B2Gold Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	5.400	5.450	5.375	5.410	5.390	103,717
2026-07-22	5.480	5.665	5.480	5.600	5.580	149,390
2026-07-21	5.250	5.380	5.250	5.380	5.361	50,184
2026-07-20	5.120	5.160	5.120	5.160	5.141	47,863
2026-07-17	5.060	5.160	5.040	5.160	5.141	211,921
2026-07-16	5.260	5.260	5.105	5.105	5.087	177,935
2026-07-15	5.340	5.340	5.260	5.260	5.241	50,319
2026-07-14	5.520	5.520	5.340	5.340	5.321	55,428
2026-07-13	5.370	5.380	5.320	5.340	5.321	99,254
2026-07-10	5.460	5.460	5.375	5.440	5.420	78,057
2026-07-09	5.490	5.490	5.430	5.430	5.410	146,358
2026-07-08	5.490	5.490	5.260	5.260	5.241	220,770
2026-07-07	5.530	5.590	5.530	5.590	5.570	276,222
2026-07-06	5.950	5.950	5.740	5.740	5.719	77,194
2026-07-03	5.890	5.935	5.870	5.935	5.914	669
2026-07-02	5.565	5.760	5.560	5.680	5.659	252,985
2026-06-30	5.440	5.440	5.290	5.340	5.321	124,752
2026-06-29	5.550	5.550	5.300	5.350	5.331	135,529
2026-06-26	5.690	5.800	5.680	5.680	5.659	106,761
2026-06-25	5.700	5.740	5.650	5.720	5.699	253,820
2026-06-24	5.500	5.535	5.450	5.450	5.430	350,189
2026-06-23	5.710	5.770	5.700	5.765	5.744	133,290
2026-06-22	6.050	6.050	5.965	6.000	5.978	366,387
2026-06-19	6.010	6.050	6.010	6.035	6.013	7,665
2026-06-18	6.260	6.280	6.055	6.055	6.033	53,341
2026-06-17	6.480	6.540	6.360	6.360	6.337	483,301
2026-06-16	6.330	6.430	6.320	6.420	6.397	744,880
2026-06-15	6.330	6.340	6.200	6.320	6.297	351,602
2026-06-12	5.830	5.920	5.700	5.910	5.889	99,265
2026-06-11	5.470	5.585	5.470	5.585	5.565	295,365
2026-06-10	5.400	5.485	5.400	5.440	5.420	84,727
2026-06-09	5.830	5.830	5.520	5.550	5.530	163,658
2026-06-08	5.870	5.870	5.780	5.780	5.731	86,611
2026-06-05	6.230	6.250	5.870	5.870	5.821	203,936
2026-06-04	6.450	6.480	6.340	6.340	6.287	78,177
2026-06-03	6.430	6.430	6.330	6.330	6.277	50,911
2026-06-02	6.540	6.560	6.470	6.470	6.415	76,265
2026-06-01	6.410	6.545	6.340	6.545	6.490	196,218
2026-05-29	6.400	6.550	6.370	6.530	6.475	78,118
2026-05-28	6.210	6.480	6.140	6.460	6.406	95,921
2026-05-27	6.390	6.400	6.345	6.345	6.292	113,886
2026-05-26	6.420	6.460	6.415	6.450	6.396	68,146
2026-05-22	6.420	6.420	6.330	6.370	6.316	12,912
2026-05-21	6.370	6.400	6.310	6.400	6.346	67,657
2026-05-20	6.490	6.500	6.285	6.415	6.361	41,007
2026-05-19	6.550	6.550	6.360	6.490	6.435	109,455
2026-05-15	7.160	7.160	6.650	6.790	6.733	172,930
2026-05-14	7.370	7.370	7.220	7.250	7.189	23,121
2026-05-13	7.320	7.410	7.295	7.350	7.288	25,492
2026-05-12	7.240	7.320	7.135	7.270	7.209	66,479
2026-05-11	7.280	7.590	7.270	7.270	7.209	65,931
2026-05-08	6.910	7.195	6.860	7.140	7.080	168,632
2026-05-07	6.800	7.180	6.600	6.960	6.901	755,051
2026-05-06	6.010	6.220	6.000	6.120	6.068	229,681
2026-05-05	5.950	5.950	5.740	5.740	5.692	231,296
2026-05-01	6.100	6.170	5.930	5.930	5.880	167,981
2026-04-30	6.100	6.115	6.000	6.030	5.979	171,488
2026-04-29	5.900	5.940	5.875	5.890	5.840	60,923
2026-04-28	6.140	6.140	5.970	5.970	5.920	145,784
2026-04-27	6.510	6.530	6.145	6.260	6.207	239,628

← NewerPage 2 of 3 · 123 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.