | 3.735 | 6,528,075 |
| 2024-11-08 | 4.210 | 4.210 | 4.060 | 4.110 | 3.916 | 3,594,828 |
| 2024-11-07 | 4.250 | 4.320 | 4.080 | 4.240 | 4.040 | 5,871,342 |
| 2024-11-06 | 4.330 | 4.500 | 4.240 | 4.410 | 4.202 | 3,469,031 |
| 2024-11-05 | 4.570 | 4.610 | 4.500 | 4.530 | 4.316 | 2,125,737 |
| 2024-11-04 | 4.580 | 4.630 | 4.525 | 4.560 | 4.345 | 2,012,913 |
| 2024-11-01 | 4.630 | 4.670 | 4.570 | 4.600 | 4.383 | 1,761,759 |
| 2024-10-31 | 4.670 | 4.680 | 4.540 | 4.600 | 4.383 | 2,489,819 |
| 2024-10-30 | 4.760 | 4.780 | 4.660 | 4.740 | 4.516 | 2,618,538 |
| 2024-10-29 | 4.670 | 4.770 | 4.635 | 4.750 | 4.526 | 2,582,171 |
| 2024-10-28 | 4.640 | 4.660 | 4.600 | 4.620 | 4.402 | 4,197,722 |
| 2024-10-25 | 4.720 | 4.720 | 4.630 | 4.650 | 4.431 | 2,768,763 |
| 2024-10-24 | 4.750 | 4.760 | 4.660 | 4.740 | 4.516 | 2,746,385 |
| 2024-10-23 | 4.750 | 4.765 | 4.670 | 4.700 | 4.478 | 1,986,896 |
| 2024-10-22 | 4.770 | 4.820 | 4.745 | 4.780 | 4.555 | 4,476,794 |
| 2024-10-21 | 4.840 | 4.840 | 4.675 | 4.680 | 4.459 | 3,210,845 |
| 2024-10-18 | 4.620 | 4.800 | 4.620 | 4.750 | 4.526 | 5,356,526 |
| 2024-10-17 | 4.550 | 4.630 | 4.525 | 4.580 | 4.364 | 2,783,557 |
| 2024-10-16 | 4.550 | 4.610 | 4.500 | 4.540 | 4.326 | 3,509,541 |
| 2024-10-15 | 4.400 | 4.490 | 4.360 | 4.480 | 4.269 | 3,000,024 |
| 2024-10-11 | 4.330 | 4.440 | 4.310 | 4.400 | 4.192 | 4,104,003 |
| 2024-10-10 | 4.130 | 4.290 | 4.130 | 4.280 | 4.078 | 4,260,659 |
| 2024-10-09 | 4.120 | 4.140 | 4.070 | 4.120 | 3.926 | 3,285,472 |
| 2024-10-08 | 4.170 | 4.200 | 4.100 | 4.120 | 3.926 | 3,104,553 |
| 2024-10-07 | 4.210 | 4.260 | 4.190 | 4.190 | 3.992 | 1,886,026 |
| 2024-10-04 | 4.210 | 4.350 | 4.210 | 4.230 | 4.030 | 3,070,085 |
| 2024-10-03 | 4.180 | 4.220 | 4.130 | 4.200 | 4.002 | 2,335,119 |
| 2024-10-02 | 4.200 | 4.240 | 4.150 | 4.160 | 3.964 | 2,071,712 |
| 2024-10-01 | 4.220 | 4.280 | 4.200 | 4.230 | 4.030 | 2,533,984 |
| 2024-09-30 | 4.290 | 4.300 | 4.165 | 4.180 | 3.983 | 3,395,492 |
| 2024-09-27 | 4.440 | 4.460 | 4.320 | 4.330 | 4.126 | 3,715,888 |
| 2024-09-26 | 4.420 | 4.470 | 4.330 | 4.450 | 4.240 | 5,365,437 |
| 2024-09-25 | 4.440 | 4.460 | 4.360 | 4.390 | 4.183 | 4,219,437 |
| 2024-09-24 | 4.400 | 4.470 | 4.385 | 4.420 | 4.211 | 3,633,757 |
| 2024-09-23 | 4.550 | 4.570 | 4.390 | 4.400 | 4.192 | 13,174,950 |
| 2024-09-20 | 4.600 | 4.630 | 4.535 | 4.540 | 4.326 | 8,473,713 |
| 2024-09-19 | 4.560 | 4.560 | 4.470 | 4.500 | 4.288 | 3,793,079 |
| 2024-09-18 | 4.470 | 4.630 | 4.440 | 4.440 | 4.231 | 5,176,100 |
| 2024-09-17 | 4.500 | 4.540 | 4.450 | 4.460 | 4.250 | 3,474,033 |
| 2024-09-16 | 4.350 | 4.575 | 4.350 | 4.530 | 4.316 | 5,884,182 |
| 2024-09-13 | 4.230 | 4.380 | 4.220 | 4.310 | 4.107 | 6,566,173 |
| 2024-09-12 | 3.960 | 4.210 | 3.910 | 4.200 | 4.002 | 10,461,890 |
| 2024-09-11 | 3.700 | 3.740 | 3.650 | 3.720 | 3.545 | 2,871,720 |
| 2024-09-10 | 3.620 | 3.730 | 3.580 | 3.720 | 3.545 | 4,546,261 |
| 2024-09-09 | 3.610 | 3.660 | 3.610 | 3.640 | 3.417 | 2,120,129 |
| 2024-09-06 | 3.620 | 3.650 | 3.550 | 3.590 | 3.370 | 2,266,257 |
| 2024-09-05 | 3.660 | 3.660 | 3.610 | 3.640 | 3.417 | 2,507,165 |
| 2024-09-04 | 3.630 | 3.635 | 3.560 | 3.580 | 3.361 | 3,093,688 |
| 2024-09-03 | 3.750 | 3.750 | 3.610 | 3.640 | 3.417 | 6,056,381 |
| 2024-08-30 | 3.810 | 3.830 | 3.740 | 3.790 | 3.558 | 4,005,041 |
| 2024-08-29 | 3.770 | 3.830 | 3.760 | 3.820 | 3.586 | 1,264,448 |
| 2024-08-28 | 3.760 | 3.770 | 3.685 | 3.750 | 3.520 | 2,739,466 |
| 2024-08-27 | 3.830 | 3.860 | 3.770 | 3.820 | 3.586 | 2,737,147 |
| 2024-08-26 | 3.900 | 3.910 | 3.840 | 3.870 | 3.633 | 1,137,780 |
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.