B2Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 3.470 | 3.470 | 3.455 | 3.470 | 3.353 | 151,881 |
| 2024-12-27 | 3.545 | 3.545 | 3.545 | 3.545 | 3.426 | 91,451 |
| 2024-12-24 | 3.570 | 3.570 | 3.570 | 3.570 | 3.450 | 23,969 |
| 2024-12-19 | 3.555 | 3.555 | 3.555 | 3.555 | 3.436 | 71,105 |
| 2024-12-18 | 3.675 | 3.685 | 3.670 | 3.685 | 3.561 | 40,564 |
| 2024-12-17 | 3.590 | 3.640 | 3.590 | 3.640 | 3.518 | 75,760 |
| 2024-12-16 | 3.670 | 3.670 | 3.670 | 3.670 | 3.547 | 47,304 |
| 2024-12-12 | 3.860 | 3.860 | 3.860 | 3.860 | 3.730 | 27,170 |
| 2024-12-09 | 3.870 | 3.870 | 3.870 | 3.870 | 3.740 | 28,166 |
| 2024-12-06 | 3.770 | 3.795 | 3.770 | 3.795 | 3.667 | 155,886 |
| 2024-12-05 | 3.840 | 3.840 | 3.840 | 3.840 | 3.711 | 27,601 |
| 2024-12-02 | 3.885 | 3.890 | 3.870 | 3.890 | 3.759 | 39,114 |
| 2024-11-25 | 3.970 | 3.970 | 3.945 | 3.945 | 3.757 | 69,585 |
| 2024-11-22 | 4.030 | 4.030 | 4.030 | 4.030 | 3.838 | 448,664 |
| 2024-11-19 | 3.925 | 3.925 | 3.925 | 3.925 | 3.738 | 141,199 |
| 2024-11-18 | 3.900 | 3.900 | 3.900 | 3.900 | 3.714 | 100,997 |
| 2024-11-15 | 3.840 | 3.840 | 3.840 | 3.840 | 3.657 | 94,836 |
| 2024-11-14 | 3.750 | 3.750 | 3.750 | 3.750 | 3.572 | 153,191 |
| 2024-11-13 | 3.830 | 3.830 | 3.765 | 3.765 | 3.586 | 58,671 |
| 2024-11-12 | 3.840 | 3.840 | 3.820 | 3.820 | 3.638 | 75,518 |
| 2024-11-11 | 3.950 | 3.950 | 3.890 | 3.890 | 3.705 | 207,350 |
| 2024-11-08 | 4.150 | 4.160 | 4.070 | 4.070 | 3.876 | 152,402 |
| 2024-11-07 | 4.160 | 4.270 | 4.160 | 4.230 | 4.029 | 109,815 |
| 2024-11-06 | 4.330 | 4.330 | 4.330 | 4.330 | 4.124 | 76,039 |
| 2024-11-01 | 4.600 | 4.610 | 4.600 | 4.610 | 4.391 | 333,668 |
| 2024-10-31 | 4.620 | 4.620 | 4.570 | 4.617 | 4.397 | 233,856 |
| 2024-10-30 | 4.710 | 4.710 | 4.705 | 4.710 | 4.486 | 224,745 |
| 2024-10-29 | 4.715 | 4.730 | 4.715 | 4.730 | 4.505 | 143,381 |
| 2024-10-28 | 4.605 | 4.630 | 4.605 | 4.630 | 4.410 | 60,196 |
| 2024-10-25 | 4.740 | 4.740 | 4.665 | 4.665 | 4.443 | 231,318 |
| 2024-10-24 | 4.680 | 4.680 | 4.680 | 4.680 | 4.457 | 351,753 |
| 2024-10-23 | 4.760 | 4.760 | 4.675 | 4.685 | 4.462 | 120,496 |
| 2024-10-22 | 4.805 | 4.805 | 4.805 | 4.805 | 4.576 | 178,749 |
| 2024-10-21 | 4.755 | 4.755 | 4.690 | 4.690 | 4.467 | 67,797 |
| 2024-10-18 | 4.645 | 4.715 | 4.645 | 4.700 | 4.476 | 89,151 |
| 2024-10-17 | 4.600 | 4.600 | 4.600 | 4.600 | 4.381 | 34,473 |
| 2024-10-15 | 4.395 | 4.440 | 4.395 | 4.440 | 4.229 | 115,689 |
| 2024-10-10 | 4.220 | 4.220 | 4.220 | 4.220 | 4.019 | 216,150 |
| 2024-10-09 | 4.105 | 4.105 | 4.105 | 4.105 | 3.910 | 31,674 |
| 2024-10-08 | 4.120 | 4.120 | 4.110 | 4.110 | 3.914 | 87,057 |
| 2024-10-07 | 4.245 | 4.245 | 4.245 | 4.245 | 4.043 | 25,847 |
| 2024-10-03 | 4.160 | 4.160 | 4.160 | 4.160 | 3.962 | 97,261 |
| 2024-10-02 | 4.210 | 4.210 | 4.210 | 4.210 | 4.010 | 33,545 |
| 2024-10-01 | 4.215 | 4.215 | 4.215 | 4.215 | 4.014 | 23,497 |
| 2024-09-30 | 4.240 | 4.242 | 4.200 | 4.200 | 4.000 | 27,719 |
| 2024-09-26 | 4.420 | 4.420 | 4.335 | 4.335 | 4.129 | 35,228 |
| 2024-09-23 | 4.475 | 4.475 | 4.475 | 4.475 | 4.262 | 30,083 |
| 2024-09-20 | 4.620 | 4.620 | 4.580 | 4.580 | 4.362 | 33,874 |
| 2024-09-19 | 4.500 | 4.545 | 4.500 | 4.505 | 4.291 | 40,632 |
| 2024-09-18 | 4.455 | 4.455 | 4.455 | 4.455 | 4.243 | 21,175 |
| 2024-09-17 | 4.480 | 4.480 | 4.480 | 4.480 | 4.267 | 57,009 |
| 2024-09-16 | 4.475 | 4.535 | 4.475 | 4.535 | 4.319 | 334,726 |
| 2024-09-13 | 4.220 | 4.370 | 4.220 | 4.350 | 4.143 | 94,265 |
| 2024-09-12 | 4.100 | 4.120 | 4.100 | 4.120 | 3.924 | 469,975 |
| 2024-09-11 | 3.700 | 3.715 | 3.700 | 3.715 | 3.538 | 30,164 |
| 2024-09-05 | 3.645 | 3.645 | 3.645 | 3.645 | 3.421 | 13,792 |
| 2024-08-27 | 3.810 | 3.810 | 3.790 | 3.790 | 3.557 | 25,825 |
| 2024-08-20 | 3.820 | 3.820 | 3.820 | 3.820 | 3.585 | 36,643 |
| 2024-08-19 | 3.780 | 3.780 | 3.760 | 3.760 | 3.529 | 94,390 |
| 2024-08-16 | 3.615 | 3.615 | 3.595 | 3.595 | 3.374 | 81,454 |
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.