B2Gold Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	4.385	4.385	4.385	4.385	3.992	23,455
2023-12-18	4.280	4.285	4.250	4.285	3.901	52,966
2023-12-15	4.265	4.265	4.265	4.265	3.883	13,975
2023-12-13	4.065	4.065	4.065	4.065	3.700	11,510
2023-12-06	4.365	4.365	4.365	4.365	3.974	10,506
2023-12-05	4.365	4.365	4.365	4.365	3.974	13,403
2023-12-04	4.505	4.505	4.420	4.440	4.042	40,978
2023-11-30	4.540	4.540	4.540	4.540	4.084	10,724
2023-11-29	4.570	4.570	4.570	4.570	4.111	20,432
2023-11-28	4.460	4.460	4.460	4.460	4.012	63,068
2023-11-27	4.235	4.235	4.235	4.235	3.809	13,498
2023-11-16	4.225	4.235	4.215	4.215	3.791	9,716
2023-11-10	4.165	4.165	4.165	4.165	3.746	14,655
2023-11-07	4.390	4.460	4.390	4.440	3.994	26,810
2023-11-06	4.520	4.520	4.520	4.520	4.066	5,153
2023-11-02	4.380	4.380	4.380	4.380	3.940	19,568
2023-10-31	4.495	4.495	4.495	4.495	4.043	9,758
2023-10-30	4.524	4.531	4.452	4.472	4.023	50,767
2023-10-23	4.450	4.450	4.450	4.450	4.003	15,747
2023-10-20	4.660	4.705	4.585	4.585	4.124	18,660
2023-10-18	4.615	4.615	4.610	4.610	4.147	52,780
2023-10-13	4.355	4.375	4.355	4.375	3.935	34,233
2023-10-11	4.240	4.240	4.240	4.240	3.814	15,725
2023-10-03	3.855	3.855	3.855	3.855	3.467	6,713
2023-09-29	3.895	3.895	3.895	3.895	3.503	36,247
2023-09-27	3.925	3.925	3.925	3.925	3.530	21,401
2023-09-26	4.055	4.055	4.055	4.055	3.647	34,669
2023-09-21	4.175	4.175	4.175	4.175	3.755	28,596
2023-09-15	4.365	4.365	4.365	4.365	3.876	14,715
2023-09-14	4.240	4.240	4.240	4.240	3.765	31,544
2023-09-13	4.260	4.260	4.260	4.260	3.783	16,395
2023-09-08	4.165	4.165	4.165	4.165	3.698	4,146
2023-09-05	4.085	4.085	4.085	4.085	3.627	12,661
2023-08-11	4.145	4.145	4.145	4.145	3.680	11,379
2023-08-10	4.100	4.100	4.100	4.100	3.640	18,085
2023-08-08	4.190	4.200	4.190	4.195	3.725	15,213
2023-08-04	4.285	4.290	4.285	4.290	3.809	52,049
2023-08-03	4.225	4.225	4.225	4.225	3.751	17,069
2023-08-01	4.490	4.535	4.490	4.535	4.027	8,555
2023-07-26	4.785	4.785	4.785	4.785	4.249	810
2023-07-25	4.790	4.795	4.790	4.795	4.258	3,752
2023-07-19	4.985	4.985	4.980	4.980	4.422	6,568
2023-07-18	5.005	5.005	5.005	5.005	4.444	32,124
2023-07-14	4.835	4.835	4.835	4.835	4.293	10,030
2023-07-13	4.955	4.955	4.955	4.955	4.400	15,063
2023-07-11	4.775	4.775	4.775	4.775	4.240	2,467
2023-07-10	4.725	4.725	4.725	4.725	4.195	5,799
2023-06-29	4.600	4.600	4.600	4.600	4.084	10,030
2023-06-26	4.715	4.715	4.715	4.715	4.187	5,362
2023-06-15	4.810	4.810	4.775	4.775	4.240	15,804
2023-06-13	4.930	4.930	4.930	4.930	4.329	19,357
2023-06-12	5.140	5.140	5.140	5.140	4.513	2,494
2023-06-09	5.105	5.105	5.105	5.105	4.483	5,371
2023-05-26	5.065	5.065	5.065	5.065	4.447	9,672
2023-05-19	5.295	5.295	5.295	5.295	4.649	3,963
2023-05-18	5.295	5.300	5.295	5.300	4.654	7,448
2023-05-16	5.569	5.569	5.450	5.460	4.794	9,447
2023-05-11	5.590	5.590	5.540	5.560	4.882	7,384
2023-05-05	5.410	5.410	5.410	5.410	4.750	36,478
2023-05-04	5.610	5.610	5.610	5.610	4.926	20,995

← NewerPage 11 of 14 · 787 trading daysOlder →

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.