B2Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-03 | 3.950 | 4.140 | 3.880 | 4.130 | 4.021 | 291,259 |
| 2025-04-02 | 4.180 | 4.235 | 4.180 | 4.235 | 4.123 | 94,119 |
| 2025-04-01 | 4.155 | 4.155 | 4.110 | 4.110 | 4.001 | 101,918 |
| 2025-03-31 | 4.080 | 4.125 | 4.080 | 4.100 | 3.991 | 164,004 |
| 2025-03-28 | 4.530 | 4.530 | 4.090 | 4.105 | 3.996 | 599,880 |
| 2025-03-27 | 4.500 | 4.500 | 4.475 | 4.475 | 4.356 | 72,334 |
| 2025-03-26 | 4.485 | 4.485 | 4.430 | 4.430 | 4.313 | 39,861 |
| 2025-03-25 | 4.600 | 4.640 | 4.560 | 4.560 | 4.439 | 83,501 |
| 2025-03-24 | 4.450 | 4.465 | 4.450 | 4.465 | 4.347 | 128,678 |
| 2025-03-21 | 4.480 | 4.480 | 4.480 | 4.480 | 4.361 | 268,563 |
| 2025-03-20 | 4.655 | 4.655 | 4.585 | 4.585 | 4.463 | 92,791 |
| 2025-03-19 | 4.700 | 4.700 | 4.675 | 4.675 | 4.551 | 71,920 |
| 2025-03-18 | 4.700 | 4.735 | 4.700 | 4.735 | 4.610 | 295,623 |
| 2025-03-17 | 4.495 | 4.625 | 4.495 | 4.625 | 4.502 | 474,296 |
| 2025-03-14 | 4.240 | 4.300 | 4.190 | 4.275 | 4.162 | 204,927 |
| 2025-03-13 | 4.115 | 4.140 | 4.115 | 4.140 | 4.030 | 987,394 |
| 2025-03-12 | 3.900 | 3.915 | 3.870 | 3.915 | 3.811 | 170,790 |
| 2025-03-11 | 3.875 | 3.875 | 3.840 | 3.840 | 3.738 | 30,332 |
| 2025-03-10 | 3.870 | 3.870 | 3.750 | 3.750 | 3.651 | 66,901 |
| 2025-03-07 | 3.975 | 3.975 | 3.975 | 3.975 | 3.870 | 127,905 |
| 2025-03-06 | 3.940 | 3.940 | 3.940 | 3.940 | 3.808 | 107,899 |
| 2025-03-05 | 3.870 | 3.985 | 3.870 | 3.985 | 3.851 | 39,992 |
| 2025-03-04 | 3.931 | 3.931 | 3.860 | 3.860 | 3.730 | 108,849 |
| 2025-03-03 | 3.930 | 3.930 | 3.930 | 3.930 | 3.798 | 144,786 |
| 2025-02-28 | 3.815 | 3.815 | 3.815 | 3.815 | 3.687 | 59,935 |
| 2025-02-27 | 4.110 | 4.110 | 3.925 | 3.925 | 3.793 | 150,604 |
| 2025-02-24 | 4.020 | 4.020 | 3.880 | 3.925 | 3.793 | 373,685 |
| 2025-02-21 | 4.005 | 4.095 | 4.005 | 4.095 | 3.957 | 77,857 |
| 2025-02-20 | 3.720 | 4.065 | 3.720 | 3.980 | 3.846 | 414,731 |
| 2025-02-18 | 3.665 | 3.690 | 3.655 | 3.677 | 3.554 | 88,397 |
| 2025-02-14 | 3.690 | 3.690 | 3.610 | 3.610 | 3.489 | 373,392 |
| 2025-02-13 | 3.640 | 3.645 | 3.640 | 3.645 | 3.523 | 144,604 |
| 2025-02-12 | 3.635 | 3.685 | 3.625 | 3.645 | 3.523 | 100,940 |
| 2025-02-11 | 3.630 | 3.660 | 3.630 | 3.660 | 3.537 | 263,888 |
| 2025-02-10 | 3.730 | 3.730 | 3.695 | 3.710 | 3.585 | 662,368 |
| 2025-02-06 | 3.565 | 3.565 | 3.565 | 3.565 | 3.445 | 49,953 |
| 2025-02-05 | 3.645 | 3.660 | 3.645 | 3.660 | 3.537 | 480,891 |
| 2025-02-04 | 3.470 | 3.495 | 3.470 | 3.495 | 3.378 | 335,024 |
| 2025-02-03 | 3.520 | 3.530 | 3.510 | 3.510 | 3.392 | 66,602 |
| 2025-01-31 | 3.540 | 3.540 | 3.540 | 3.540 | 3.421 | 60,598 |
| 2025-01-30 | 3.510 | 3.545 | 3.505 | 3.530 | 3.411 | 59,372 |
| 2025-01-28 | 3.350 | 3.390 | 3.350 | 3.390 | 3.276 | 69,065 |
| 2025-01-27 | 3.343 | 3.343 | 3.290 | 3.290 | 3.179 | 41,628 |
| 2025-01-24 | 3.360 | 3.370 | 3.350 | 3.370 | 3.257 | 928,149 |
| 2025-01-23 | 3.180 | 3.305 | 3.180 | 3.305 | 3.194 | 253,115 |
| 2025-01-22 | 3.510 | 3.510 | 3.454 | 3.454 | 3.337 | 42,725 |
| 2025-01-21 | 3.485 | 3.515 | 3.485 | 3.515 | 3.397 | 54,114 |
| 2025-01-20 | 3.460 | 3.460 | 3.460 | 3.460 | 3.344 | 5,001 |
| 2025-01-17 | 3.455 | 3.455 | 3.455 | 3.455 | 3.339 | 35,356 |
| 2025-01-16 | 3.480 | 3.480 | 3.480 | 3.480 | 3.363 | 72,369 |
| 2025-01-14 | 3.460 | 3.545 | 3.410 | 3.545 | 3.426 | 94,461 |
| 2025-01-13 | 3.655 | 3.655 | 3.655 | 3.655 | 3.532 | 106,220 |
| 2025-01-10 | 3.790 | 3.790 | 3.770 | 3.770 | 3.643 | 35,660 |
| 2025-01-09 | 3.785 | 3.785 | 3.781 | 3.785 | 3.658 | 15,624 |
| 2025-01-08 | 3.710 | 3.710 | 3.705 | 3.705 | 3.581 | 91,129 |
| 2025-01-07 | 3.705 | 3.705 | 3.705 | 3.705 | 3.581 | 26,342 |
| 2025-01-06 | 3.790 | 3.790 | 3.675 | 3.675 | 3.552 | 206,137 |
| 2025-01-03 | 3.730 | 3.740 | 3.720 | 3.735 | 3.610 | 43,996 |
| 2025-01-02 | 3.675 | 3.675 | 3.670 | 3.670 | 3.547 | 223,496 |
| 2024-12-31 | 3.495 | 3.495 | 3.495 | 3.495 | 3.378 | 20,063 |
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.