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 15:56 0.21 CAD +0.01 +2.50% 97189 0.21 0.19
Agnico Eagle Mines Ltd NYSE:AEM 11:02 43.92 USD -0.36 -0.81% 211348 44.32 43.82
Agnico-Eagle Mines Ltd TSX:AEM 16:00 56.94 CAD -0.12 -0.21% 323925 57.54 56.85
Alacer Gold Corp. TSX:ASR 16:00 2.46 CAD +0.01 +0.41% 383767 2.53 2.43
Alamos Gold Inc TSX:AGI 16:00 7.05 CAD -0.02 -0.28% 890496 7.25 7.03
Alamos Gold Inc NYSE:AGI 11:02 5.45 USD -0.04 -0.73% 648016 5.60 5.42
Amarillo Gold Corp. AGC.V 14:01 0.25 CAD +0.02 +8.70% 63000 0.25 0.22
Anglogold Ashanti Ltd JSE:ANG 11:00 10322.00 ZAc -62.00 -0.60% 1362561 10583.00 10231.00
Anglogold Ashanti Ltd NYSE:AU 11:04 8.45 USD -0.06 -0.71% 690876 8.50 8.29
Antioquia Gold Inc. AGD.V 10:22 0.04 CAD +0.01 +14.29% 280283 0.04 0.04
Argonaut Gold inc TSX:AR 16:00 2.37 CAD -0.01 -0.42% 270345 2.42 2.34
Asanko Gold Inc TSX:AKG 16:00 1.56 CAD -0.04 -2.50% 99266 1.62 1.56
Avino Silver & Gold Mins Ltd NYSE MKT:ASM 11:10 1.35 USD +0.01 +0.75% 11884 1.35 1.34
B2Gold Corp TSX:BTO 16:15 3.44 CAD -0.07 -1.99% 1464544 3.52 3.42
Balmoral Resources Ltd. TSX:BAR 15:57 0.20 CAD -0.03 -11.36% 413529 0.22 0.19
Barrick Gold Corp NYSE:ABX 11:02 13.39 USD -0.09 -0.67% 2165480 13.54 13.34
Barrick Gold Corp TSX:ABX 16:00 17.35 CAD -0.03 -0.17% 1249037 17.57 17.31
Brixton Metals BBB.V 15:57 0.23 CAD +0.01 +2.27% 59500 0.23 0.22
Centamin Egypt Ltd TSX:CEE 15:48 2.27 CAD -0.48 -17.45% 59686 2.30 2.26
Centerra Gold Inc TSX:CG 16:25 7.15 CAD +0.04 +0.56% 409807 7.28 7.10
China Gold International Resources Corp. Ltd. TSX:CGG 16:00 2.64 CAD +0.10 +3.94% 229161 2.64 2.54
Coeur Mining Inc NYSE:CDE 11:03 8.21 USD -0.18 -2.15% 652985 8.40 8.16
Compania de Minas Buenaventura NYSE:BVN 11:01 15.79 USD -0.15 -0.94% 251532 16.01 15.75
Comstock Metals Ltd. CSL.V 15:53 0.07 CAD +0.01 +16.67% 196400 0.07 0.07
Continental Gold Ltd TSX:CNL 16:00 3.64 CAD +0.03 +0.83% 150119 3.65 3.60
Corvus Gold TSX:KOR 15:59 2.65 CAD -0.13 -4.68% 17266 2.77 2.65
Detour Gold Corp. TSX:DGC 16:00 10.09 CAD -0.08 -0.79% 423398 10.23 10.07
Drdgold Ltd JSE:DRD 11:00 343.00 ZAc +19.00 +5.86% 263189 344.00 314.00
Eco Oro Minerals Corp CSE:EOM 23May18 0.22 CAD +0.00 +0.00% 1900 0.22 0.22
Eldorado Gold Corp TSX:ELD 16:00 1.46 CAD -0.02 -1.35% 974687 1.50 1.45
Eldorado Gold Corp NYSE:EGO 11:01 1.13 USD -0.02 -1.74% 719574 1.16 1.12
Endeavour Mining Corp TSX:EDV 16:00 22.48 CAD +0.03 +0.13% 249942 23.21 22.37
Energold Drilling Corp EGDFF.PK 09:17 0.30 USD +0.00 +1.10% 39300 0.30 0.29
Erdene TSX:ERD 15:42 0.33 CAD +0.00 +0.00% 30950 0.34 0.33
Fireweed Zinc FWZ.V 15:51 1.73 CAD -0.07 -3.89% 82554 1.83 1.68
First Majestic Silver Corp NYSE:AG 11:02 7.20 USD -0.16 -2.17% 439220 7.40 7.17
Franco-Nevada Corp TSX:FNV 16:00 92.13 CAD +0.08 +0.09% 315857 92.99 91.84
Freeport-McMoran Inc NYSE:FCX 11:01 17.08 USD -0.30 -1.73% 2638146 17.30 16.95
Gold Fields Ltd NYSE:GFI 11:03 3.63 USD +0.00 +0.00% 674991 3.63 3.56
Gold Fields Ltd JSE:GFIJ 11:00 4455.00 ZAc -49.00 -1.09% 1762106 4513.00 4394.00
Gold Resource Corp NYSE MKT:GORO 11:10 6.11 USD +0.05 +0.83% 45501 6.19 6.02
Goldcorp Inc TSX:G 16:25 18.22 CAD -0.14 -0.76% 1505210 18.41 18.17
Goldcorp Inc NYSE:GG 11:00 14.05 USD -0.16 -1.13% 1312055 14.18 14.01
Golden Star Resources Ltd NYSE MKT:GSS 11:10 0.71 USD +0.00 +0.47% 105419 0.73 0.70
GoldQuest Mining Corp. GQC.V 12:04 0.22 CAD +0.00 +0.00% 120000 0.22 0.22
Gran Colombia Gold Corp TSX:GCM 15:59 3.26 CAD +0.07 +2.19% 353501 3.45 3.18
Guyana Goldfields Inc TSX:GUY 16:00 4.92 CAD -0.05 -1.01% 441848 5.04 4.89
Harmony Gold Mining Co Ltd NYSE:HMY 11:02 1.79 USD +0.00 +0.00% 808001 1.79 1.76
Harmony Gold Mining Co Ltd JSE:HAR 11:00 2184.00 ZAc -28.00 -1.27% 1108066 2213.00 2153.00
Hecla Mining Co NYSE:HL 11:02 3.96 USD -0.01 -0.25% 886923 4.00 3.92
IAMGold Corp TSX:IMG 16:00 8.06 CAD -0.07 -0.86% 1581043 8.20 8.04
Iamgold Corp NYSE:IAG 11:02 6.24 USD -0.07 -1.11% 1259395 6.32 6.20
International Tower Hill Mines Ltd. TSX:ITH 15:05 0.86 CAD -0.04 -4.44% 69711 0.90 0.85
Kerr Mines Inc TSX:KER 12:45 0.21 CAD -0.01 -2.38% 37500 0.21 0.20
Kinross Gold Corp TSX:K 16:00 4.64 CAD -0.06 -1.28% 1554618 4.70 4.64
Kinross Gold Corp NYSE:KGC 11:02 3.60 USD -0.04 -1.10% 1777768 3.64 3.58
Kirkland Lake Gold Inc TSX:KL 16:00 24.07 CAD -0.29 -1.19% 428909 24.54 23.97
Leagold Mining LMC.V 15:59 2.91 CAD -0.12 -3.96% 166656 3.04 2.81
Lion One Metals Ltd. LIO.V 15:58 0.58 CAD +0.06 +11.54% 117400 0.68 0.54
Marathon Gold TSX:MOZ 15:59 0.98 CAD +0.00 +0.00% 19800 0.99 0.97
McEwen Mining TSX:MUX 16:00 2.91 CAD -0.01 -0.34% 262117 3.00 2.81
McEwen Mining NYSE:MUX 11:02 2.26 USD -0.02 -0.88% 641059 2.31 2.23
Millrock Resources Inc TSX:MRO 15:23 0.23 CAD +0.00 +0.00% 97000 0.23 0.22
Monarques Gold MQR.V 15:45 0.27 CAD +0.00 +0.00% 37175 0.27 0.27
New Gold Inc NYSE MKT:NGD 11:10 2.37 USD -0.03 -1.25% 276828 2.40 2.35
New Gold Inc TSX:NGD 16:00 3.05 CAD -0.03 -0.97% 915699 3.12 3.04
Newmont Mining Corp NYSE:NEM 11:02 39.44 USD -0.53 -1.33% 955719 39.95 39.27
Nippon Dragon Resources NIP.V 11:50 0.04 CAD +0.01 +14.29% 81300 0.04 0.03
Northern Empire Resources Corp. NM.V 15:51 1.20 CAD +0.00 +0.00% 24410 1.22 1.19
Northern Vertex NEE.V 11:55 0.45 CAD +0.00 +0.00% 22500 0.45 0.45
NovaGold Resources Inc NYSE MKT:NG 11:10 4.86 USD +0.05 +1.04% 146622 4.86 4.80
NovaGold Resources Inc. TSX:NG 16:00 6.29 CAD +0.10 +1.62% 97734 6.31 6.19
OceanaGold Corporation TSX:OGC 16:00 3.19 CAD -0.01 -0.31% 2466343 3.25 3.18
Osisko Gold Royalties Ltd. TSX:OR 16:00 13.40 CAD +0.10 +0.75% 319766 13.62 13.26
Osprey Gold Development Ltd. OS.V 15:05 0.08 CAD +0.01 +7.14% 3500 0.08 0.07
Pan American Silver Corp NASDAQGS:PAAS 11:41 18.03 USD -0.53 -2.86% 2144928 18.67 17.96
Paramount Gold Nevada Corp NYSE MKT:PZG 11:10 1.51 USD -0.02 -1.31% 9067 1.52 1.49
Precipitate Gold Corp PRG.V 23 May 18 0.05 CAD +0.00 +0.00% 20000 0.05 0.05
Premier Gold Mines Limited TSX:PG 16:00 2.78 CAD -0.01 -0.36% 227463 2.83 2.77
Pretium Resources Inc. TSX:PVG 16:00 9.01 CAD -0.30 -3.22% 317016 9.30 8.97
Primero Mining Corp. TSX:P 11 May 18 0.31 CAD +0.00 +0.00% 1270083 0.31 0.30
Randgold Resources Ltd NASDAQGS:GOLD 11:11 77.04 USD -0.86 -1.10% 486486 77.30 76.41
Royal Gold Inc NASDAQGS:RGLD 11:41 88.49 USD -1.46 -1.62% 361729 89.83 88.23
Rubicon Minerals Corporation TSX:RMX 14:32 1.23 CAD +0.02 +1.65% 9700 1.23 1.20
Sandstorm Gold Ltd TSX:SSL 16:00 5.96 CAD -0.07 -1.16% 160040 6.12 5.96
Sandstorm Gold Ltd NYSE MKT:SAND 11:10 4.63 USD -0.04 -0.86% 181808 4.72 4.59
Seabridge Gold NYSE:SA 11:02 11.65 USD +0.65 +5.91% 157380 11.65 10.95
Seabridge Gold TSX:SEA 15:59 15.05 CAD +0.86 +6.06% 106111 15.11 14.17
SEMAFO Inc. TSX:SMF 16:00 3.52 CAD -0.07 -1.95% 391840 3.62 3.52
Sibanye Gold Ltd NYSE:SBGL 11:02 2.46 USD -0.16 -6.11% 1502914 2.52 2.44
Sibanye Gold Ltd JSE:SGL 12:02 763.34 ZAC -41.00 -5.10% 19161225 813.00 752.00
Silver Standard Resources Inc NASDAQGS:SSRI 11:00 21.88 USD -0.16 -0.73% 407873 22.09 21.82
Silvercorp Metals Inc TSX:SVM 16:25 3.75 CAD -0.22 -5.54% 382990 3.95 3.70
SilverCrest Metals Inc. SIL.V 15:58 2.43 CAD +0.03 +1.25% 41163 2.43 2.35
Starcore International Mines TSX:SAM 15:57 0.18 CAD -0.02 -10.00% 19500 0.20 0.18
Stillwater Mining NYSE:SWC 11:00 17.08 USD -0.30 -1.73% 2638146 17.30 16.95
Tahoe Resources Inc. TSX:THO 16:00 6.44 CAD -0.08 -1.23% 521027 6.57 6.42
Tanzanian Royalty Exploration Corp TSX:TNX 15:38 0.73 CAD -0.03 -3.95% 9010 0.74 0.73
Torex Gold Resources Inc. TSX:TXG 16:00 12.71 CAD -0.14 -1.09% 176374 13.05 12.59
TriMetals Mining Inc. TSX:TMI 11:18 0.13 CAD -0.01 -3.85% 34000 0.14 0.13
Turquoise Hill TSX:TRQ 16:00 3.61 CAD -0.11 -2.96% 530976 3.76 3.60
West Red Lake Gold Mines Inc. CSE:RLG 04:30 0.09 CAD +0.00 +0.00% 1100 0.09 0.09
Wheaton Precious Metals Corp NYSE:WPM 11:00 21.88 USD -0.16 -0.73% 407873 22.09 21.82
Wheaton Precious Metals Corp TSX:WPM 16:00 28.35 CAD -0.05 -0.18% 618741 28.66 28.31
Yamana Gold Inc TSX:YRI 16:00 3.71 CAD -0.06 -1.59% 1080223 3.81 3.71
Yamana Gold Inc NYSE:AUY 11:01 2.87 USD -0.03 -1.03% 1777313 2.94 2.87
* 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.