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
Lihir Gold Ltd.	NASDAQGS:LIHR	12:34	25.69	USD	+1.94	+8.17%	403211	25.87	24.71
Hecla Mining Co	NYSE:HL	12:34	4.92	USD	+0.35	+7.66%	1612700	4.94	4.70
Silvercorp Metals Inc	SVM.TO	12:24	5.90	CAD	+0.41	+7.47%	370350	5.90	5.56
NovaGold Resources Inc	AMEX:NG	12:34	5.99	USD	+0.40	+7.16%	2334106	6.04	5.73
Iamgold Corp	NYSE:IAG	12:34	14.25	USD	+0.94	+7.06%	810200	14.43	13.65
Silver Wheaton Corp	NYSE:SLW	12:35	14.50	USD	+0.92	+6.78%	5126683	14.53	13.91
Alamos Gold Inc	AGI.TO	12:24	12.82	CAD	+0.80	+6.66%	254434	12.84	12.21
IAMGold Corp	IMG.TO	12:24	15.23	CAD	+0.95	+6.65%	2192401	15.36	14.60
Eldorado Gold Corp	NYSE:EGO	12:34	12.63	USD	+0.78	+6.58%	773400	12.69	12.16
Red Back Mining Inc	RBI.TO	12:24	18.45	CAD	+1.09	+6.28%	708723	18.58	17.75
Exeter Resource Corporation	XRC.TO	12:24	8.39	CAD	+0.49	+6.20%	145380	8.47	8.15
Compania de Minas Buenaventura	NYSE:BVN	12:33	31.98	USD	+1.83	+6.07%	719506	32.14	30.43
Northgate Minerals Corp	NGX.TO	12:22	2.83	CAD	+0.16	+5.99%	471203	2.84	2.67
European Goldfields Ltd	EGU.TO	12:22	6.08	CAD	+0.34	+5.92%	170068	6.12	5.82
Kinross Gold Corp	NYSE:KGC	12:34	17.63	USD	+0.98	+5.89%	735300	17.69	17.00
Coeur D Alene Mines Corp	NYSE:CDE	12:35	14.32	USD	+0.77	+5.68%	2218514	14.37	13.79
Goldcorp Inc	NYSE:GG	12:34	36.34	USD	+1.95	+5.67%	1585300	36.50	35.10
Centerra Gold Inc	CG.TO	12:24	12.07	CAD	+0.63	+5.51%	233997	12.14	11.68
Eldorado Gold Corp	ELD.TO	12:24	13.45	CAD	+0.70	+5.49%	1780847	13.50	12.99
Agnico Eagle Mines Ltd	NYSE:AEM	12:34	55.12	USD	+2.83	+5.41%	556700	55.30	53.20
Anglogold Ashanti Ltd	NYSE:AU	12:34	37.71	USD	+1.91	+5.34%	496200	37.81	36.47
Pan American Silver Corp	NASDAQGS:PAAS	12:34	21.82	USD	+1.08	+5.21%	755301	22.00	21.11
Seabridge Gold	SEA.TO	12:24	27.51	CAD	+1.35	+5.16%	13944	27.70	26.45
Goldcorp Inc	G.TO	12:24	38.76	CAD	+1.88	+5.10%	2590981	38.87	37.50
Kinross Gold Corp	K.TO	12:24	18.78	CAD	+0.91	+5.09%	1893412	18.84	18.15
Freeport-McMoran Copper & Gold Inc	NYSE:FCX	12:34	72.66	USD	+3.46	+5.00%	3052700	72.95	70.79
Gammon Gold Inc	GAM.TO	12:24	10.27	CAD	+0.47	+4.80%	200623	10.27	9.89
Yamana Gold Inc	NYSE:AUY	12:34	10.49	USD	+0.48	+4.80%	1269100	10.52	10.20
Silver Standard Resources Inc	NASDAQGM:SSRI	12:34	18.08	USD	+0.81	+4.69%	205617	18.17	17.35
New Gold Inc	NGD.TO	12:23	4.70	CAD	+0.21	+4.68%	1425449	4.71	4.58
Agnico-Eagle Mines Ltd	AEM.TO	12:24	58.72	CAD	+2.61	+4.65%	374378	58.91	56.86
Golden Star Resources Ltd	AMEX:GSS	12:34	3.02	USD	+0.13	+4.50%	1481839	3.03	2.90
Colossus Minerals Inc.	CSI.TO	12:24	4.65	CAD	+0.20	+4.49%	295401	4.69	4.50
Randgold Resources Ltd	NASDAQNM:GOLD	12:34	70.84	USD	+2.99	+4.41%	803820	71.25	69.15
Aurizon Mines Ltd	ARZ.TO	12:24	4.12	CAD	+0.17	+4.30%	275032	4.12	3.98
Harmony Gold Mining Co Ltd	AMEX:HMY	12:34	9.60	USD	+0.39	+4.24%	337500	9.67	9.27
SEMAFO	SMF.TO	12:24	4.45	CAD	+0.18	+4.21%	586156	4.46	4.33
Yamana Gold Inc	YRI.TO	12:24	11.17	CAD	+0.45	+4.20%	2844178	11.20	10.92
Barrick Gold Corp	NYSE:ABX	12:35	36.02	USD	+1.45	+4.19%	1305600	36.15	34.93
Barrick Gold Corp	ABX.TO	12:24	38.41	CAD	+1.37	+3.70%	3009037	38.50	37.38
Golden Star Resources Ltd	GSC.TO	12:22	3.21	CAD	+0.11	+3.55%	554572	3.22	3.12
Royal Gold Inc	NYSE:RGLD	12:34	43.99	USD	+1.50	+3.53%	317042	44.05	42.80
Gold Fields Ltd	NYSE:GFI	12:34	11.59	USD	+0.39	+3.48%	1106600	11.69	11.25
Newmont Mining Corp	NYSE:NEM	12:34	45.95	USD	+1.54	+3.47%	1815700	46.07	44.85
Nevsun Resources Ltd.	NSU.TO	12:20	2.63	CAD	+0.08	+3.14%	574713	2.63	2.49
Rubicon Minerals Corporation	RMX.TO	12:24	4.71	CAD	+0.14	+3.06%	188568	4.71	4.61
Allied Nevada Gold Corp	ANV.TO	12:23	14.12	CAD	+0.41	+2.99%	73224	14.20	13.80
Greystar Resources Ltd.	GSL.TO	12:22	5.14	CAD	+0.14	+2.80%	219661	5.23	4.97
Tanzanian Royalty Exploration Corp	TNX.TO	12:21	4.11	CAD	+0.11	+2.75%	43671	4.12	4.00
Centamin Egypt Ltd	CEE.TO	12:23	1.95	CAD	+0.05	+2.63%	352177	1.96	1.90
Franco-Nevada Corp	FNV.TO	12:22	26.95	CAD	+0.58	+2.20%	127879	27.00	26.61
Anglogold Ashanti Ltd	JSE:ANG	12:35	28500.00	ZAR	+500.00	+1.79%	890001	28600.00	27855.00
International Tower Hill Mines Ltd.	ITH.TO	12:24	6.35	CAD	+0.06	+0.95%	569863	6.40	6.28
Harmony Gold Mining Co Ltd	JSE:HAR	12:21	7202.00	ZAR	+50.00	+0.70%	1040655	7250.00	7122.00
Drdgold Ltd	JSE:DRD	12:14	448.00	ZAR	+1.00	+0.22%	67028	449.00	445.00
Aquiline Resources Inc	AQI.TO	13 Jan 10	7.22	CAD	+0.00	+0.00%	93100	7.23	6.94
Gold Fields Ltd	JSE:GFI	12:35	8750.00	ZAR	-75.00	-0.85%	5563074	8848.00	8671.00
Simmer and Jack Mines	JSE:SIM	12:00	147.00	ZAR	-2.00	-1.34%	770169	150.00	141.00
CGA Mining Limited	CGA.TO	12:24	2.04	CAD	-0.03	-1.45%	139796	2.10	2.01

* 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