B2Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 7.400 | 7.400 | 7.320 | 7.340 | 7.340 | 1,358 |
| 2026-10-20 | 7.240 | 7.505 | 7.240 | 7.390 | 7.390 | 135 |
| 2026-10-19 | 7.460 | 7.470 | 7.390 | 7.390 | 7.390 | 2,529 |
| 2026-10-16 | 7.280 | 7.560 | 7.270 | 7.560 | 7.560 | 42,653 |
| 2026-10-15 | 7.200 | 7.290 | 7.090 | 7.270 | 7.270 | 1,562 |
| 2026-10-14 | 7.230 | 7.250 | 7.040 | 7.060 | 7.060 | 941 |
| 2026-10-13 | 7.470 | 7.520 | 7.290 | 7.350 | 7.350 | 3,421 |
| 2026-10-09 | 7.430 | 7.510 | 7.380 | 7.480 | 7.480 | 42,668 |
| 2026-10-08 | 7.110 | 7.330 | 7.110 | 7.320 | 7.320 | 49,750 |
| 2026-10-07 | 7.190 | 7.230 | 7.145 | 7.230 | 7.230 | 33,010 |
| 2026-10-06 | 7.320 | 7.385 | 7.320 | 7.385 | 7.385 | 18,354 |
| 2026-10-05 | 7.390 | 7.430 | 7.300 | 7.320 | 7.320 | 63,723 |
| 2026-10-02 | 7.460 | 7.480 | 7.435 | 7.470 | 7.470 | 391 |
| 2026-10-01 | 7.430 | 7.450 | 7.355 | 7.380 | 7.380 | 108 |
| 2026-09-30 | 7.640 | 7.640 | 7.440 | 7.440 | 7.440 | 1,222 |
| 2026-09-29 | 7.560 | 7.560 | 7.455 | 7.485 | 7.485 | 2,415 |
| 2026-09-28 | 7.350 | 7.665 | 7.330 | 7.610 | 7.610 | 4,449 |
| 2026-09-25 | 7.550 | 7.690 | 7.550 | 7.675 | 7.675 | 35,549 |
| 2026-09-24 | 7.510 | 7.510 | 7.375 | 7.440 | 7.440 | 1,535 |
| 2026-09-23 | 7.600 | 7.600 | 7.515 | 7.540 | 7.540 | 34,165 |
| 2026-09-22 | 7.590 | 7.830 | 7.590 | 7.830 | 7.830 | 5,331 |
| 2026-09-21 | 7.700 | 7.700 | 7.435 | 7.440 | 7.440 | 317 |
| 2026-09-18 | 7.570 | 7.660 | 7.550 | 7.660 | 7.660 | 50 |
| 2026-09-17 | 7.460 | 7.520 | 7.460 | 7.520 | 7.520 | 13,722 |
| 2026-09-16 | 7.420 | 7.440 | 7.270 | 7.280 | 7.280 | 439 |
| 2026-09-15 | 7.290 | 7.290 | 7.210 | 7.210 | 7.210 | 287 |
| 2026-09-14 | 7.240 | 7.285 | 7.140 | 7.280 | 7.280 | 16,734 |
| 2026-09-11 | 7.630 | 7.630 | 7.460 | 7.470 | 7.470 | 71,955 |
| 2026-09-10 | 7.370 | 7.520 | 7.370 | 7.500 | 7.500 | 47,843 |
| 2026-09-09 | 7.620 | 7.720 | 7.600 | 7.660 | 7.660 | 50,211 |
| 2026-09-08 | 7.770 | 7.825 | 7.590 | 7.610 | 7.582 | 136,337 |
| 2026-09-04 | 7.680 | 7.790 | 7.660 | 7.731 | 7.703 | 42,221 |
| 2026-09-03 | 7.800 | 7.800 | 7.655 | 7.770 | 7.742 | 297,183 |
| 2026-09-02 | 7.410 | 7.540 | 7.390 | 7.435 | 7.408 | 326,986 |
| 2026-09-01 | 7.330 | 7.390 | 7.290 | 7.380 | 7.353 | 339,007 |
| 2026-08-28 | 8.120 | 8.120 | 7.770 | 7.810 | 7.782 | 122,910 |
| 2026-08-27 | 7.910 | 8.015 | 7.900 | 8.015 | 7.986 | 140,514 |
| 2026-08-26 | 7.950 | 8.060 | 7.950 | 8.050 | 8.021 | 65,423 |
| 2026-08-25 | 7.670 | 8.130 | 7.670 | 8.120 | 8.091 | 639,315 |
| 2026-08-24 | 7.710 | 7.890 | 7.710 | 7.880 | 7.851 | 238,589 |
| 2026-08-21 | 7.590 | 7.630 | 7.485 | 7.600 | 7.572 | 244,947 |
| 2026-08-20 | 7.160 | 7.370 | 7.160 | 7.360 | 7.333 | 238,355 |
| 2026-08-19 | 7.320 | 7.450 | 7.240 | 7.240 | 7.214 | 224,205 |
| 2026-08-18 | 7.100 | 7.100 | 7.000 | 7.040 | 7.015 | 421,924 |
| 2026-08-17 | 7.130 | 7.270 | 7.130 | 7.220 | 7.194 | 165,699 |
| 2026-08-14 | 7.150 | 7.240 | 7.140 | 7.140 | 7.114 | 44,984 |
| 2026-08-13 | 7.150 | 7.240 | 7.050 | 7.050 | 7.024 | 72,881 |
| 2026-08-12 | 7.180 | 7.210 | 7.150 | 7.210 | 7.184 | 177,619 |
| 2026-08-11 | 7.110 | 7.180 | 7.040 | 7.090 | 7.064 | 111,663 |
| 2026-08-10 | 7.010 | 7.160 | 6.900 | 7.060 | 7.034 | 346,961 |
| 2026-08-07 | 6.060 | 7.060 | 6.060 | 7.040 | 7.015 | 692,979 |
| 2026-08-06 | 5.680 | 5.810 | 5.670 | 5.760 | 5.739 | 137,363 |
| 2026-08-05 | 5.750 | 5.800 | 5.685 | 5.740 | 5.719 | 241,304 |
| 2026-08-04 | 5.470 | 5.495 | 5.470 | 5.495 | 5.475 | 172,450 |
| 2026-07-31 | 5.300 | 5.310 | 5.165 | 5.260 | 5.241 | 55,832 |
| 2026-07-30 | 5.420 | 5.420 | 5.280 | 5.310 | 5.291 | 36,084 |
| 2026-07-29 | 5.430 | 5.430 | 5.215 | 5.220 | 5.201 | 160,497 |
| 2026-07-28 | 5.430 | 5.500 | 5.350 | 5.450 | 5.430 | 196,789 |
| 2026-07-27 | 5.520 | 5.530 | 5.420 | 5.435 | 5.415 | 43,451 |
| 2026-07-24 | 5.450 | 5.530 | 5.430 | 5.530 | 5.510 | 25,860 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 0.0276 CAD |
| 2026-06-09 | 0.0279 CAD |
| 2026-03-06 | 0.0273 CAD |
| 2025-12-02 | 0.0280 CAD |
| 2025-09-10 | 0.0277 CAD |
| 2025-06-10 | 0.0274 CAD |
| 2025-03-07 | 0.0287 CAD |
| 2024-12-02 | 0.0563 CAD |
| 2024-09-10 | 0.0544 CAD |
| 2024-06-11 | 0.0550 CAD |
| 2024-03-06 | 0.0541 CAD |
| 2023-12-01 | 0.0541 CAD |
| 2023-09-20 | 0.0536 CAD |
| 2023-06-15 | 0.0530 CAD |
| 2023-03-07 | 0.0549 CAD |
| 2022-12-06 | 0.0546 CAD |
| 2022-09-20 | 0.0534 CAD |
| 2022-06-17 | 0.0523 CAD |
| 2022-03-08 | 0.0515 CAD |
| 2021-12-07 | 0.0506 CAD |
| 2021-09-21 | 0.0513 CAD |
| 2021-06-21 | 0.0495 CAD |
| 2021-03-05 | 0.0508 CAD |
| 2020-12-07 | 0.0513 CAD |
| 2020-09-21 | 0.0532 CAD |
| 2020-06-22 | 0.0271 CAD |
| 2020-03-06 | 0.0134 CAD |
| 2019-11-26 | 0.0133 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.