B2Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 3.580 | 3.595 | 3.580 | 3.595 | 3.374 | 31,168 |
| 2024-08-13 | 3.587 | 3.606 | 3.560 | 3.606 | 3.384 | 104,291 |
| 2024-08-12 | 3.500 | 3.540 | 3.495 | 3.540 | 3.322 | 70,055 |
| 2024-08-09 | 3.310 | 3.400 | 3.245 | 3.380 | 3.172 | 568,642 |
| 2024-08-08 | 3.790 | 3.825 | 3.790 | 3.825 | 3.590 | 63,399 |
| 2024-08-06 | 3.865 | 3.865 | 3.840 | 3.840 | 3.604 | 73,732 |
| 2024-08-02 | 4.010 | 4.010 | 3.970 | 3.985 | 3.740 | 155,835 |
| 2024-07-31 | 4.111 | 4.118 | 4.111 | 4.118 | 3.865 | 29,611 |
| 2024-07-30 | 4.075 | 4.075 | 4.075 | 4.075 | 3.824 | 23,868 |
| 2024-07-23 | 4.085 | 4.085 | 4.085 | 4.085 | 3.834 | 10,748 |
| 2024-07-22 | 4.045 | 4.085 | 4.045 | 4.085 | 3.834 | 78,911 |
| 2024-07-17 | 4.250 | 4.250 | 4.250 | 4.250 | 3.988 | 54,806 |
| 2024-07-16 | 4.200 | 4.270 | 4.200 | 4.270 | 4.007 | 76,348 |
| 2024-07-12 | 4.115 | 4.115 | 4.115 | 4.115 | 3.862 | 26,560 |
| 2024-07-11 | 3.970 | 4.020 | 3.965 | 4.020 | 3.773 | 124,625 |
| 2024-07-10 | 3.890 | 3.890 | 3.890 | 3.890 | 3.651 | 69,924 |
| 2024-07-05 | 3.790 | 3.790 | 3.790 | 3.790 | 3.557 | 43,669 |
| 2024-07-03 | 3.760 | 3.795 | 3.760 | 3.795 | 3.561 | 29,910 |
| 2024-06-27 | 3.695 | 3.695 | 3.695 | 3.695 | 3.468 | 51,516 |
| 2024-06-18 | 3.505 | 3.505 | 3.505 | 3.505 | 3.289 | 2,783 |
| 2024-06-17 | 3.485 | 3.485 | 3.450 | 3.450 | 3.238 | 50,925 |
| 2024-06-14 | 3.555 | 3.555 | 3.555 | 3.555 | 3.336 | 16,793 |
| 2024-06-13 | 3.604 | 3.625 | 3.597 | 3.618 | 3.395 | 48,555 |
| 2024-06-12 | 3.625 | 3.635 | 3.625 | 3.635 | 3.411 | 30,893 |
| 2024-06-11 | 3.571 | 3.571 | 3.560 | 3.560 | 3.341 | 15,228 |
| 2024-06-07 | 3.620 | 3.620 | 3.620 | 3.620 | 3.345 | 45,989 |
| 2024-06-05 | 3.740 | 3.740 | 3.740 | 3.740 | 3.456 | 8,700 |
| 2024-06-04 | 3.725 | 3.725 | 3.670 | 3.670 | 3.391 | 55,819 |
| 2024-06-03 | 3.837 | 3.837 | 3.837 | 3.837 | 3.545 | 30,534 |
| 2024-05-31 | 3.910 | 3.910 | 3.875 | 3.875 | 3.580 | 51,145 |
| 2024-05-29 | 3.850 | 3.850 | 3.850 | 3.850 | 3.557 | 11,150 |
| 2024-05-24 | 3.825 | 3.825 | 3.825 | 3.825 | 3.534 | 11,946 |
| 2024-05-23 | 3.805 | 3.805 | 3.785 | 3.785 | 3.497 | 38,942 |
| 2024-05-22 | 3.875 | 3.875 | 3.875 | 3.875 | 3.580 | 27,103 |
| 2024-05-17 | 3.885 | 3.885 | 3.885 | 3.885 | 3.590 | 145,035 |
| 2024-05-15 | 3.855 | 3.860 | 3.855 | 3.860 | 3.567 | 118,090 |
| 2024-05-14 | 3.775 | 3.775 | 3.775 | 3.775 | 3.488 | 80,134 |
| 2024-05-13 | 3.760 | 3.760 | 3.750 | 3.750 | 3.465 | 84,890 |
| 2024-05-10 | 3.850 | 3.850 | 3.785 | 3.785 | 3.497 | 62,304 |
| 2024-05-09 | 3.755 | 3.760 | 3.755 | 3.760 | 3.474 | 38,604 |
| 2024-05-07 | 3.530 | 3.530 | 3.505 | 3.505 | 3.239 | 89,638 |
| 2024-05-03 | 3.415 | 3.415 | 3.415 | 3.415 | 3.155 | 51,644 |
| 2024-05-02 | 3.455 | 3.455 | 3.435 | 3.435 | 3.174 | 105,758 |
| 2024-05-01 | 3.515 | 3.515 | 3.490 | 3.490 | 3.225 | 41,758 |
| 2024-04-29 | 3.620 | 3.647 | 3.620 | 3.645 | 3.368 | 66,548 |
| 2024-04-25 | 3.495 | 3.505 | 3.495 | 3.505 | 3.239 | 49,689 |
| 2024-04-23 | 3.504 | 3.504 | 3.504 | 3.504 | 3.237 | 42,302 |
| 2024-04-22 | 3.455 | 3.455 | 3.455 | 3.455 | 3.192 | 70,116 |
| 2024-04-19 | 3.615 | 3.615 | 3.600 | 3.600 | 3.326 | 123,780 |
| 2024-04-16 | 3.660 | 3.670 | 3.620 | 3.640 | 3.363 | 109,525 |
| 2024-04-15 | 3.750 | 3.750 | 3.735 | 3.735 | 3.451 | 267,915 |
| 2024-04-12 | 4.080 | 4.200 | 4.050 | 4.050 | 3.742 | 222,926 |
| 2024-04-11 | 3.935 | 3.935 | 3.935 | 3.935 | 3.636 | 75,455 |
| 2024-04-10 | 3.915 | 3.915 | 3.915 | 3.915 | 3.617 | 107,501 |
| 2024-04-09 | 3.940 | 3.940 | 3.940 | 3.940 | 3.640 | 144,942 |
| 2024-04-08 | 3.930 | 3.930 | 3.845 | 3.845 | 3.553 | 174,686 |
| 2024-04-05 | 3.750 | 3.750 | 3.745 | 3.745 | 3.460 | 382,363 |
| 2024-04-04 | 3.710 | 3.720 | 3.690 | 3.720 | 3.437 | 806,720 |
| 2024-04-03 | 3.640 | 3.735 | 3.640 | 3.715 | 3.433 | 463,746 |
| 2024-04-02 | 3.615 | 3.615 | 3.590 | 3.590 | 3.317 | 442,666 |
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.