B2Gold Corp. (0QYN.L)
LSE - LSE Delayed price. Currency in CAD
Add to watchlist
At close: 06:15PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 3.4950 | 3.5050 | 3.4950 | 3.5050 | 3.5050 | 49,689 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 3.5036 | 3.5036 | 3.5036 | 3.5036 | 3.5036 | 42,302 |
| 22 Apr 2024 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 70,116 |
| 19 Apr 2024 | 3.6150 | 3.6150 | 3.6000 | 3.6000 | 3.6000 | 123,780 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 3.6600 | 3.6700 | 3.6200 | 3.6400 | 3.6400 | 109,525 |
| 15 Apr 2024 | 3.7500 | 3.7500 | 3.7350 | 3.7350 | 3.7350 | 267,915 |
| 12 Apr 2024 | 4.0800 | 4.2000 | 4.0500 | 4.0500 | 4.0500 | 222,926 |
| 11 Apr 2024 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | 75,455 |
| 10 Apr 2024 | 3.9150 | 3.9150 | 3.9150 | 3.9150 | 3.9150 | 107,501 |
| 09 Apr 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 144,942 |
| 08 Apr 2024 | 3.9300 | 3.9300 | 3.8450 | 3.8450 | 3.8450 | 174,686 |
| 05 Apr 2024 | 3.7500 | 3.7500 | 3.7450 | 3.7450 | 3.7450 | 382,363 |
| 04 Apr 2024 | 3.7100 | 3.7200 | 3.6900 | 3.7200 | 3.7200 | 806,720 |
| 03 Apr 2024 | 3.6400 | 3.7350 | 3.6400 | 3.7150 | 3.7150 | 463,746 |
| 02 Apr 2024 | 3.6150 | 3.6150 | 3.5900 | 3.5900 | 3.5900 | 442,666 |
| 28 Mar 2024 | 3.4950 | 3.5450 | 3.4950 | 3.5450 | 3.5450 | 39,143 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 16,767 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 109,080 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 3.4500 | 3.4500 | 3.4200 | 3.4200 | 3.4200 | 26,817 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 3.4500 | 3.4550 | 3.4500 | 3.4550 | 3.4550 | 26,229 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 3.5700 | 3.6100 | 3.5700 | 3.6100 | 3.6100 | 31,744 |
| 08 Mar 2024 | 3.6000 | 3.6300 | 3.6000 | 3.6300 | 3.6300 | 31,829 |
| 07 Mar 2024 | 3.6200 | 3.6300 | 3.6200 | 3.6300 | 3.6300 | 11,126 |
| 06 Mar 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 17,333 |
| 06 Mar 2024 | 0.054296 Dividend | |||||
| 05 Mar 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6057 | 99,140 |
| 04 Mar 2024 | 3.5400 | 3.5600 | 3.5300 | 3.5600 | 3.5072 | 47,230 |
| 01 Mar 2024 | 3.2600 | 3.3900 | 3.2600 | 3.3800 | 3.3299 | 24,844 |
| 29 Feb 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2018 | 21,579 |
| 28 Feb 2024 | 3.2500 | 3.2500 | 3.2050 | 3.2050 | 3.1575 | 20,738 |
| 27 Feb 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.2609 | 10,683 |
| 26 Feb 2024 | 3.3000 | 3.3100 | 3.3000 | 3.3000 | 3.2510 | 37,443 |
| 23 Feb 2024 | 3.3100 | 3.3500 | 3.3100 | 3.3500 | 3.3003 | 31,769 |
| 22 Feb 2024 | 3.4300 | 3.4300 | 3.3350 | 3.3400 | 3.2905 | 26,956 |
| 21 Feb 2024 | 3.4200 | 3.4200 | 3.4000 | 3.4000 | 3.3496 | 14,886 |
| 20 Feb 2024 | 3.4500 | 3.4500 | 3.4200 | 3.4300 | 3.3791 | 18,853 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 3.3900 | 3.4000 | 3.3800 | 3.4000 | 3.3496 | 59,035 |
| 15 Feb 2024 | 3.4100 | 3.4150 | 3.4100 | 3.4150 | 3.3643 | 55,820 |
| 14 Feb 2024 | 3.3800 | 3.3800 | 3.3400 | 3.3400 | 3.2905 | 29,622 |
| 13 Feb 2024 | 3.5000 | 3.5000 | 3.4600 | 3.4600 | 3.4087 | 47,211 |
| 12 Feb 2024 | 3.5200 | 3.5500 | 3.5200 | 3.5500 | 3.4973 | 24,064 |
| 09 Feb 2024 | 3.5800 | 3.5800 | 3.4850 | 3.4850 | 3.4333 | 35,148 |
| 08 Feb 2024 | 3.5900 | 3.5900 | 3.5700 | 3.5700 | 3.5170 | 7,621 |
| 07 Feb 2024 | 3.6300 | 3.6400 | 3.6300 | 3.6400 | 3.5860 | 27,564 |
| 06 Feb 2024 | 3.6500 | 3.6600 | 3.6300 | 3.6350 | 3.5811 | 25,843 |
| 05 Feb 2024 | 3.6900 | 3.6900 | 3.6600 | 3.6600 | 3.6057 | 84,687 |
| 02 Feb 2024 | 3.7100 | 3.7300 | 3.6900 | 3.6900 | 3.6353 | 9,411 |
| 01 Feb 2024 | 3.8100 | 3.8100 | 3.7900 | 3.8000 | 3.7436 | 13,221 |
| 31 Jan 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.7535 | 11,058 |
| 30 Jan 2024 | 3.7700 | 3.7800 | 3.7700 | 3.7800 | 3.7239 | 13,581 |
| 29 Jan 2024 | 3.7500 | 3.7500 | 3.7100 | 3.7100 | 3.6550 | 21,867 |
| 26 Jan 2024 | 3.6600 | 3.7000 | 3.6600 | 3.7000 | 3.6451 | 26,181 |
| 25 Jan 2024 | 3.6500 | 3.6700 | 3.6200 | 3.6200 | 3.5663 | 38,414 |
| 24 Jan 2024 | 3.7500 | 3.7500 | 3.6350 | 3.6350 | 3.5811 | 110,744 |
| 23 Jan 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8421 | 6,860 |
| 22 Jan 2024 | 3.8600 | 3.9000 | 3.8600 | 3.9000 | 3.8421 | 17,622 |
| 19 Jan 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8717 | 8,130 |
| 18 Jan 2024 | 3.9700 | 3.9700 | 3.9400 | 3.9400 | 3.8816 | 47,236 |
| 17 Jan 2024 | 3.9800 | 3.9800 | 3.9750 | 3.9800 | 3.9210 | 19,133 |
| 16 Jan 2024 | 4.1400 | 4.1400 | 4.0500 | 4.0500 | 3.9899 | 14,804 |
| 15 Jan 2024 | 4.1500 | 4.1500 | 4.1350 | 4.1350 | 4.0737 | 6,871 |
| 12 Jan 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.1574 | 14,460 |
| 11 Jan 2024 | 4.1300 | 4.1300 | 4.0300 | 4.0300 | 3.9702 | 13,677 |
| 10 Jan 2024 | 4.1200 | 4.1200 | 4.0950 | 4.0950 | 4.0343 | 3,879 |
| 09 Jan 2024 | 4.1500 | 4.1500 | 4.1200 | 4.1200 | 4.0589 | 1,385 |
| 08 Jan 2024 | 4.0400 | 4.1100 | 4.0400 | 4.1100 | 4.0490 | 18,944 |
| 05 Jan 2024 | 4.1100 | 4.1100 | 4.0900 | 4.1100 | 4.0490 | 10,793 |
| 04 Jan 2024 | 4.1100 | 4.1100 | 4.1000 | 4.1000 | 4.0392 | 3,207 |
| 03 Jan 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0293 | 25,824 |
| 02 Jan 2024 | 4.2300 | 4.2300 | 4.2250 | 4.2250 | 4.1623 | 13,438 |
| 29 Dec 2023 | 4.1900 | 4.1900 | 4.1500 | 4.1800 | 4.1180 | 21,464 |
| 28 Dec 2023 | 4.2950 | 4.3050 | 4.2700 | 4.2700 | 4.2067 | 18,302 |
| 27 Dec 2023 | 4.3700 | 4.3700 | 4.3200 | 4.3500 | 4.2855 | 14,775 |
| 22 Dec 2023 | 4.3500 | 4.4100 | 4.3500 | 4.3900 | 4.3249 | 17,650 |
| 21 Dec 2023 | 4.2900 | 4.3400 | 4.2800 | 4.2900 | 4.2264 | 9,655 |
| 20 Dec 2023 | 4.3300 | 4.3300 | 4.3250 | 4.3250 | 4.2608 | 2,672 |
| 19 Dec 2023 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3199 | 23,455 |
| 18 Dec 2023 | 4.2800 | 4.2850 | 4.2500 | 4.2850 | 4.2214 | 52,966 |
| 15 Dec 2023 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 4.2017 | 13,975 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | 4.0047 | 8,898 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.3002 | 10,506 |
| 05 Dec 2023 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.3002 | 13,403 |
| 04 Dec 2023 | 4.5050 | 4.5050 | 4.4200 | 4.4400 | 4.3741 | 40,978 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.