B2Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	5.500	5.500	5.500	5.500	4.829	34,208
2023-05-02	5.310	5.480	5.310	5.480	4.812	26,249
2023-04-24	5.610	5.610	5.610	5.610	4.926	7,891
2023-04-21	5.494	5.494	5.487	5.494	4.824	2,870
2023-04-19	5.500	5.503	5.500	5.503	4.832	15,831
2023-04-18	5.620	5.630	5.620	5.630	4.944	5,445
2023-04-17	5.690	5.690	5.690	5.690	4.996	7,888
2023-04-14	5.722	5.722	5.600	5.649	4.960	19,256
2023-04-13	5.780	5.780	5.780	5.780	5.075	13,215
2023-04-06	5.640	5.640	5.640	5.640	4.952	4,668
2023-04-05	5.600	5.600	5.600	5.600	4.917	20,125
2023-04-04	5.500	5.580	5.500	5.580	4.900	14,056
2023-04-03	5.350	5.350	5.350	5.350	4.698	9,710
2023-03-31	5.401	5.401	5.360	5.373	4.718	32,230
2023-03-30	5.425	5.425	5.425	5.425	4.764	9,864
2023-03-28	5.320	5.330	5.320	5.330	4.680	7,971
2023-03-27	5.180	5.270	5.180	5.270	4.627	16,045
2023-03-22	4.955	4.955	4.955	4.955	4.351	4,637
2023-03-21	4.945	4.945	4.945	4.945	4.342	32,709
2023-03-20	5.070	5.070	5.070	5.070	4.452	24,046
2023-03-14	4.800	4.800	4.800	4.800	4.215	6,230
2023-03-09	4.560	4.560	4.560	4.560	4.004	2,306
2023-03-07	4.640	4.640	4.640	4.640	4.074	10,440
2023-03-06	4.805	4.805	4.805	4.805	4.171	1,629
2023-03-01	4.820	4.900	4.820	4.900	4.253	17,088
2023-02-28	4.594	4.670	4.594	4.670	4.054	4,760
2023-02-21	4.420	4.420	4.420	4.420	3.837	8,333
2023-02-17	4.440	4.440	4.440	4.440	3.854	11,313
2023-02-16	4.520	4.520	4.520	4.520	3.924	8,997
2023-02-14	4.480	4.480	4.480	4.480	3.889	10,775
2023-02-09	4.980	4.980	4.980	4.980	4.323	13,117
2023-02-06	5.080	5.080	5.080	5.080	4.410	3,148
2023-02-02	5.210	5.210	5.210	5.210	4.522	26,694
2023-02-01	5.255	5.303	5.250	5.295	4.596	411,127
2023-01-27	5.430	5.430	5.430	5.430	4.713	1,421
2023-01-26	5.450	5.450	5.450	5.450	4.731	9,124
2023-01-25	5.410	5.410	5.400	5.400	4.687	2,300
2023-01-13	5.470	5.470	5.470	5.470	4.748	9,752
2023-01-12	5.286	5.289	5.285	5.289	4.591	39,826
2023-01-10	5.180	5.180	5.180	5.180	4.496	10,424
2023-01-05	5.156	5.205	5.129	5.160	4.479	238,810
2023-01-04	5.120	5.220	5.120	5.220	4.531	18,897
2022-12-30	4.810	4.810	4.810	4.810	4.175	5,446
2022-12-09	4.638	4.638	4.638	4.638	4.026	26,666
2022-12-07	4.590	4.590	4.590	4.590	3.984	6,198
2022-12-05	4.810	4.810	4.810	4.810	4.128	9,738
2022-11-22	4.570	4.570	4.570	4.570	3.922	1,954
2022-11-21	4.470	4.470	4.470	4.470	3.836	14,507
2022-11-17	4.414	4.455	4.414	4.452	3.821	3,905
2022-11-16	4.590	4.590	4.590	4.590	3.939	823
2022-11-14	4.640	4.640	4.640	4.640	3.982	1,039
2022-11-10	4.690	4.690	4.690	4.690	4.025	21,424
2022-11-04	4.150	4.150	4.150	4.150	3.561	8,577
2022-10-21	4.230	4.230	4.230	4.230	3.630	4,152
2022-10-20	4.060	4.110	4.060	4.110	3.527	22,477
2022-10-04	4.660	4.670	4.660	4.670	4.008	9,754
2022-10-03	4.520	4.520	4.500	4.500	3.862	8,439
2022-09-06	4.095	4.105	4.040	4.060	3.443	4,825
2022-09-01	3.890	3.890	3.890	3.890	3.299	36,689
2022-08-03	4.400	4.400	4.400	4.400	3.731	7,682

← NewerPage 12 of 14 · 790 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.