B2Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 4.730 | 4.730 | 4.650 | 4.665 | 4.566 | 154,467 |
| 2025-07-25 | 4.735 | 4.735 | 4.690 | 4.690 | 4.590 | 66,580 |
| 2025-07-24 | 4.740 | 4.785 | 4.740 | 4.785 | 4.683 | 56,692 |
| 2025-07-23 | 4.780 | 4.845 | 4.780 | 4.845 | 4.742 | 65,914 |
| 2025-07-22 | 4.795 | 4.805 | 4.795 | 4.805 | 4.703 | 72,884 |
| 2025-07-21 | 4.755 | 4.755 | 4.755 | 4.755 | 4.654 | 95,439 |
| 2025-07-18 | 4.640 | 4.640 | 4.585 | 4.585 | 4.488 | 82,381 |
| 2025-07-17 | 4.645 | 4.645 | 4.645 | 4.645 | 4.546 | 66,203 |
| 2025-07-15 | 4.800 | 4.800 | 4.800 | 4.800 | 4.698 | 104,019 |
| 2025-07-14 | 4.800 | 4.825 | 4.800 | 4.800 | 4.698 | 136,456 |
| 2025-07-09 | 4.900 | 4.905 | 4.900 | 4.900 | 4.796 | 46,564 |
| 2025-07-08 | 4.910 | 4.910 | 4.910 | 4.910 | 4.806 | 150,649 |
| 2025-07-07 | 4.970 | 4.970 | 4.970 | 4.970 | 4.864 | 169,621 |
| 2025-06-30 | 4.815 | 4.870 | 4.815 | 4.870 | 4.766 | 61,278 |
| 2025-06-26 | 4.950 | 4.955 | 4.950 | 4.955 | 4.850 | 17,579 |
| 2025-06-25 | 4.910 | 4.950 | 4.910 | 4.950 | 4.845 | 70,601 |
| 2025-06-24 | 4.815 | 4.860 | 4.815 | 4.860 | 4.757 | 70,845 |
| 2025-06-23 | 5.130 | 5.130 | 5.100 | 5.100 | 4.992 | 219,923 |
| 2025-06-20 | 5.020 | 5.070 | 5.020 | 5.070 | 4.962 | 48,733 |
| 2025-06-18 | 5.115 | 5.115 | 5.115 | 5.115 | 5.006 | 382,328 |
| 2025-06-17 | 5.025 | 5.025 | 5.025 | 5.025 | 4.918 | 18,676 |
| 2025-06-16 | 5.005 | 5.005 | 5.005 | 5.005 | 4.899 | 66,861 |
| 2025-06-13 | 5.140 | 5.175 | 5.140 | 5.175 | 5.065 | 57,920 |
| 2025-06-11 | 4.960 | 4.960 | 4.960 | 4.960 | 4.855 | 27,556 |
| 2025-06-10 | 4.965 | 4.965 | 4.965 | 4.965 | 4.859 | 38,106 |
| 2025-06-09 | 5.030 | 5.100 | 5.030 | 5.100 | 4.965 | 43,929 |
| 2025-06-06 | 5.080 | 5.080 | 4.990 | 5.010 | 4.877 | 201,887 |
| 2025-06-05 | 5.080 | 5.090 | 5.040 | 5.085 | 4.950 | 237,402 |
| 2025-06-03 | 4.880 | 4.920 | 4.880 | 4.920 | 4.790 | 36,816 |
| 2025-06-02 | 4.935 | 4.975 | 4.920 | 4.920 | 4.790 | 188,228 |
| 2025-05-30 | 4.640 | 4.640 | 4.630 | 4.630 | 4.507 | 10,083 |
| 2025-05-29 | 4.710 | 4.710 | 4.710 | 4.710 | 4.585 | 20,812 |
| 2025-05-27 | 4.670 | 4.670 | 4.670 | 4.670 | 4.546 | 261,671 |
| 2025-05-23 | 4.565 | 4.615 | 4.565 | 4.585 | 4.463 | 93,594 |
| 2025-05-22 | 4.550 | 4.550 | 4.550 | 4.550 | 4.429 | 50,646 |
| 2025-05-20 | 4.405 | 4.405 | 4.405 | 4.405 | 4.288 | 96,394 |
| 2025-05-15 | 4.080 | 4.095 | 4.080 | 4.085 | 3.977 | 480,346 |
| 2025-05-14 | 4.030 | 4.030 | 4.030 | 4.030 | 3.923 | 125,689 |
| 2025-05-12 | 4.145 | 4.145 | 4.145 | 4.145 | 4.035 | 42,545 |
| 2025-05-09 | 4.210 | 4.210 | 4.210 | 4.210 | 4.098 | 187,098 |
| 2025-05-08 | 4.300 | 4.300 | 4.260 | 4.260 | 4.147 | 144,173 |
| 2025-05-07 | 4.310 | 4.310 | 4.310 | 4.310 | 4.196 | 162,327 |
| 2025-05-06 | 4.300 | 4.300 | 4.230 | 4.285 | 4.171 | 27,310 |
| 2025-05-02 | 4.200 | 4.200 | 4.030 | 4.045 | 3.938 | 26,938 |
| 2025-05-01 | 4.210 | 4.210 | 4.190 | 4.210 | 4.098 | 35,070 |
| 2025-04-30 | 4.260 | 4.260 | 4.260 | 4.260 | 4.147 | 55,454 |
| 2025-04-25 | 4.280 | 4.280 | 4.280 | 4.280 | 4.167 | 40,102 |
| 2025-04-24 | 4.350 | 4.350 | 4.350 | 4.350 | 4.235 | 110,310 |
| 2025-04-23 | 4.330 | 4.330 | 4.330 | 4.330 | 4.215 | 135,272 |
| 2025-04-22 | 4.710 | 4.710 | 4.582 | 4.582 | 4.460 | 60,170 |
| 2025-04-17 | 4.620 | 4.630 | 4.535 | 4.535 | 4.415 | 42,421 |
| 2025-04-16 | 4.795 | 4.875 | 4.620 | 4.620 | 4.498 | 370,216 |
| 2025-04-15 | 4.620 | 4.620 | 4.560 | 4.560 | 4.439 | 108,581 |
| 2025-04-14 | 4.570 | 4.645 | 4.570 | 4.645 | 4.522 | 246,885 |
| 2025-04-11 | 4.500 | 4.520 | 4.500 | 4.520 | 4.400 | 123,130 |
| 2025-04-10 | 4.260 | 4.260 | 4.260 | 4.260 | 4.147 | 208,546 |
| 2025-04-08 | 3.950 | 3.950 | 3.860 | 3.860 | 3.758 | 346,602 |
| 2025-04-07 | 3.870 | 3.870 | 3.870 | 3.870 | 3.767 | 244,323 |
| 2025-04-04 | 3.895 | 3.895 | 3.775 | 3.775 | 3.675 | 304,493 |
| 2025-04-03 | 3.950 | 4.140 | 3.880 | 4.130 | 4.021 | 291,259 |
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.