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 0.36 CAD +0.01 +1.43% 936709 0.36 0.32
Agnico Eagle Mines Ltd NYSE:AEM 22Sep17 46.74 USD +0.60 +1.30% 345785 46.76 46.34
Agnico-Eagle Mines Ltd TSX:AEM 15:59 57.67 CAD +0.74 +1.30% 576628 57.68 57.01
Alacer Gold Corp. TSX:ASR 15:59 2.09 CAD +0.01 +0.48% 204629 2.10 2.06
Alamos Gold Inc TSX:AGI 15:59 8.58 CAD +0.01 +0.12% 694843 8.65 8.53
Alamos Gold Inc NYSE:AGI 22Sep17 6.96 USD +0.02 +0.29% 395396 7.03 6.91
Amarillo Gold AGC.V 13:09 0.33 CAD +0.01 +3.12% 9600 0.33 0.33
Anglogold Ashanti Ltd JSE:ANG 22Sep17 12367.97 ZAc +312.00 +2.59% 1257511 12490.00 12126.00
Anglogold Ashanti Ltd NYSE:AU 22Sep17 9.47 USD +0.28 +3.05% 594056 9.48 9.23
Antioquia Gold Inc. AGD.V 13:48 0.08 CAD +0.00 +0.00% 73600 0.08 0.08
Argonaut Gold inc TSX:AR 15:59 2.37 CAD -0.01 -0.42% 1526928 2.41 2.36
Asanko Gold Inc TSX:AKG 15:59 1.23 CAD -0.03 -2.38% 576282 1.27 1.21
Avino Silver & Gold Mins Ltd NYSE MKT:ASM 21Sep17 1.61 USD +0.01 +0.63% 9624 1.63 1.58
B2Gold Corp TSX:BTO 15:59 3.27 CAD +0.04 +1.24% 956530 3.27 3.22
Balmoral Resources Ltd. TSX:BAR 15:59 0.61 CAD -0.01 -1.61% 44200 0.63 0.61
Barrick Gold Corp NYSE:ABX 22Sep17 16.36 USD +0.03 +0.18% 1558939 16.48 16.26
Barrick Gold Corp TSX:ABX 15:59 20.19 CAD +0.04 +0.20% 1320009 20.30 20.08
Centamin Egypt Ltd TSX:CEE 11:14 2.29 CAD +0.01 +0.44% 20875 2.29 2.28
Centerra Gold Inc TSX:CG 15:59 9.10 CAD +0.26 +2.94% 404757 9.10 8.84
China Gold International Resources Corp. Ltd. TSX:CGG 15:59 2.03 CAD +0.05 +2.52% 312221 2.06 2.00
Coeur Mining Inc NYSE:CDE 22Sep17 9.08 USD +0.04 +0.44% 781269 9.22 8.98
Compania de Minas Buenaventura NYSE:BVN 22Sep17 12.84 USD +0.09 +0.71% 207992 12.94 12.77
Comstock Metals Ltd. CSL.V 15:52 0.11 CAD +0.00 +0.00% 128000 0.11 0.10
Continental Gold Ltd TSX:CNL 15:59 3.16 CAD +0.07 +2.27% 180976 3.18 3.09
Corvus Gold TSX:KOR 15:51 0.80 CAD -0.03 -3.61% 94070 0.85 0.76
Detour Gold Corp. TSX:DGC 15:59 14.82 CAD +0.21 +1.44% 809952 14.83 14.56
Drdgold Ltd JSE:DRD 22Sep17 505.00 ZAc +6.00 +1.20% 142676 505.00 499.00
Eco Oro Minerals Corp TSX:EOM 10:45 0.33 CAD +0.00 +0.00% 12500 0.33 0.33
Eldorado Gold Corp TSX:ELD 15:59 2.80 CAD +0.05 +1.82% 973274 2.81 2.77
Eldorado Gold Corp NYSE:EGO 22Sep17 2.26 USD +0.02 +0.89% 1004962 2.29 2.25
Endeavour Mining Corp TSX:EDV 15:59 24.19 CAD +0.58 +2.46% 147733 24.38 23.60
Energold Drilling Corp EGDFF.PK 22Sep17 0.36 USD +0.05 +14.52% 145387 0.36 0.31
Erdene TSX:ERD 15:37 0.73 CAD +0.00 +0.00% 78200 0.76 0.73
Exeter Resource Corporation TSX:XRC 08 Aug 17 1.90 CAD +0.01 +0.53% 900 1.90 1.85
First Majestic Silver Corp NYSE:AG 22Sep17 7.14 USD +0.29 +4.23% 616324 7.16 6.89
Franco-Nevada Corp TSX:FNV 15:59 97.88 CAD +0.51 +0.52% 374642 98.49 97.27
Freeport-McMoran Inc NYSE:FCX 22Sep17 14.06 USD +0.08 +0.57% 3105324 14.34 13.88
Gold Fields Ltd NYSE:GFI 22Sep17 4.30 USD +0.03 +0.70% 826929 4.36 4.26
Gold Fields Ltd JSE:GFIJ 22Sep17 5716.36 ZAc +30.00 +0.53% 1928593 5790.00 5682.00
Gold Resource Corp NYSE MKT:GORO 21Sep17 3.80 USD +0.14 +3.83% 66702 3.80 3.67
Goldcorp Inc TSX:G 15:59 15.87 CAD +0.16 +1.02% 1361663 15.88 15.68
Goldcorp Inc NYSE:GG 22Sep17 12.87 USD +0.13 +1.02% 1091263 12.89 12.76
Golden Star Resources Ltd NYSE MKT:GSS 21Sep17 0.75 USD +0.03 +3.49% 279989 0.76 0.72
GoldQuest Mining Corp. GQC.V 15:59 0.32 CAD +0.01 +1.61% 223190 0.33 0.31
Gran Colombia Gold Corp TSX:GCM 15:59 2.15 CAD +0.16 +8.04% 692686 2.20 1.97
Guyana Goldfields Inc TSX:GUY 15:59 4.17 CAD +0.07 +1.71% 384662 4.21 4.09
Harmony Gold Mining Co Ltd NYSE:HMY 22Sep17 1.86 USD +0.04 +2.20% 508531 1.90 1.85
Harmony Gold Mining Co Ltd JSE:HAR 22Sep17 2449.50 ZAc +58.00 +2.43% 1779141 2460.00 2385.00
Hecla Mining Co NYSE:HL 22Sep17 5.13 USD +0.03 +0.59% 594083 5.19 5.10
IAMGold Corp TSX:IMG 15:59 7.80 CAD +0.09 +1.17% 1405724 7.93 7.70
Iamgold Corp NYSE:IAG 22Sep17 6.31 USD +0.06 +0.96% 1726621 6.45 6.23
International Tower Hill Mines Ltd. TSX:ITH 21 Sep 17 0.71 CAD +0.00 +0.00% 36600 0.74 0.69
Kerr Mines Inc TSX:KER 15:58 0.37 CAD -0.03 -7.50% 421946 0.41 0.37
Kinross Gold Corp TSX:K 15:59 5.23 CAD +0.02 +0.38% 3529791 5.30 5.17
Kinross Gold Corp NYSE:KGC 22Sep17 4.25 USD +0.02 +0.47% 1611111 4.31 4.19
Kirkland Lake Gold Inc TSX:KL 15:59 16.25 CAD +0.14 +0.87% 731615 16.49 16.09
Leagold Mining LMC.V 15:59 3.16 CAD +0.10 +3.27% 277533 3.16 2.99
Lion One Metals Ltd. LIO.V 15:54 0.60 CAD +0.00 +0.00% 11000 0.60 0.60
Marathon Gold TSX:MOZ 15:59 1.14 CAD +0.01 +0.89% 384616 1.18 1.13
McEwen Mining TSX:MUX 15:59 2.53 CAD +0.05 +2.02% 568399 2.58 2.49
McEwen Mining NYSE:MUX 22Sep17 2.06 USD +0.05 +2.49% 1127735 2.09 2.03
Millrock Resources Inc TSX:MRO 15:58 0.35 CAD +0.00 +0.00% 4500 0.35 0.35
Monarques Gold MQR.V 15:11 0.39 CAD -0.01 -1.28% 18750 0.39 0.38
New Gold Inc NYSE MKT:NGD 21Sep17 3.69 USD +0.01 +0.27% 305669 3.75 3.68
New Gold Inc TSX:NGD 15:59 4.56 CAD +0.02 +0.44% 432260 4.61 4.53
Newmont Mining Corp NYSE:NEM 22Sep17 37.89 USD +0.46 +1.23% 787900 37.96 37.54
Nippon Dragon Resources NIP.V 12:35 0.05 CAD +0.00 +0.00% 30449 0.06 0.05
Northern Vertex NEE.V 15:59 0.53 CAD -0.04 -7.02% 26243 0.58 0.53
NovaGold Resources Inc NYSE MKT:NG 21Sep17 4.26 USD +0.21 +5.19% 110546 4.29 4.08
NovaGold Resources Inc. TSX:NG 15:59 5.28 CAD +0.27 +5.39% 126324 5.29 5.02
OceanaGold Corporation TSX:OGC 15:59 3.63 CAD -0.03 -0.82% 873874 3.70 3.63
Osisko Gold Royalties Ltd. TSX:OR 15:59 16.22 CAD +0.09 +0.56% 128812 16.28 16.13
Osprey Gold Development Ltd. OS.V 15:55 0.17 CAD +0.00 +0.00% 99240 0.18 0.17
Pan American Silver Corp NASDAQGS:PAAS 22Sep17 17.46 USD +0.27 +1.57% 901569 17.48 17.23
Paramount Gold Nevada Corp NYSE MKT:PZG 21Sep17 1.70 USD +0.10 +6.25% 3277 1.70 1.60
Precipitate Gold Corp PRG.V 15:59 0.12 CAD +0.00 +0.00% 179250 0.12 0.11
Premier Gold Mines Limited TSX:PG 15:59 3.65 CAD +0.06 +1.67% 287794 3.69 3.58
Pretium Resources Inc. TSX:PVG 16:15 11.40 CAD +0.79 +7.45% 1040114 11.41 10.66
Primero Mining Corp. TSX:P 15:59 0.09 CAD +0.01 +5.88% 2307626 0.09 0.08
Randgold Resources Ltd NASDAQGS:GOLD 22Sep17 100.15 USD +1.75 +1.78% 465966 100.59 99.24
Richmont Mines Inc TSX:RIC 15:59 12.21 CAD +0.07 +0.58% 347144 12.38 12.13
Royal Gold Inc NASDAQGS:RGLD 22Sep17 89.66 USD +0.23 +0.26% 417819 90.10 89.31
Rubicon Minerals Corporation TSX:RMX 15:57 1.69 CAD +0.02 +1.20% 8154 1.69 1.66
Sandstorm Gold Ltd TSX:SSL 15:59 5.80 CAD +0.13 +2.29% 265446 5.83 5.68
Sandstorm Gold Ltd NYSE MKT:SAND 21Sep17 4.72 USD +0.12 +2.61% 132455 4.74 4.64
Seabridge Gold NYSE:SA 22Sep17 11.85 USD +0.45 +3.95% 89628 11.90 11.45
Seabridge Gold TSX:SEA 15:59 14.69 CAD +0.56 +3.96% 61006 14.69 14.13
SEMAFO Inc. TSX:SMF 15:59 3.45 CAD +0.03 +0.88% 905352 3.48 3.40
Sibanye Gold Ltd NYSE:SBGL 22Sep17 4.69 USD +0.09 +1.96% 634693 4.74 4.66
Sibanye Gold Ltd JSE:SGL 22Sep17 1530.00 ZAC +8.00 +0.53% 10764584 1568.00 1523.00
Silver Standard Resources Inc NASDAQGS:SSRI 11:00 19.23 USD +0.16 +0.84% 445408 19.24 19.09
Silvercorp Metals Inc TSX:SVM 15:59 3.59 CAD +0.17 +4.97% 275655 3.59 3.43
SilverCrest Metals Inc. SIL.V 15:57 1.46 CAD +0.01 +0.69% 31309 1.54 1.45
Starcore International Mines TSX:SAM 14:23 0.34 CAD +0.00 +0.00% 6200 0.34 0.33
Stillwater Mining NYSE:SWC 11:00 14.06 USD +0.08 +0.57% 3105324 14.34 13.88
Tahoe Resources Inc. TSX:THO 15:59 7.08 CAD +0.18 +2.61% 1860355 7.24 6.84
Tanzanian Royalty Exploration Corp TSX:TNX 15:47 0.45 CAD -0.01 -1.11% 9000 0.46 0.45
Torex Gold Resources Inc. TSX:TXG 15:59 19.66 CAD +0.28 +1.45% 163166 19.73 19.35
TriMetals Mining Inc. TSX:TMI 15:45 0.21 CAD +0.01 +5.13% 2000 0.21 0.21
Turquoise Hill TSX:TRQ 15:59 3.86 CAD -0.02 -0.52% 501646 3.89 3.78
West Red Lake Gold Mines Inc. CSE:RLG 22Sep17 0.15 CAD +0.01 +3.57% 4585 0.15 0.14
Wheaton Precious Metals Corp NYSE:WPM 22Sep17 19.23 USD +0.16 +0.84% 445408 19.24 19.09
Wheaton Precious Metals Corp TSX:WPM 15:59 23.69 CAD +0.17 +0.72% 746918 23.72 23.49
Yamana Gold Inc TSX:YRI 15:59 3.37 CAD +0.06 +1.81% 1534890 3.40 3.33
Yamana Gold Inc NYSE:AUY 22Sep17 2.73 USD +0.03 +1.11% 1557950 2.77 2.70
* 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.