B2Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	6.820	6.900	6.770	6.880	6.822	34,984
2026-04-23	6.570	6.780	6.570	6.740	6.683	87,555
2026-04-22	6.620	6.700	6.540	6.685	6.629	61,391
2026-04-21	6.690	6.780	6.520	6.520	6.465	103,331
2026-04-20	6.710	6.930	6.700	6.780	6.723	273,188
2026-04-17	6.900	6.970	6.865	6.870	6.812	104,208
2026-04-16	6.780	6.870	6.760	6.800	6.743	491,220
2026-04-15	6.780	6.890	6.640	6.690	6.634	21,794
2026-04-14	6.800	6.860	6.750	6.800	6.743	56,116
2026-04-13	6.740	6.740	6.640	6.700	6.644	89,516
2026-04-10	6.810	6.890	6.810	6.860	6.802	86,527
2026-04-09	6.770	6.940	6.695	6.810	6.753	184,112
2026-04-08	6.920	6.940	6.780	6.790	6.733	178,750
2026-04-07	6.490	6.515	6.360	6.480	6.425	65,701
2026-04-02	6.330	6.675	6.330	6.570	6.515	115,652
2026-04-01	6.440	6.670	6.420	6.665	6.609	161,472
2026-03-31	6.030	6.330	6.030	6.300	6.247	111,910
2026-03-30	6.030	6.050	5.870	5.870	5.821	241,862
2026-03-27	5.700	5.980	5.690	5.910	5.860	411,682
2026-03-26	5.710	5.905	5.710	5.730	5.682	165,844
2026-03-25	6.000	6.040	5.815	5.825	5.776	185,947
2026-03-24	5.540	5.670	5.490	5.670	5.622	396,081
2026-03-23	5.320	5.680	5.320	5.655	5.607	515,470
2026-03-20	5.810	5.810	5.365	5.365	5.320	353,351
2026-03-19	5.880	5.960	5.670	5.700	5.652	599,426
2026-03-18	6.400	6.420	6.300	6.300	6.247	242,147
2026-03-17	6.630	6.760	6.625	6.635	6.579	292,948
2026-03-16	6.610	6.820	6.525	6.605	6.549	130,564
2026-03-13	6.940	6.940	6.650	6.650	6.594	172,244
2026-03-12	7.120	7.120	6.945	6.990	6.931	130,607
2026-03-11	7.190	7.200	7.020	7.040	6.981	48,851
2026-03-10	7.290	7.380	7.260	7.280	7.219	323,389
2026-03-09	6.960	7.030	6.760	6.970	6.911	141,828
2026-03-06	6.940	7.190	6.840	7.190	7.129	266,608
2026-03-05	7.320	7.350	7.000	7.040	6.954	190,853
2026-03-04	7.620	7.630	7.480	7.480	7.388	63,692
2026-03-03	7.655	7.790	7.340	7.470	7.378	456,298
2026-03-02	8.580	8.600	8.050	8.200	8.099	233,410
2026-02-27	8.500	8.580	8.370	8.370	8.267	304,973
2026-02-26	8.390	8.390	8.170	8.310	8.208	239,511
2026-02-25	8.420	8.500	8.280	8.440	8.336	357,572
2026-02-24	7.630	8.250	7.630	8.230	8.129	250,952
2026-02-23	7.450	7.910	7.450	7.910	7.813	312,729
2026-02-20	6.980	7.390	6.980	7.270	7.181	99,067
2026-02-19	6.650	6.980	6.600	6.940	6.855	666,274
2026-02-18	7.300	7.392	7.170	7.330	7.240	484,303
2026-02-17	7.140	7.190	6.980	7.170	7.082	193,933
2026-02-13	7.020	7.320	7.020	7.320	7.230	221,199
2026-02-12	7.560	7.610	7.100	7.110	7.023	398,830
2026-02-11	7.790	7.790	7.480	7.520	7.428	101,210
2026-02-10	7.320	7.530	7.300	7.530	7.438	291,593
2026-02-09	6.930	7.350	6.930	7.270	7.181	149,144
2026-02-06	6.630	6.820	6.600	6.800	6.717	143,320
2026-02-05	6.600	6.730	6.475	6.625	6.544	703,346
2026-02-04	6.950	6.950	6.640	6.680	6.598	942,312
2026-02-03	7.030	7.030	6.665	6.665	6.583	367,765
2026-02-02	6.610	6.845	6.500	6.600	6.519	461,875
2026-01-30	6.950	7.070	6.610	6.730	6.647	1,896,802
2026-01-29	7.920	7.930	7.280	7.440	7.349	988,464
2026-01-28	7.650	7.745	7.580	7.635	7.541	722,109

← NewerPage 3 of 5 · 247 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.