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 11:01 0.13 CAD -0.01 -3.70% 30000 0.13 0.13
Agnico Eagle Mines Ltd NYSE:AEM 07:39 45.83 USD -0.18 -0.39% 179505 45.98 44.87
Agnico-Eagle Mines Ltd TSX:AEM 12:23 62.00 CAD -0.13 -0.21% 330951 62.14 60.40
Alacer Gold Corp. TSX:ASR 12:24 2.33 CAD -0.01 -0.21% 607921 2.35 2.26
Alamos Gold Inc TSX:AGI 12:20 10.20 CAD -0.07 -0.68% 418435 10.24 9.90
Alamos Gold Inc NYSE:AGI 07:39 7.54 USD -0.08 -1.05% 237683 7.59 7.35
Anglogold Ashanti Ltd JSE:ANG 12:03 15654.00 ZAc -834.00 -5.06% 1380613 15910.00 15163.00
Anglogold Ashanti Ltd NYSE:AU 07:39 11.87 USD -0.56 -4.51% 574474 12.08 11.87
Antioquia Gold Inc. AGD.V 12:21 0.19 CAD +0.02 +12.12% 33190 0.19 0.17
Argonaut Gold inc TSX:AR 12:23 2.22 CAD -0.10 -4.31% 596150 2.30 2.18
Asanko Gold Inc TSX:AKG 12:21 3.25 CAD -0.08 -2.40% 721382 3.28 3.20
Avino Silver & Gold Mins Ltd NYSE MKT:ASM 07:28 1.50 USD -0.05 -3.23% 33077 1.54 1.50
B2Gold Corp TSX:BTO 12:24 3.59 CAD -0.09 -2.45% 3351247 3.65 3.59
Balmoral Resources Ltd. TSX:BAR 12:10 0.73 CAD -0.01 -1.35% 45572 0.74 0.72
Barrick Gold Corp NYSE:ABX 07:39 19.05 USD -0.18 -0.94% 1410893 19.15 18.82
Barrick Gold Corp TSX:ABX 12:24 25.72 CAD -0.26 -1.00% 1316359 25.84 25.34
Centamin Egypt Ltd TSX:CEE 12:17 3.10 CAD +0.03 +0.98% 40600 3.12 3.10
Centerra Gold Inc TSX:CG 12:24 7.22 CAD -0.13 -1.77% 388878 7.28 7.08
China Gold International Resources Corp. Ltd. TSX:CGG 12:24 2.07 CAD -0.06 -2.82% 377672 2.15 2.05
Coeur Mining Inc NYSE:CDE 07:40 9.45 USD +0.09 +0.96% 413022 9.51 9.05
Compania de Minas Buenaventura NYSE:BVN 07:37 12.08 USD -0.12 -0.98% 91657 12.24 11.88
Comstock Metals Ltd. CSL.V 11:48 0.16 CAD +0.01 +6.67% 19708 0.16 0.15
Continental Gold Ltd TSX:CNL 12:21 3.27 CAD -0.05 -1.51% 426210 3.29 3.22
Corvus Gold TSX:KOR 12:15 0.87 CAD -0.03 -3.33% 10400 0.88 0.87
Detour Gold Corp. TSX:DGC 12:24 16.68 CAD -0.37 -2.17% 459349 16.79 16.45
Drdgold Ltd JSE:DRD 11:08 561.00 ZAc -36.00 -6.03% 1425041 592.00 540.00
Eco Oro Minerals Corp TSX:EOM 21 Apr 17 0.44 CAD +0.00 +0.00% 28100 0.48 0.44
Eldorado Gold Corp TSX:ELD 12:24 4.84 CAD -0.02 -0.41% 1134416 4.86 4.66
Eldorado Gold Corp NYSE:EGO 07:34 3.59 USD -0.02 -0.42% 527016 3.60 3.45
Endeavour Mining Corp TSX:EDV 12:21 23.78 CAD -0.65 -2.66% 164993 24.09 23.62
Energold Drilling Corp EGDFF.PK 07:13 0.36 USD -0.01 -1.92% 46000 0.39 0.35
Erdene TSX:ERD 11:41 1.17 CAD -0.01 -0.85% 143503 1.19 1.15
Exeter Resource Corporation TSX:XRC 11:55 2.39 CAD -0.03 -1.24% 31100 2.39 2.35
First Majestic Silver Corp NYSE:AG 07:40 8.63 USD -0.14 -1.60% 626706 8.67 8.48
Franco-Nevada Corp TSX:FNV 12:24 92.22 CAD -1.08 -1.16% 255362 92.43 91.30
Freeport-McMoran Inc NYSE:FCX 07:39 12.57 USD +0.34 +2.74% 1601553 12.57 12.36
Gold Fields Ltd NYSE:GFI 07:37 3.62 USD -0.22 -5.73% 1080570 3.68 3.57
Gold Fields Ltd JSE:GFIJ 12:03 4740.03 ZAc -332.00 -6.55% 4155728 4875.00 4513.00
Gold Resource Corp NYSE MKT:GORO 07:39 3.71 USD -0.06 -1.59% 59702 3.74 3.57
Goldcorp Inc TSX:G 12:24 20.08 CAD -0.34 -1.67% 1308960 20.13 19.75
Goldcorp Inc NYSE:GG 07:40 14.87 USD -0.28 -1.85% 974339 14.89 14.69
Golden Star Resources Ltd NYSE MKT:GSS 07:33 0.73 USD -0.01 -1.77% 256310 0.74 0.73
GoldQuest Mining Corp. GQC.V 12:04 0.47 CAD +0.01 +1.07% 28425 0.47 0.46
Gran Colombia Gold Corp TSX:GCM 12:01 0.10 CAD +0.01 +5.26% 1549173 0.10 0.10
Guyana Goldfields Inc TSX:GUY 12:24 6.92 CAD -0.24 -3.35% 346415 7.00 6.83
Harmony Gold Mining Co Ltd NYSE:HMY 07:38 2.31 USD -0.08 -3.15% 544681 2.34 2.28
Harmony Gold Mining Co Ltd JSE:HAR 11:00 2983.00 ZAc -120.00 -3.87% 1899108 3018.00 2837.00
Hecla Mining Co NYSE:HL 07:36 5.52 USD +0.05 +0.91% 770257 5.55 5.35
IAMGold Corp TSX:IMG 12:24 5.76 CAD -0.08 -1.37% 1160924 5.79 5.62
Iamgold Corp NYSE:IAG 07:37 4.26 USD -0.08 -1.84% 1279096 4.29 4.17
International Tower Hill Mines Ltd. TSX:ITH 12:17 0.71 CAD -0.04 -5.33% 62500 0.75 0.71
Kerr Mines Inc TSX:KER 10:33 0.17 CAD -0.03 -13.16% 163500 0.18 0.17
Kinross Gold Corp TSX:K 12:24 5.14 CAD -0.08 -1.53% 2237074 5.18 5.04
Kinross Gold Corp NYSE:KGC 07:40 3.79 USD -0.07 -1.81% 1219450 3.85 3.75
Kirkland Lake Gold Inc TSX:KL 12:24 9.62 CAD -0.40 -3.99% 482931 9.84 9.56
Leagold Mining LMC.V 12:23 2.85 CAD +0.03 +1.06% 201200 2.85 2.71
Lion One Metals Ltd. LIO.V 21 Apr 17 0.76 CAD +0.00 +0.00% 10300 0.85 0.76
McEwen Mining TSX:MUX 12:21 3.98 CAD -0.14 -3.40% 306296 4.07 3.96
McEwen Mining NYSE:MUX 07:35 2.95 USD -0.13 -4.07% 390272 3.02 2.94
Millrock Resources Inc TSX:MRO 12:02 0.42 CAD -0.01 -2.35% 38340 0.42 0.41
Monarques Gold MQR.V 11:47 0.36 CAD -0.01 -2.74% 175850 0.36 0.35
New Gold Inc NYSE MKT:NGD 07:30 3.19 USD -0.02 -0.62% 319371 3.20 3.13
New Gold Inc TSX:NGD 12:24 4.31 CAD -0.02 -0.46% 580012 4.34 4.21
Newmont Mining Corp NYSE:NEM 07:39 34.01 USD -0.13 -0.37% 872559 34.17 33.50
Nippon Dragon Resources NIP.V 12:06 0.07 CAD +0.00 +0.00% 235101 0.07 0.06
NovaGold Resources Inc NYSE MKT:NG 07:24 4.28 USD -0.14 -3.17% 60627 4.36 4.27
NovaGold Resources Inc. TSX:NG 12:24 5.79 CAD -0.17 -2.85% 89297 5.88 5.75
OceanaGold Corporation TSX:OGC 12:23 4.23 CAD -0.14 -3.20% 732636 4.31 4.22
Osisko Gold Royalties Ltd. TSX:OR 12:24 14.68 CAD -0.31 -2.07% 199014 14.81 14.62
Osprey Gold Development Ltd. OS.V 11:24 0.29 CAD +0.00 +0.00% 11000 0.29 0.29
Pan American Silver Corp NASDAQGS:PAAS 07:39 17.83 USD -0.26 -1.44% 753180 18.07 17.77
Paramount Gold Nevada Corp NYSE MKT:PZG 06:20 1.65 USD +0.00 +0.00% 1034 1.69 1.65
Precipitate Gold Corp PRG.V 21 Apr 17 0.13 CAD +0.00 +0.00% 95000 0.13 0.13
Premier Gold Mines Limited TSX:PG 12:22 2.90 CAD -0.05 -1.70% 463381 2.93 2.80
Pretium Resources Inc. TSX:PVG 12:24 13.87 CAD -0.27 -1.91% 180927 14.00 13.70
Primero Mining Corp. TSX:P 12:24 0.71 CAD -0.01 -1.39% 178898 0.73 0.71
Primero Mining Corp. NYSE:PPP 07:39 0.53 USD -0.01 -2.24% 187355 0.55 0.52
Randgold Resources Ltd NASDAQGS:GOLD 07:38 88.98 USD -1.63 -1.80% 352269 89.20 87.96
Richmont Mines Inc TSX:RIC 12:24 10.09 CAD -0.37 -3.54% 165695 10.23 9.91
Royal Gold Inc NASDAQGS:RGLD 07:39 72.22 USD -0.18 -0.25% 240209 72.43 70.43
Rubicon Minerals Corporation TSX:RMX 10:09 1.72 CAD +0.02 +1.18% 225 1.72 1.70
Sandstorm Gold Ltd TSX:SSL 12:16 5.63 CAD -0.24 -4.09% 156911 5.78 5.60
Sandstorm Gold Ltd NYSE MKT:SAND 07:18 4.16 USD -0.21 -4.81% 57839 4.27 4.16
Seabridge Gold NYSE:SA 07:39 11.00 USD -0.70 -5.98% 118725 11.40 11.00
Seabridge Gold TSX:SEA 12:24 14.91 CAD -0.81 -5.15% 138416 15.55 14.81
SEMAFO Inc. TSX:SMF 12:24 3.19 CAD -0.76 -19.16% 4658639 3.67 3.06
Sibanye Gold Ltd NYSE:SBGL 07:39 8.49 USD -0.50 -5.56% 329856 8.73 8.49
Sibanye Gold Ltd JSE:SGL 12:03 2806.39 ZAC -178.00 -5.96% 5209827 2862.00 2770.00
Silver Standard Resources Inc NASDAQGS:SSRI 07:39 10.46 USD -0.20 -1.83% 876295 10.58 10.31
Silver Wheaton Corp NYSE:SLW 07:39 21.14 USD +0.05 +0.24% 489503 21.24 20.72
Silvercorp Metals Inc TSX:SVM 12:19 4.37 CAD -0.12 -2.67% 579266 4.46 4.33
SilverCrest Metals Inc. SIL.V 11:38 1.75 CAD -0.06 -3.31% 18943 1.88 1.75
Starcore International Mines TSX:SAM 20 Apr 17 0.52 CAD +0.00 +0.00% 13800 0.52 0.52
Stillwater Mining NYSE:SWC 07:39 17.95 USD +0.02 +0.08% 335984 17.96 17.94
Tahoe Resources Inc. TSX:THO 12:24 11.23 CAD -0.38 -3.27% 516358 11.45 11.18
Tanzanian Royalty Exploration Corp TSX:TNX 11:43 0.67 CAD -0.04 -5.63% 9500 0.71 0.66
Torex Gold Resources Inc. TSX:TXG 12:24 25.05 CAD -0.56 -2.19% 201392 25.27 24.61
TriMetals Mining Inc. TSX:TMI 12:08 0.24 CAD +0.01 +2.13% 45500 0.25 0.24
Turquoise Hill TSX:TRQ 12:24 3.68 CAD +0.07 +1.94% 282590 3.69 3.59
West Red Lake Gold Mines Inc. CSE:RLG 06:31 0.23 CAD +0.01 +4.55% 47000 0.23 0.21
Yamana Gold Inc NYSE:AUY 07:37 2.99 USD -0.02 -0.66% 1491097 3.02 2.91
Yamana Gold Inc TSX:YRI 12:22 4.07 CAD +0.02 +0.49% 2648060 4.08 3.92
* 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.