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 15:59 0.39 CAD +0.02 +5.48% 2648598 0.39 0.36
Agnico Eagle Mines Ltd NYSE:AEM 17Aug18 35.56 USD +1.01 +2.92% 1285002 35.83 34.81
Agnico-Eagle Mines Ltd TSX:AEM 16:00 46.52 CAD +1.06 +2.33% 1191676 46.78 45.57
Alacer Gold Corp. TSX:ASR 16:00 2.31 CAD +0.09 +4.05% 368066 2.36 2.22
Alamos Gold Inc TSX:AGI 16:00 5.72 CAD +0.07 +1.24% 589760 5.82 5.61
Alamos Gold Inc NYSE:AGI 17Aug18 4.38 USD +0.10 +2.34% 717308 4.46 4.28
Amarillo Gold Corp. AGC.V 15:13 0.26 CAD +0.01 +4.00% 3500 0.27 0.26
Anglogold Ashanti Ltd JSE:ANG 05:03 10866.00 ZAc +96.00 +0.89% 133090 10991.00 10701.00
Anglogold Ashanti Ltd NYSE:AU 17Aug18 7.24 USD +0.08 +1.12% 2067589 7.46 7.08
Antioquia Gold Inc. AGD.V 16 Aug 18 0.03 CAD +0.00 +0.00% 52000 0.03 0.03
Argonaut Gold inc TSX:AR 16:00 1.92 CAD +0.02 +1.05% 131532 1.95 1.90
Asanko Gold Inc TSX:AKG 16:00 1.11 CAD +0.01 +0.91% 113632 1.14 1.05
Avino Silver & Gold Mins Ltd NYSE MKT:ASM 16Aug18 0.92 USD +0.03 +2.82% 28135 0.93 0.89
B2Gold Corp TSX:BTO 16:00 2.85 CAD +0.08 +2.89% 1642076 2.87 2.78
Balmoral Resources Ltd. TSX:BAR 15:55 0.16 CAD +0.01 +3.23% 126000 0.16 0.15
Barrick Gold Corp NYSE:ABX 17Aug18 10.02 USD +0.16 +1.62% 5581352 10.15 9.85
Barrick Gold Corp TSX:ABX 16:38 13.10 CAD +0.11 +0.85% 3121987 13.27 12.89
Brixton Metals BBB.V 13:20 0.22 CAD +0.02 +10.00% 75492 0.22 0.21
Centamin Egypt Ltd TSX:CEE 13:53 1.75 CAD +0.01 +0.57% 600 1.75 1.75
Centerra Gold Inc TSX:CG 16:00 5.73 CAD +0.16 +2.87% 936100 5.89 5.48
China Gold International Resources Corp. Ltd. TSX:CGG 16:00 1.87 CAD -0.01 -0.53% 177965 1.89 1.85
Coeur Mining Inc NYSE:CDE 17Aug18 5.62 USD +0.14 +2.56% 1505803 5.74 5.46
Compania de Minas Buenaventura NYSE:BVN 17Aug18 12.20 USD +0.46 +3.92% 793316 12.38 11.78
Comstock Metals Ltd. CSL.V 15 Aug 18 0.05 CAD +0.00 +0.00% 51000 0.05 0.04
Continental Gold Ltd TSX:CNL 16:00 3.45 CAD +0.04 +1.17% 345114 3.49 3.39
Corvus Gold TSX:KOR 15:58 2.35 CAD +0.04 +1.73% 11400 2.37 2.33
Detour Gold Corp. TSX:DGC 16:00 10.28 CAD +0.05 +0.49% 823761 10.49 10.05
Drdgold Ltd JSE:DRD 05:08 320.00 ZAc +12.00 +3.90% 129061 330.00 306.00
Eco Oro Minerals Corp CSE:EOM 17Aug18 0.21 CAD -0.03 -10.87% 4700 0.21 0.21
Eldorado Gold Corp TSX:ELD 16:00 1.23 CAD +0.04 +3.36% 1118312 1.26 1.20
Eldorado Gold Corp NYSE:EGO 17Aug18 0.94 USD +0.03 +3.53% 2196407 0.96 0.92
Endeavour Mining Corp TSX:EDV 16:00 18.96 CAD +0.47 +2.54% 325290 19.01 18.09
Energold Drilling Corp EGDFF.PK 17Aug18 0.23 USD +0.01 +3.09% 19900 0.23 0.23
Erdene TSX:ERD 15:31 0.37 CAD +0.01 +1.39% 289350 0.37 0.36
Fireweed Zinc FWZ.V 15:46 1.18 CAD +0.05 +4.42% 64200 1.20 1.11
First Majestic Silver Corp NYSE:AG 17Aug18 5.25 USD +0.18 +3.55% 1644028 5.30 5.08
Franco-Nevada Corp TSX:FNV 16:00 87.40 CAD +2.36 +2.77% 474569 87.64 84.87
Freeport-McMoran Inc NYSE:FCX 17Aug18 13.97 USD +0.20 +1.45% 5374897 14.02 13.53
Gold Fields Ltd NYSE:GFI 17Aug18 2.49 USD +0.01 +0.40% 2899422 2.52 2.36
Gold Fields Ltd JSE:GFIJ 05:02 3593.00 ZAc +27.00 +0.76% 390492 3644.00 3525.00
Gold Resource Corp NYSE MKT:GORO 16Aug18 5.01 USD +0.07 +1.42% 198241 5.10 4.93
Goldcorp Inc TSX:G 16:00 14.04 CAD +0.36 +2.63% 3660623 14.14 13.68
Goldcorp Inc NYSE:GG 17Aug18 10.74 USD +0.35 +3.37% 4180290 10.82 10.46
Golden Star Resources Ltd NYSE MKT:GSS 16Aug18 0.72 USD 0.00 -0.14% 253138 0.73 0.70
GoldQuest Mining Corp. GQC.V 15:59 0.17 CAD +0.00 +0.00% 42476 0.18 0.17
Gran Colombia Gold Corp TSX:GCM 15:59 2.13 CAD +0.07 +3.40% 88732 2.15 2.05
Guyana Goldfields Inc TSX:GUY 16:00 3.63 CAD +0.12 +3.42% 569897 3.72 3.53
Harmony Gold Mining Co Ltd NYSE:HMY 17Aug18 1.49 USD +0.05 +3.47% 2965612 1.53 1.44
Harmony Gold Mining Co Ltd JSE:HAR 05:05 2103.00 ZAc -104.00 -4.71% 1076723 2213.00 2036.00
Hecla Mining Co NYSE:HL 17Aug18 2.74 USD +0.11 +4.18% 2543912 2.79 2.66
IAMGold Corp TSX:IMG 16:00 5.40 CAD +0.09 +1.69% 1967450 5.58 5.28
Iamgold Corp NYSE:IAG 17Aug18 4.13 USD +0.11 +2.74% 2892992 4.27 4.04
International Tower Hill Mines Ltd. TSX:ITH 15:32 0.60 CAD +0.03 +5.26% 4400 0.60 0.59
Kerr Mines Inc TSX:KER 13:31 0.18 CAD +0.01 +5.88% 16358 0.18 0.17
Kinross Gold Corp TSX:K 16:15 3.80 CAD +0.09 +2.43% 3921850 3.89 3.70
Kinross Gold Corp NYSE:KGC 17Aug18 2.89 USD +0.08 +2.85% 5954291 2.98 2.83
Kirkland Lake Gold Inc TSX:KL 16:00 25.82 CAD +1.00 +4.03% 1133275 25.93 24.88
Klondike Gold Corp. KG.V 15:52 0.29 CAD -0.01 -1.69% 21110 0.30 0.29
Leagold Mining TSX:LMC 16:00 2.07 CAD +0.00 +0.00% 153109 2.13 2.04
Lion One Metals Ltd. LIO.V 15:48 0.47 CAD +0.01 +1.07% 33000 0.49 0.45
Marathon Gold TSX:MOZ 15:43 0.85 CAD -0.01 -1.16% 47439 0.86 0.85
McEwen Mining TSX:MUX 16:00 2.54 CAD +0.07 +2.83% 158620 2.57 2.45
McEwen Mining NYSE:MUX 17Aug18 1.91 USD +0.04 +2.14% 1616338 1.97 1.87
Millrock Resources Inc TSX:MRO 15:52 0.20 CAD +0.01 +2.56% 46725 0.22 0.20
Monarques Gold MQR.V 15:53 0.21 CAD +0.01 +5.00% 124759 0.22 0.19
New Gold Inc NYSE MKT:NGD 16Aug18 1.00 USD +0.02 +2.04% 2188838 1.02 1.00
New Gold Inc TSX:NGD 16:00 1.32 CAD +0.03 +2.33% 778630 1.34 1.31
Newmont Mining Corp NYSE:NEM 17Aug18 32.06 USD +0.46 +1.46% 2312819 32.36 31.45
Nippon Dragon Resources NIP.V 16 Aug 18 0.03 CAD +0.00 +0.00% 25000 0.03 0.03
Northern Empire Resources Corp. NM.V 15:59 1.32 CAD +0.01 +0.76% 303121 1.36 1.30
Northern Vertex NEE.V 13:09 0.34 CAD +0.02 +4.62% 45500 0.34 0.34
NovaGold Resources Inc NYSE MKT:NG 16Aug18 3.77 USD +0.12 +3.29% 934084 3.82 3.66
NovaGold Resources Inc. TSX:NG 16:00 4.91 CAD +0.09 +1.87% 202571 4.99 4.82
OceanaGold Corporation TSX:OGC 16:00 3.73 CAD +0.13 +3.61% 1488601 3.78 3.60
Osisko Gold Royalties Ltd. TSX:OR 16:00 10.53 CAD +0.10 +0.96% 268320 10.72 10.39
Osprey Gold Development Ltd. OS.V 15:27 0.05 CAD +0.01 +11.11% 19125 0.05 0.05
Pan American Silver Corp NASDAQGS:PAAS 17Aug18 15.82 USD +0.50 +3.23% 2035161 15.98 15.44
Paramount Gold Nevada Corp NYSE MKT:PZG 16Aug18 1.09 USD -0.04 -3.11% 8224 1.13 1.08
Precipitate Gold Corp PRG.V 14 Aug 18 0.06 CAD +0.00 +0.00% 1000 0.06 0.06
Premier Gold Mines Limited TSX:PG 16:00 1.99 CAD +0.05 +2.58% 392354 2.01 1.94
Pretium Resources Inc. TSX:PVG 16:00 11.20 CAD +0.18 +1.63% 602940 11.37 10.97
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 17Aug18 64.50 USD +1.71 +2.72% 1340366 64.91 62.71
Royal Gold Inc NASDAQGS:RGLD 17Aug18 78.09 USD +1.95 +2.56% 724530 79.00 76.18
Rubicon Minerals Corporation TSX:RMX 15:27 1.40 CAD +0.10 +7.69% 45279 1.41 1.32
Sandstorm Gold Ltd TSX:SSL 16:00 4.70 CAD +0.05 +1.07% 461474 4.82 4.62
Sandstorm Gold Ltd NYSE MKT:SAND 16Aug18 3.58 USD +0.04 +1.13% 1229179 3.68 3.53
Seabridge Gold NYSE:SA 17Aug18 11.10 USD -0.25 -2.20% 341256 11.60 11.10
Seabridge Gold TSX:SEA 16:00 14.59 CAD -0.42 -2.80% 59082 15.20 14.50
SEMAFO Inc. TSX:SMF 16:00 2.93 CAD +0.01 +0.34% 2063291 2.97 2.73
Sibanye Gold Ltd NYSE:SBGL 17Aug18 2.10 USD +0.05 +2.44% 2405898 2.16 2.03
Sibanye Gold Ltd JSE:SGL 05:09 779.00 ZAC +14.00 +1.83% 464432 780.00 758.00
Silver Standard Resources Inc NASDAQGS:SSRI 04:56 18.43 USD +0.79 +4.48% 1255413 18.65 17.76
Silvercorp Metals Inc TSX:SVM 16:00 3.35 CAD +0.03 +0.90% 176171 3.38 3.27
SilverCrest Metals Inc. SIL.V 15:59 2.91 CAD +0.04 +1.39% 77788 2.99 2.81
Starcore International Mines TSX:SAM 09:30 0.13 CAD -0.01 -3.70% 800 0.13 0.13
Stillwater Mining NYSE:SWC 04:56 13.97 USD +0.20 +1.45% 5374897 14.02 13.53
Tahoe Resources Inc. TSX:THO 16:00 4.93 CAD +0.04 +0.82% 928529 5.03 4.78
Tanzanian Royalty Exploration Corp TSX:TNX 12:46 0.47 CAD -0.03 -5.10% 10002 0.47 0.47
Torex Gold Resources Inc. TSX:TXG 16:00 8.09 CAD +0.16 +2.02% 251409 8.21 7.87
TriMetals Mining Inc. TSX:TMI 15:51 0.07 CAD +0.01 +7.69% 103350 0.07 0.07
Turquoise Hill TSX:TRQ 16:00 3.06 CAD +0.03 +0.99% 444535 3.08 2.98
West Red Lake Gold Mines Inc. CSE:RLG 17Aug18 0.08 CAD +0.00 +0.00% 8500 0.08 0.08
Wheaton Precious Metals Corp NYSE:WPM 17Aug18 18.43 USD +0.79 +4.48% 1255413 18.65 17.76
Wheaton Precious Metals Corp TSX:WPM 16:00 24.13 CAD +0.91 +3.92% 885380 24.41 23.24
Yamana Gold Inc TSX:YRI 16:00 3.54 CAD +0.11 +3.21% 2789916 3.57 3.42
Yamana Gold Inc NYSE:AUY 17Aug18 2.70 USD +0.11 +4.25% 6056547 2.73 2.62
* 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.