B2Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	4.420	4.475	4.420	4.475	3.795	10,774
2022-07-14	4.140	4.140	4.140	4.140	3.511	9,513
2022-07-05	4.180	4.180	4.180	4.180	3.545	9,315
2022-06-01	5.060	5.081	5.021	5.071	4.246	68,293
2022-05-27	5.240	5.240	5.240	5.240	4.388	3,236
2022-05-20	5.240	5.240	5.240	5.240	4.388	8,668
2022-05-13	5.090	5.090	5.090	5.090	4.262	5,747
2022-05-12	5.110	5.110	5.110	5.110	4.279	6,189
2022-05-11	5.370	5.370	5.370	5.370	4.497	2,993
2022-05-10	5.300	5.300	5.300	5.300	4.438	2,617
2022-05-09	5.340	5.340	5.320	5.320	4.455	21,198
2022-05-05	5.690	5.690	5.690	5.690	4.765	3,312
2022-05-03	5.520	5.520	5.520	5.520	4.622	4,412
2022-04-28	5.390	5.390	5.390	5.390	4.514	3,992
2022-04-27	5.340	5.340	5.340	5.340	4.472	32,087
2022-04-21	6.050	6.050	6.050	6.050	5.066	6,592
2022-04-20	6.130	6.130	6.130	6.130	5.133	29,925
2022-04-11	5.950	5.950	5.865	5.865	4.911	2,917
2022-04-05	5.950	5.950	5.950	5.950	4.983	14,647
2022-04-01	5.782	5.782	5.755	5.755	4.820	13,223
2022-03-31	5.810	5.830	5.810	5.830	4.882	4,922
2022-03-29	5.580	5.580	5.580	5.580	4.673	4,383
2022-03-23	5.720	5.720	5.720	5.720	4.790	2,126
2022-03-16	5.410	5.410	5.410	5.410	4.530	6,797
2022-03-10	5.780	5.780	5.780	5.780	4.840	7,937
2022-03-09	5.479	5.600	5.476	5.600	4.689	16,332
2022-03-04	5.445	5.445	5.445	5.445	4.518	30,231
2022-02-25	5.100	5.100	5.100	5.100	4.232	8,747
2022-02-24	5.370	5.370	5.370	5.370	4.456	4,958
2022-02-17	5.220	5.220	5.220	5.220	4.331	129,434
2022-02-15	5.090	5.090	5.090	5.090	4.223	5,390
2022-02-14	5.030	5.030	5.030	5.030	4.173	16,801
2022-02-11	4.950	4.950	4.950	4.950	4.107	4,687
2022-02-10	4.870	4.870	4.870	4.870	4.041	7,777
2022-02-08	4.740	4.740	4.740	4.740	3.933	1,435
2022-02-03	4.505	4.505	4.498	4.498	3.732	3,677
2022-02-01	4.650	4.650	4.650	4.650	3.858	3,121
2022-01-28	4.390	4.401	4.355	4.360	3.618	31,944
2022-01-25	4.540	4.540	4.540	4.540	3.767	15,352
2022-01-24	4.405	4.405	4.391	4.392	3.644	39,680
2022-01-20	4.690	4.690	4.690	4.690	3.891	8,779
2022-01-19	4.670	4.670	4.670	4.670	3.875	4,317
2022-01-11	4.410	4.410	4.400	4.400	3.651	6,369
2022-01-10	4.500	4.500	4.500	4.500	3.734	8,526
2022-01-06	4.810	4.810	4.810	4.810	3.991	2,125
2022-01-05	4.920	4.921	4.920	4.921	4.083	5,582
2021-12-29	4.833	4.882	4.820	4.860	4.032	42,087
2021-12-16	4.925	4.925	4.780	4.780	3.966	10,136
2021-12-15	4.579	4.579	4.540	4.560	3.783	11,762
2021-12-14	4.590	4.590	4.580	4.580	3.800	5,872
2021-12-10	4.800	4.800	4.700	4.700	3.900	4,700
2021-12-07	4.779	4.779	4.779	4.779	3.965	6,369
2021-12-06	4.741	4.831	4.741	4.790	3.933	1,785
2021-12-02	4.690	4.690	4.690	4.690	3.850	36,428
2021-12-01	5.140	5.140	5.040	5.040	4.138	1,152
2021-11-30	5.167	5.191	5.103	5.191	4.261	46,111
2021-11-29	5.062	5.190	5.059	5.190	4.261	32,398
2021-11-26	5.110	5.110	5.110	5.110	4.195	7,224
2021-11-22	5.392	5.398	5.392	5.398	4.432	2,191
2021-11-15	5.590	5.631	5.570	5.628	4.620	11,472

← NewerPage 13 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.