B2Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-28 | 3.495 | 3.545 | 3.495 | 3.545 | 3.275 | 39,143 |
| 2024-03-25 | 3.455 | 3.455 | 3.455 | 3.455 | 3.192 | 16,767 |
| 2024-03-21 | 3.445 | 3.445 | 3.445 | 3.445 | 3.183 | 109,080 |
| 2024-03-19 | 3.450 | 3.450 | 3.420 | 3.420 | 3.160 | 26,817 |
| 2024-03-15 | 3.450 | 3.455 | 3.450 | 3.455 | 3.192 | 63,241 |
| 2024-03-11 | 3.570 | 3.610 | 3.570 | 3.610 | 3.336 | 31,744 |
| 2024-03-08 | 3.600 | 3.630 | 3.600 | 3.630 | 3.354 | 34,549 |
| 2024-03-07 | 3.620 | 3.630 | 3.620 | 3.630 | 3.354 | 11,126 |
| 2024-03-06 | 3.580 | 3.580 | 3.580 | 3.580 | 3.308 | 17,333 |
| 2024-03-05 | 3.660 | 3.660 | 3.660 | 3.660 | 3.332 | 99,140 |
| 2024-03-04 | 3.540 | 3.560 | 3.530 | 3.560 | 3.241 | 47,230 |
| 2024-03-01 | 3.260 | 3.390 | 3.260 | 3.380 | 3.077 | 24,844 |
| 2024-02-29 | 3.250 | 3.250 | 3.250 | 3.250 | 2.959 | 21,579 |
| 2024-02-28 | 3.250 | 3.250 | 3.205 | 3.205 | 2.918 | 20,738 |
| 2024-02-27 | 3.310 | 3.310 | 3.310 | 3.310 | 3.013 | 10,683 |
| 2024-02-26 | 3.300 | 3.310 | 3.300 | 3.300 | 3.004 | 37,443 |
| 2024-02-23 | 3.310 | 3.350 | 3.310 | 3.350 | 3.050 | 31,769 |
| 2024-02-22 | 3.430 | 3.430 | 3.335 | 3.340 | 3.040 | 26,956 |
| 2024-02-21 | 3.420 | 3.420 | 3.400 | 3.400 | 3.095 | 14,886 |
| 2024-02-20 | 3.450 | 3.450 | 3.420 | 3.430 | 3.122 | 18,853 |
| 2024-02-16 | 3.390 | 3.400 | 3.380 | 3.400 | 3.095 | 59,035 |
| 2024-02-15 | 3.410 | 3.415 | 3.410 | 3.415 | 3.109 | 55,820 |
| 2024-02-14 | 3.380 | 3.380 | 3.340 | 3.340 | 3.040 | 29,622 |
| 2024-02-13 | 3.500 | 3.500 | 3.460 | 3.460 | 3.150 | 47,211 |
| 2024-02-12 | 3.520 | 3.550 | 3.520 | 3.550 | 3.232 | 24,064 |
| 2024-02-09 | 3.580 | 3.580 | 3.485 | 3.485 | 3.172 | 35,148 |
| 2024-02-08 | 3.590 | 3.590 | 3.570 | 3.570 | 3.250 | 7,621 |
| 2024-02-07 | 3.630 | 3.640 | 3.630 | 3.640 | 3.314 | 27,978 |
| 2024-02-06 | 3.650 | 3.660 | 3.630 | 3.635 | 3.309 | 25,843 |
| 2024-02-05 | 3.690 | 3.690 | 3.660 | 3.660 | 3.332 | 84,687 |
| 2024-02-02 | 3.710 | 3.730 | 3.690 | 3.690 | 3.359 | 10,530 |
| 2024-02-01 | 3.810 | 3.810 | 3.790 | 3.800 | 3.459 | 14,949 |
| 2024-01-31 | 3.810 | 3.810 | 3.810 | 3.810 | 3.468 | 11,058 |
| 2024-01-30 | 3.770 | 3.780 | 3.770 | 3.780 | 3.441 | 13,581 |
| 2024-01-29 | 3.750 | 3.750 | 3.710 | 3.710 | 3.377 | 21,867 |
| 2024-01-26 | 3.660 | 3.700 | 3.660 | 3.700 | 3.368 | 26,181 |
| 2024-01-25 | 3.650 | 3.670 | 3.620 | 3.620 | 3.295 | 38,414 |
| 2024-01-24 | 3.750 | 3.750 | 3.635 | 3.635 | 3.309 | 110,744 |
| 2024-01-23 | 3.900 | 3.900 | 3.900 | 3.900 | 3.550 | 6,860 |
| 2024-01-22 | 3.860 | 3.900 | 3.860 | 3.900 | 3.550 | 17,622 |
| 2024-01-19 | 3.930 | 3.930 | 3.930 | 3.930 | 3.578 | 8,130 |
| 2024-01-18 | 3.970 | 3.970 | 3.940 | 3.940 | 3.587 | 47,236 |
| 2024-01-17 | 3.980 | 3.980 | 3.975 | 3.980 | 3.623 | 19,133 |
| 2024-01-16 | 4.140 | 4.140 | 4.050 | 4.050 | 3.687 | 14,804 |
| 2024-01-15 | 4.150 | 4.150 | 4.135 | 4.135 | 3.764 | 6,871 |
| 2024-01-12 | 4.220 | 4.220 | 4.220 | 4.220 | 3.842 | 14,460 |
| 2024-01-11 | 4.130 | 4.130 | 4.030 | 4.030 | 3.669 | 13,677 |
| 2024-01-10 | 4.120 | 4.120 | 4.095 | 4.095 | 3.728 | 3,879 |
| 2024-01-09 | 4.150 | 4.150 | 4.120 | 4.120 | 3.751 | 1,385 |
| 2024-01-08 | 4.040 | 4.110 | 4.040 | 4.110 | 3.741 | 18,944 |
| 2024-01-05 | 4.110 | 4.110 | 4.090 | 4.110 | 3.741 | 10,793 |
| 2024-01-04 | 4.110 | 4.110 | 4.100 | 4.100 | 3.732 | 3,207 |
| 2024-01-03 | 4.090 | 4.090 | 4.090 | 4.090 | 3.723 | 25,824 |
| 2024-01-02 | 4.230 | 4.230 | 4.225 | 4.225 | 3.846 | 13,438 |
| 2023-12-29 | 4.190 | 4.190 | 4.150 | 4.180 | 3.805 | 21,464 |
| 2023-12-28 | 4.295 | 4.305 | 4.270 | 4.270 | 3.887 | 18,302 |
| 2023-12-27 | 4.370 | 4.370 | 4.320 | 4.350 | 3.960 | 15,178 |
| 2023-12-22 | 4.350 | 4.410 | 4.350 | 4.390 | 3.996 | 17,650 |
| 2023-12-21 | 4.290 | 4.340 | 4.280 | 4.290 | 3.905 | 9,655 |
| 2023-12-20 | 4.330 | 4.330 | 4.325 | 4.325 | 3.937 | 2,672 |
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.