B2Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 6.905 | 6.905 | 6.730 | 6.730 | 6.618 | 111,934 |
| 2025-10-28 | 6.940 | 6.955 | 6.915 | 6.915 | 6.800 | 797,271 |
| 2025-10-27 | 6.835 | 6.970 | 6.810 | 6.970 | 6.854 | 498,674 |
| 2025-10-24 | 7.345 | 7.345 | 7.295 | 7.305 | 7.184 | 113,027 |
| 2025-10-23 | 7.370 | 7.370 | 7.365 | 7.365 | 7.243 | 86,320 |
| 2025-10-22 | 7.225 | 7.225 | 7.225 | 7.225 | 7.105 | 213,352 |
| 2025-10-21 | 7.250 | 7.325 | 7.095 | 7.210 | 7.090 | 283,760 |
| 2025-10-20 | 7.920 | 7.920 | 7.920 | 7.920 | 7.788 | 161,977 |
| 2025-10-17 | 7.815 | 7.815 | 7.690 | 7.705 | 7.577 | 220,157 |
| 2025-10-16 | 8.200 | 8.200 | 8.200 | 8.200 | 8.064 | 199,599 |
| 2025-10-15 | 7.710 | 7.895 | 7.710 | 7.855 | 7.724 | 341,971 |
| 2025-10-14 | 7.300 | 7.540 | 7.300 | 7.530 | 7.405 | 176,821 |
| 2025-10-10 | 7.020 | 7.160 | 7.020 | 7.040 | 6.923 | 254,786 |
| 2025-10-09 | 7.270 | 7.270 | 7.050 | 7.050 | 6.933 | 578,624 |
| 2025-10-08 | 7.475 | 7.480 | 7.475 | 7.480 | 7.356 | 150,541 |
| 2025-10-07 | 7.415 | 7.419 | 7.305 | 7.340 | 7.218 | 92,945 |
| 2025-10-06 | 7.150 | 7.505 | 7.150 | 7.485 | 7.361 | 276,820 |
| 2025-10-03 | 7.012 | 7.012 | 7.012 | 7.012 | 6.895 | 96,784 |
| 2025-10-02 | 6.820 | 6.825 | 6.820 | 6.825 | 6.712 | 142,930 |
| 2025-10-01 | 6.946 | 7.040 | 6.915 | 7.040 | 6.923 | 224,171 |
| 2025-09-30 | 6.990 | 6.990 | 6.845 | 6.845 | 6.731 | 80,370 |
| 2025-09-29 | 7.000 | 7.015 | 6.970 | 6.970 | 6.854 | 160,812 |
| 2025-09-26 | 6.760 | 6.885 | 6.730 | 6.885 | 6.771 | 79,467 |
| 2025-09-24 | 6.810 | 6.810 | 6.765 | 6.775 | 6.662 | 93,858 |
| 2025-09-23 | 6.690 | 6.885 | 6.690 | 6.845 | 6.731 | 530,639 |
| 2025-09-22 | 6.550 | 6.560 | 6.550 | 6.560 | 6.451 | 452,420 |
| 2025-09-19 | 6.115 | 6.145 | 6.115 | 6.130 | 6.028 | 406,216 |
| 2025-09-18 | 5.920 | 5.920 | 5.910 | 5.910 | 5.812 | 117,168 |
| 2025-09-17 | 6.020 | 6.020 | 6.020 | 6.020 | 5.920 | 138,531 |
| 2025-09-16 | 6.025 | 6.025 | 5.925 | 5.975 | 5.876 | 211,153 |
| 2025-09-15 | 5.940 | 6.065 | 5.940 | 6.050 | 5.949 | 390,913 |
| 2025-09-12 | 6.235 | 6.265 | 6.165 | 6.165 | 6.063 | 110,319 |
| 2025-09-11 | 6.065 | 6.105 | 6.065 | 6.105 | 6.004 | 530,748 |
| 2025-09-10 | 5.945 | 5.945 | 5.945 | 5.945 | 5.846 | 63,012 |
| 2025-09-09 | 5.980 | 5.980 | 5.845 | 5.865 | 5.740 | 65,845 |
| 2025-09-08 | 5.965 | 5.965 | 5.955 | 5.955 | 5.828 | 74,772 |
| 2025-09-05 | 5.745 | 5.765 | 5.695 | 5.765 | 5.642 | 181,921 |
| 2025-09-04 | 5.650 | 5.650 | 5.575 | 5.595 | 5.476 | 124,228 |
| 2025-09-03 | 5.740 | 5.740 | 5.740 | 5.740 | 5.618 | 437,181 |
| 2025-09-02 | 5.780 | 5.885 | 5.780 | 5.885 | 5.760 | 831,541 |
| 2025-08-29 | 5.640 | 5.640 | 5.640 | 5.640 | 5.520 | 318,277 |
| 2025-08-28 | 5.621 | 5.621 | 5.570 | 5.570 | 5.452 | 164,134 |
| 2025-08-26 | 5.545 | 5.575 | 5.545 | 5.575 | 5.457 | 375,316 |
| 2025-08-22 | 5.400 | 5.515 | 5.390 | 5.505 | 5.388 | 158,405 |
| 2025-08-21 | 5.355 | 5.450 | 5.355 | 5.445 | 5.329 | 68,177 |
| 2025-08-20 | 5.270 | 5.270 | 5.270 | 5.270 | 5.158 | 162,730 |
| 2025-08-19 | 5.370 | 5.370 | 5.370 | 5.370 | 5.256 | 100,661 |
| 2025-08-18 | 5.330 | 5.348 | 5.325 | 5.325 | 5.212 | 35,427 |
| 2025-08-14 | 5.350 | 5.350 | 5.350 | 5.350 | 5.236 | 44,183 |
| 2025-08-13 | 5.260 | 5.285 | 5.260 | 5.285 | 5.173 | 171,097 |
| 2025-08-12 | 5.190 | 5.190 | 5.160 | 5.180 | 5.070 | 71,615 |
| 2025-08-11 | 4.830 | 4.830 | 4.830 | 4.830 | 4.727 | 101,534 |
| 2025-08-08 | 4.980 | 5.110 | 4.980 | 5.110 | 5.001 | 154,827 |
| 2025-08-07 | 5.200 | 5.245 | 5.200 | 5.245 | 5.134 | 346,643 |
| 2025-08-06 | 5.155 | 5.165 | 5.145 | 5.145 | 5.036 | 421,116 |
| 2025-08-05 | 4.965 | 5.000 | 4.965 | 5.000 | 4.894 | 457,264 |
| 2025-08-01 | 4.710 | 4.830 | 4.710 | 4.830 | 4.727 | 33,955 |
| 2025-07-31 | 4.700 | 4.700 | 4.700 | 4.700 | 4.600 | 299,137 |
| 2025-07-30 | 4.700 | 4.700 | 4.700 | 4.700 | 4.600 | 176,272 |
| 2025-07-29 | 4.690 | 4.705 | 4.690 | 4.705 | 4.605 | 31,002 |
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.