Make Kitco Your Homepage

Kitco Logo
Kitco Company Spotlight powered by PrecisionIR
FREE ANNUAL REPORTS
  The following list of companies is comprised of all the components of the XAU, HUI, GOX, JSE Gold, and TSX Gold indexes.

 Quotes as of EST
     Company Symbol Time (EST)* Price Change Change % Volume High Low
Aben Resources ABN.V 15:54 0.17 CAD -0.01 -2.94% 54505 0.17 0.16
Agnico Eagle Mines Ltd NYSE:AEM 19Jan18 46.26 USD -0.44 -0.94% 246890 46.98 46.24
Agnico-Eagle Mines Ltd TSX:AEM 16:00 57.84 CAD -0.68 -1.15% 733081 58.45 57.83
Alacer Gold Corp. TSX:ASR 16:00 2.28 CAD +0.07 +3.17% 237190 2.31 2.23
Alamos Gold Inc TSX:AGI 16:00 7.58 CAD +0.06 +0.80% 490640 7.60 7.52
Alamos Gold Inc NYSE:AGI 19Jan18 6.05 USD +0.00 +0.00% 214248 6.10 6.04
Amarillo Gold AGC.V 15:20 0.29 CAD +0.00 +0.00% 16500 0.29 0.28
Anglogold Ashanti Ltd JSE:ANG 19Jan18 13377.00 ZAc -118.00 -0.87% 738836 13377.00 13102.00
Anglogold Ashanti Ltd NYSE:AU 19Jan18 10.91 USD +0.06 +0.55% 359325 10.98 10.87
Antioquia Gold Inc. AGD.V 09:59 0.05 CAD +0.00 +0.00% 9000 0.05 0.05
Argonaut Gold inc TSX:AR 16:00 2.70 CAD +0.00 +0.00% 261095 2.75 2.67
Asanko Gold Inc TSX:AKG 16:00 1.11 CAD -0.03 -2.63% 2310778 1.21 1.11
Avino Silver & Gold Mins Ltd NYSE MKT:ASM 18Jan18 1.47 USD +0.05 +3.52% 29451 1.48 1.42
B2Gold Corp TSX:BTO 16:00 3.80 CAD +0.02 +0.53% 2617789 3.83 3.77
Balmoral Resources Ltd. TSX:BAR 15:57 0.48 CAD +0.01 +2.13% 195769 0.49 0.47
Barrick Gold Corp NYSE:ABX 19Jan18 14.37 USD +0.09 +0.63% 1965290 14.50 14.35
Barrick Gold Corp TSX:ABX 16:30 17.99 CAD +0.28 +1.58% 2988058 18.04 17.85
Centamin Egypt Ltd TSX:CEE 14:37 2.78 CAD +0.03 +1.09% 1980 2.79 2.78
Centerra Gold Inc TSX:CG 16:00 6.16 CAD -0.06 -0.96% 400059 6.30 6.14
China Gold International Resources Corp. Ltd. TSX:CGG 16:00 2.39 CAD -0.01 -0.42% 34567 2.41 2.38
Coeur Mining Inc NYSE:CDE 19Jan18 8.33 USD +0.00 +0.00% 451091 8.46 8.28
Compania de Minas Buenaventura NYSE:BVN 19Jan18 15.02 USD +0.25 +1.69% 620622 15.11 14.88
Comstock Metals Ltd. CSL.V 13:04 0.08 CAD +0.00 +0.00% 47000 0.08 0.08
Continental Gold Ltd TSX:CNL 16:00 3.74 CAD +0.13 +3.60% 477514 3.75 3.60
Corvus Gold TSX:KOR 15:59 1.87 CAD +0.17 +10.00% 136556 1.93 1.70
Detour Gold Corp. TSX:DGC 16:00 13.99 CAD +0.33 +2.42% 803976 14.18 13.73
Drdgold Ltd JSE:DRD 19Jan18 393.00 ZAc +11.00 +2.88% 129177 400.00 385.00
Eco Oro Minerals Corp TSX:EOM 23 Oct 17 0.23 CAD -0.03 -10.00% 27638 0.24 0.22
Eldorado Gold Corp TSX:ELD 16:00 1.66 CAD -0.01 -0.60% 1106136 1.69 1.65
Eldorado Gold Corp NYSE:EGO 19Jan18 1.34 USD +0.01 +0.75% 887112 1.36 1.33
Endeavour Mining Corp TSX:EDV 16:00 24.80 CAD +0.25 +1.02% 166614 25.02 24.41
Energold Drilling Corp EGDFF.PK 19Jan18 0.29 USD 0.00 -1.49% 36000 0.29 0.27
Erdene TSX:ERD 15:59 0.53 CAD -0.01 -1.85% 37500 0.54 0.53
Exeter Resource Corporation TSX:XRC 08 Aug 17 1.93 CAD +0.04 +2.12% 6000 1.94 1.85
First Majestic Silver Corp NYSE:AG 19Jan18 6.88 USD -0.04 -0.58% 633233 7.02 6.86
Franco-Nevada Corp TSX:FNV 16:00 97.86 CAD -0.22 -0.22% 442384 98.90 97.84
Freeport-McMoran Inc NYSE:FCX 19Jan18 19.96 USD +0.56 +2.89% 6354359 20.16 19.42
Gold Fields Ltd NYSE:GFI 19Jan18 4.15 USD -0.06 -1.43% 412998 4.23 4.14
Gold Fields Ltd JSE:GFIJ 19Jan18 5154.28 ZAc -105.00 -2.00% 1214341 5279.00 5101.00
Gold Resource Corp NYSE MKT:GORO 18Jan18 4.83 USD +0.06 +1.26% 50232 4.89 4.73
Goldcorp Inc TSX:G 16:15 17.91 CAD -0.22 -1.20% 2745760 18.23 17.83
Goldcorp Inc NYSE:GG 19Jan18 14.32 USD -0.07 -0.49% 1750876 14.65 14.28
Golden Star Resources Ltd NYSE MKT:GSS 18Jan18 0.80 USD -0.01 -0.62% 194170 0.83 0.79
GoldQuest Mining Corp. GQC.V 15:11 0.38 CAD -0.01 -1.30% 171600 0.39 0.38
Gran Colombia Gold Corp TSX:GCM 15:59 2.20 CAD +0.02 +0.92% 68355 2.22 2.19
Guyana Goldfields Inc TSX:GUY 16:00 5.01 CAD +0.06 +1.21% 206029 5.07 4.96
Harmony Gold Mining Co Ltd NYSE:HMY 19Jan18 1.73 USD +0.04 +2.37% 595954 1.76 1.72
Harmony Gold Mining Co Ltd JSE:HAR 19Jan18 2091.00 ZAc -1.00 -0.05% 646181 2130.00 2035.00
Hecla Mining Co NYSE:HL 19Jan18 4.26 USD +0.08 +1.91% 613358 4.30 4.20
IAMGold Corp TSX:IMG 16:15 7.71 CAD +0.08 +1.07% 791589 7.82 7.67
Iamgold Corp NYSE:IAG 19Jan18 6.16 USD +0.01 +0.16% 620492 6.28 6.15
International Tower Hill Mines Ltd. TSX:ITH 14:59 0.57 CAD +0.01 +1.79% 1000 0.57 0.57
Kerr Mines Inc TSX:KER 15:58 0.32 CAD +0.00 +0.00% 152307 0.33 0.32
Kinross Gold Corp TSX:K 16:17 5.25 CAD -0.09 -1.70% 3454268 5.32 5.24
Kinross Gold Corp NYSE:KGC 19Jan18 4.20 USD -0.05 -1.18% 1723627 4.28 4.20
Kirkland Lake Gold Inc TSX:KL 16:00 19.89 CAD -0.08 -0.40% 929010 20.42 19.85
Leagold Mining LMC.V 15:51 3.05 CAD +0.05 +1.67% 52882 3.06 2.99
Lion One Metals Ltd. LIO.V 15:59 0.63 CAD -0.04 -5.97% 59990 0.66 0.61
Marathon Gold TSX:MOZ 15:59 1.12 CAD +0.00 +0.00% 257700 1.15 1.10
McEwen Mining TSX:MUX 16:00 2.80 CAD +0.04 +1.45% 171635 2.84 2.77
McEwen Mining NYSE:MUX 19Jan18 2.24 USD +0.01 +0.45% 549917 2.28 2.22
Millrock Resources Inc TSX:MRO 15:41 0.29 CAD +0.00 +0.00% 170284 0.31 0.28
Monarques Gold MQR.V 15:56 0.40 CAD +0.01 +2.56% 98330 0.41 0.39
New Gold Inc NYSE MKT:NGD 18Jan18 3.11 USD +0.00 +0.00% 115928 3.18 3.10
New Gold Inc TSX:NGD 16:00 3.88 CAD +0.01 +0.26% 596107 3.96 3.87
Newmont Mining Corp NYSE:NEM 19Jan18 39.47 USD +0.23 +0.59% 1064144 39.64 39.24
Nippon Dragon Resources NIP.V 14:06 0.07 CAD +0.01 +8.33% 101250 0.07 0.06
Northern Vertex NEE.V 14:55 0.54 CAD -0.04 -6.90% 44700 0.58 0.54
NovaGold Resources Inc NYSE MKT:NG 18Jan18 3.98 USD +0.07 +1.79% 62677 3.99 3.90
NovaGold Resources Inc. TSX:NG 16:00 4.98 CAD +0.11 +2.26% 132366 4.99 4.85
OceanaGold Corporation TSX:OGC 16:00 3.40 CAD +0.08 +2.41% 1956065 3.44 3.34
Osisko Gold Royalties Ltd. TSX:OR 16:00 14.64 CAD +0.07 +0.48% 437821 14.72 14.53
Osprey Gold Development Ltd. OS.V 14:58 0.10 CAD -0.01 -5.00% 151995 0.11 0.10
Pan American Silver Corp NASDAQGS:PAAS 19Jan18 16.68 USD +0.08 +0.48% 874121 16.85 16.64
Paramount Gold Nevada Corp NYSE MKT:PZG 18Jan18 1.30 USD -0.03 -2.26% 24249 1.35 1.28
Precipitate Gold Corp PRG.V 13:22 0.11 CAD +0.02 +16.67% 15000 0.11 0.10
Premier Gold Mines Limited TSX:PG 16:00 3.42 CAD -0.01 -0.29% 138021 3.48 3.40
Pretium Resources Inc. TSX:PVG 16:00 13.70 CAD +0.09 +0.66% 295641 13.93 13.62
Primero Mining Corp. TSX:P 16:00 0.28 CAD +0.00 +0.00% 1515738 0.28 0.27
Randgold Resources Ltd NASDAQGS:GOLD 19Jan18 98.65 USD +0.80 +0.82% 506094 99.61 98.65
Richmont Mines Inc TSX:RIC 24 Nov 18 11.72 CAD +0.00 +0.00% 625800 12.35 11.66
Royal Gold Inc NASDAQGS:RGLD 19Jan18 87.14 USD +1.37 +1.60% 543573 88.19 86.21
Rubicon Minerals Corporation TSX:RMX 15:58 1.49 CAD -0.02 -1.32% 20455 1.54 1.49
Sandstorm Gold Ltd TSX:SSL 16:00 6.42 CAD +0.11 +1.74% 209255 6.43 6.33
Sandstorm Gold Ltd NYSE MKT:SAND 18Jan18 5.15 USD +0.10 +1.98% 144618 5.16 5.09
Seabridge Gold NYSE:SA 19Jan18 11.20 USD -0.15 -1.32% 39328 11.40 11.20
Seabridge Gold TSX:SEA 15:59 14.02 CAD -0.08 -0.57% 59724 14.22 13.95
SEMAFO Inc. TSX:SMF 16:00 3.82 CAD +0.01 +0.26% 881437 3.91 3.81
Sibanye Gold Ltd NYSE:SBGL 19Jan18 5.06 USD +0.00 +0.00% 385382 5.16 5.05
Sibanye Gold Ltd JSE:SGL 19Jan18 1562.00 ZAC +2.00 +0.13% 5355141 1576.00 1523.00
Silver Standard Resources Inc NASDAQGS:SSRI 09:41 22.05 USD +0.12 +0.52% 287738 22.29 21.97
Silvercorp Metals Inc TSX:SVM 16:15 3.43 CAD +0.04 +1.27% 170052 3.48 3.39
SilverCrest Metals Inc. SIL.V 15:54 1.92 CAD -0.02 -1.03% 62282 2.00 1.92
Starcore International Mines TSX:SAM 15:23 0.26 CAD -0.01 -1.92% 17000 0.26 0.26
Stillwater Mining NYSE:SWC 09:41 19.95 USD +0.55 +2.84% 4284513 20.16 19.42
Tahoe Resources Inc. TSX:THO 16:00 5.56 CAD -0.18 -3.14% 2482155 5.74 5.32
Tanzanian Royalty Exploration Corp TSX:TNX 15:05 0.44 CAD -0.01 -1.14% 36782 0.50 0.44
Torex Gold Resources Inc. TSX:TXG 16:00 12.46 CAD -0.07 -0.56% 413773 12.64 12.18
TriMetals Mining Inc. TSX:TMI 14:43 0.16 CAD +0.00 +0.00% 31374 0.16 0.15
Turquoise Hill TSX:TRQ 16:00 4.19 CAD +0.08 +2.05% 896542 4.22 4.04
West Red Lake Gold Mines Inc. CSE:RLG 19Jan18 0.13 CAD +0.01 +8.33% 90000 0.14 0.12
Wheaton Precious Metals Corp NYSE:WPM 19Jan18 22.02 USD +0.08 +0.37% 463322 22.29 21.97
Wheaton Precious Metals Corp TSX:WPM 16:00 27.52 CAD +0.21 +0.77% 799972 27.75 27.30
Yamana Gold Inc TSX:YRI 16:00 4.18 CAD +0.04 +0.97% 1492527 4.21 4.16
Yamana Gold Inc NYSE:AUY 19Jan18 3.34 USD +0.01 +0.30% 1622172 3.38 3.34
* Stocks quoted as ZAR are based on Johannesburg time.
TSX quotes are provided by Ticker Technologies. Quotes delayed by at least 20 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Kitco Inc. nor the data provider is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Kitco site, you agree not to redistribute the information found therein.