B2Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 7.320 | 7.375 | 7.225 | 7.372 | 7.281 | 317,014 |
| 2026-01-26 | 7.550 | 7.585 | 7.440 | 7.505 | 7.413 | 652,435 |
| 2026-01-23 | 7.270 | 7.270 | 7.150 | 7.150 | 7.062 | 419,224 |
| 2026-01-22 | 7.140 | 7.335 | 6.995 | 7.335 | 7.245 | 281,706 |
| 2026-01-21 | 7.020 | 7.020 | 6.885 | 6.960 | 6.875 | 281,898 |
| 2026-01-20 | 6.620 | 6.750 | 6.585 | 6.740 | 6.657 | 651,881 |
| 2026-01-19 | 6.540 | 6.595 | 6.530 | 6.585 | 6.504 | 40,711 |
| 2026-01-16 | 6.405 | 6.405 | 6.285 | 6.345 | 6.267 | 199,277 |
| 2026-01-15 | 6.420 | 6.449 | 6.420 | 6.449 | 6.370 | 205,350 |
| 2026-01-14 | 6.435 | 6.495 | 6.435 | 6.495 | 6.415 | 197,562 |
| 2026-01-13 | 6.615 | 6.645 | 6.465 | 6.465 | 6.386 | 491,141 |
| 2026-01-12 | 6.565 | 6.630 | 6.545 | 6.585 | 6.504 | 245,642 |
| 2026-01-09 | 6.355 | 6.380 | 6.315 | 6.350 | 6.272 | 577,878 |
| 2026-01-08 | 6.020 | 6.145 | 6.020 | 6.125 | 6.050 | 607,735 |
| 2026-01-07 | 6.180 | 6.180 | 6.060 | 6.140 | 6.065 | 942,841 |
| 2026-01-06 | 6.225 | 6.245 | 6.080 | 6.245 | 6.168 | 1,160,325 |
| 2026-01-05 | 6.290 | 6.450 | 6.290 | 6.440 | 6.361 | 85,612 |
| 2026-01-02 | 6.015 | 6.025 | 6.015 | 6.025 | 5.951 | 265,426 |
| 2025-12-31 | 6.245 | 6.250 | 6.245 | 6.250 | 6.173 | 216,857 |
| 2025-12-30 | 6.285 | 6.285 | 6.275 | 6.275 | 6.198 | 45,848 |
| 2025-12-29 | 6.280 | 6.308 | 6.165 | 6.215 | 6.139 | 126,591 |
| 2025-12-24 | 6.400 | 6.400 | 6.400 | 6.400 | 6.322 | 56,608 |
| 2025-12-23 | 6.580 | 6.580 | 6.580 | 6.580 | 6.499 | 66,421 |
| 2025-12-22 | 6.550 | 6.550 | 6.550 | 6.550 | 6.470 | 446,144 |
| 2025-12-19 | 6.305 | 6.345 | 6.295 | 6.345 | 6.267 | 90,863 |
| 2025-12-18 | 6.355 | 6.355 | 6.355 | 6.355 | 6.277 | 60,001 |
| 2025-12-17 | 6.365 | 6.365 | 6.350 | 6.350 | 6.272 | 39,674 |
| 2025-12-16 | 6.395 | 6.395 | 6.395 | 6.395 | 6.317 | 43,637 |
| 2025-12-15 | 6.355 | 6.355 | 6.355 | 6.355 | 6.277 | 163,920 |
| 2025-12-12 | 6.325 | 6.325 | 6.265 | 6.285 | 6.208 | 116,893 |
| 2025-12-11 | 6.517 | 6.610 | 6.517 | 6.610 | 6.529 | 149,164 |
| 2025-12-10 | 6.300 | 6.340 | 6.300 | 6.340 | 6.262 | 106,568 |
| 2025-12-09 | 6.230 | 6.385 | 6.230 | 6.385 | 6.307 | 172,581 |
| 2025-12-08 | 6.200 | 6.253 | 6.200 | 6.253 | 6.176 | 163,910 |
| 2025-12-04 | 6.333 | 6.333 | 6.333 | 6.333 | 6.255 | 63,472 |
| 2025-12-03 | 6.240 | 6.240 | 6.240 | 6.240 | 6.163 | 24,964 |
| 2025-12-02 | 6.295 | 6.295 | 6.105 | 6.165 | 6.089 | 322,283 |
| 2025-12-01 | 6.510 | 6.510 | 6.345 | 6.350 | 6.244 | 127,042 |
| 2025-11-28 | 6.445 | 6.480 | 6.415 | 6.480 | 6.372 | 99,174 |
| 2025-11-27 | 6.285 | 6.285 | 6.285 | 6.285 | 6.181 | 1,438 |
| 2025-11-26 | 6.075 | 6.295 | 6.075 | 6.295 | 6.190 | 300,954 |
| 2025-11-25 | 6.050 | 6.060 | 6.050 | 6.060 | 5.959 | 200,117 |
| 2025-11-24 | 5.540 | 5.775 | 5.540 | 5.770 | 5.674 | 199,785 |
| 2025-11-21 | 5.280 | 5.420 | 5.280 | 5.350 | 5.261 | 157,095 |
| 2025-11-20 | 5.600 | 5.600 | 5.335 | 5.335 | 5.246 | 207,099 |
| 2025-11-19 | 5.700 | 5.715 | 5.615 | 5.615 | 5.522 | 339,917 |
| 2025-11-18 | 5.555 | 5.565 | 5.540 | 5.565 | 5.473 | 37,892 |
| 2025-11-17 | 5.700 | 5.700 | 5.590 | 5.590 | 5.497 | 93,669 |
| 2025-11-14 | 5.490 | 5.835 | 5.490 | 5.835 | 5.738 | 254,986 |
| 2025-11-13 | 5.825 | 5.825 | 5.825 | 5.825 | 5.728 | 86,676 |
| 2025-11-12 | 5.865 | 5.915 | 5.865 | 5.890 | 5.792 | 475,953 |
| 2025-11-11 | 5.720 | 5.720 | 5.665 | 5.680 | 5.586 | 208,096 |
| 2025-11-10 | 5.720 | 5.835 | 5.720 | 5.830 | 5.733 | 163,672 |
| 2025-11-07 | 5.360 | 5.495 | 5.360 | 5.495 | 5.404 | 397,228 |
| 2025-11-06 | 5.450 | 5.520 | 5.280 | 5.360 | 5.271 | 727,131 |
| 2025-11-05 | 5.790 | 5.790 | 5.695 | 5.695 | 5.600 | 425,217 |
| 2025-11-04 | 5.870 | 5.870 | 5.660 | 5.665 | 5.571 | 495,965 |
| 2025-11-03 | 6.160 | 6.210 | 6.000 | 6.005 | 5.905 | 521,980 |
| 2025-10-31 | 6.870 | 6.870 | 5.970 | 6.100 | 5.999 | 333,426 |
| 2025-10-30 | 6.835 | 6.845 | 6.835 | 6.835 | 6.721 | 388,070 |
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.