Gold Stocks - Mining Quotes

The following list of companies is comprised of all of those who are listed on the indices XAU, HUI, GOX, JSE Gold, or TSX Gold.

Quotes as of EST

Company	Symbol	Time (EST)*	Price		Change	Change %	Volume	High	Low
Allied Nevada Gold Corp	ANV.TO	16:10	12.10	CAD	+0.94	+8.42%	265881	12.10	11.10
Gammon Gold Inc	GAM.TO	16:10	10.57	CAD	+0.75	+7.64%	1670190	10.58	10.03
Royal Gold Inc	NYSE:RGLD	06Nov09	50.70	USD	+3.29	+6.94%	1285758	50.77	47.41
IAMGold Corp	IMG.TO	16:15	17.78	CAD	+0.87	+5.14%	4278131	17.97	16.81
Hecla Mining Co	NYSE:HL	06Nov09	5.25	USD	+0.24	+4.79%	3060000	5.31	5.04
Alamos Gold Inc	AGI.TO	16:10	10.39	CAD	+0.41	+4.11%	693169	10.50	10.02
NovaGold Resources Inc	AMEX:NG	06Nov09	5.18	USD	+0.20	+4.02%	2990822	5.30	4.99
Centerra Gold Inc	CG.TO	15:59	10.30	CAD	+0.39	+3.94%	481614	10.57	9.92
Newmont Mining Corp	NYSE:NEM	06Nov09	49.04	USD	+1.79	+3.79%	2773700	49.55	47.50
Anglogold Ashanti Ltd	NYSE:AU	06Nov09	41.48	USD	+1.48	+3.70%	952500	41.94	40.57
Anglogold Ashanti Ltd	JSE:ANG	06Nov09	30678.00	ZAR	+1070.00	+3.61%	2013797	31395.00	30202.00
Iamgold Corp	NYSE:IAG	06Nov09	16.46	USD	+0.57	+3.59%	1693100	16.83	15.69
European Goldfields Ltd	EGU.TO	16:10	7.23	CAD	+0.23	+3.29%	1159061	7.25	7.00
Yamana Gold Inc	YRI.TO	16:17	13.00	CAD	+0.41	+3.26%	6588960	13.03	12.60
Golden Star Resources Ltd	GSC.TO	15:58	3.97	CAD	+0.12	+3.12%	550359	4.11	3.85
Randgold Resources Ltd	NASDAQNM:GOLD	06Nov09	77.34	USD	+2.34	+3.12%	2329643	77.66	74.51
Barrick Gold Corp	ABX.TO	16:15	44.83	CAD	+1.35	+3.10%	4626881	45.04	43.41
Goldcorp Inc	G.TO	16:15	44.48	CAD	+1.30	+3.01%	3726744	44.65	43.28
Agnico-Eagle Mines Ltd	AEM.TO	16:10	62.00	CAD	+1.72	+2.85%	1082878	62.75	60.41
Harmony Gold Mining Co Ltd	JSE:HAR	06Nov09	8150.00	ZAR	+220.00	+2.77%	1672636	8239.00	7905.00
New Gold Inc	NGD.TO	16:24	4.35	CAD	+0.11	+2.59%	3661551	4.42	4.24
Yamana Gold Inc	NYSE:AUY	06Nov09	12.05	USD	+0.28	+2.38%	3342900	12.16	11.78
Barrick Gold Corp	NYSE:ABX	06Nov09	41.63	USD	+0.92	+2.26%	3550200	42.26	40.48
Gold Fields Ltd	NYSE:GFI	06Nov09	14.00	USD	+0.30	+2.19%	1515600	14.29	13.87
Agnico Eagle Mines Ltd	NYSE:AEM	06Nov09	57.55	USD	+1.15	+2.04%	1229000	58.90	56.54
Seabridge Gold	SEA.TO	15:59	27.42	CAD	+0.54	+2.01%	61660	27.62	26.25
Goldcorp Inc	NYSE:GG	06Nov09	41.25	USD	+0.81	+2.00%	2651700	41.91	40.41
Golden Star Resources Ltd	AMEX:GSS	06Nov09	3.69	USD	+0.07	+1.93%	3496862	3.87	3.60
Gold Fields Ltd	JSE:GFI	06Nov09	10529.00	ZAR	+192.00	+1.86%	1961356	10652.00	10271.00
Harmony Gold Mining Co Ltd	AMEX:HMY	06Nov09	10.69	USD	+0.19	+1.81%	1011900	10.97	10.61
Aquiline Resources Inc	AQI.TO	15:55	6.38	CAD	+0.10	+1.59%	1087499	6.45	6.13
Tanzanian Royalty Exploration Corp	TNX.TO	15:59	3.20	CAD	+0.04	+1.27%	42907	3.28	3.16
Silvercorp Metals Inc	SVM.TO	15:59	6.10	CAD	+0.06	+0.99%	675444	6.20	6.00
Franco-Nevada Corp	FNV.TO	16:22	27.85	CAD	+0.27	+0.98%	619097	27.87	26.51
Simmer and Jack Mines	JSE:SIM	06Nov09	217.00	ZAR	+2.00	+0.93%	2248475	217.00	210.00
Aurizon Mines Ltd	ARZ.TO	16:10	4.94	CAD	+0.04	+0.82%	1081191	4.99	4.82
Kinross Gold Corp	K.TO	16:15	20.12	CAD	+0.15	+0.75%	3780693	20.55	20.00
Drdgold Ltd	JSE:DRD	06Nov09	485.00	ZAR	+3.00	+0.62%	252442	485.00	473.00
Eldorado Gold Corp	ELD.TO	16:17	13.30	CAD	+0.08	+0.60%	5447853	13.59	13.24
Compania de Minas Buenaventura	NYSE:BVN	06Nov09	36.90	USD	+0.13	+0.35%	1761054	37.81	36.76
Red Back Mining Inc	RBI.TO	16:10	15.31	CAD	+0.04	+0.26%	1400386	15.55	14.94
Pan American Silver Corp	NYSE:PAAS	06Nov09	22.54	USD	+0.03	+0.13%	1979732	23.19	22.12
Freeport-McMoran Copper & Gold Inc	NYSE:FCX	06Nov09	79.56	USD	+0.06	+0.08%	2974100	80.29	78.54
Silver Wheaton Corp	NYSE:SLW	06Nov09	14.03	USD	+0.01	+0.07%	8616909	14.41	13.97
Centamin Egypt Ltd	CEE.TO	16:10	2.40	CAD	+0.00	+0.00%	7808583	2.53	2.32
Eldorado Gold Corp Ltd	AMEX:EGO	06Nov09	12.35	USD	-0.05	-0.40%	934300	12.74	12.30
Kinross Gold Corp	NYSE:KGC	06Nov09	18.66	USD	-0.09	-0.48%	1476400	19.26	18.58
SEMAFO	SMF.TO	16:10	3.81	CAD	-0.02	-0.52%	2298371	3.90	3.69
Northgate Minerals Corp	NGX.TO	16:09	2.98	CAD	-0.02	-0.67%	974439	3.08	2.95
Coeur D Alene Mines Corp	NYSE:CDE	06Nov09	22.20	USD	-0.35	-1.55%	3740768	23.40	22.09
Silver Standard Resources Inc	NYSE:SSRI	06Nov09	19.12	USD	-0.69	-3.48%	732937	20.32	19.04

* 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.

Advertise on Kitco

For sales information, comments or suggestions, click here to contact us

Disclaimer