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 15:47 0.21 CAD -0.01 -2.33% 272116 0.22 0.21
Agnico Eagle Mines Ltd NYSE:AEM 11:02 43.65 USD +0.82 +1.92% 251313 43.76 42.59
Agnico-Eagle Mines Ltd TSX:AEM 16:00 55.90 CAD +1.03 +1.88% 697288 56.28 54.82
Alacer Gold Corp. TSX:ASR 16:00 2.48 CAD +0.01 +0.41% 167587 2.50 2.45
Alamos Gold Inc TSX:AGI 16:00 6.73 CAD +0.32 +4.99% 775364 6.73 6.42
Alamos Gold Inc NYSE:AGI 11:01 5.25 USD +0.24 +4.79% 499556 5.25 5.00
Amarillo Gold Corp. AGC.V 12:30 0.22 CAD -0.01 -4.44% 66000 0.23 0.22
Anglogold Ashanti Ltd JSE:ANG 11:00 10021.00 ZAc -204.00 -2.00% 1427450 10393.00 10021.00
Anglogold Ashanti Ltd NYSE:AU 11:02 8.29 USD +0.06 +0.73% 837588 8.30 8.03
Antioquia Gold Inc. AGD.V 14:43 0.04 CAD +0.00 +0.00% 226000 0.04 0.04
Argonaut Gold inc TSX:AR 16:25 2.36 CAD +0.01 +0.43% 331701 2.42 2.33
Asanko Gold Inc TSX:AKG 16:00 1.54 CAD -0.03 -1.91% 111832 1.58 1.53
Avino Silver & Gold Mins Ltd NYSE MKT:ASM 22May18 1.34 USD -0.01 -0.74% 7116 1.35 1.33
B2Gold Corp TSX:BTO 16:00 3.42 CAD +0.06 +1.79% 1861421 3.44 3.37
Balmoral Resources Ltd. TSX:BAR 15:17 0.19 CAD -0.02 -7.50% 499128 0.20 0.19
Barrick Gold Corp NYSE:ABX 11:00 13.33 USD +0.21 +1.60% 2366676 13.37 13.02
Barrick Gold Corp TSX:ABX 16:00 17.09 CAD +0.26 +1.54% 1678041 17.17 16.76
Brixton Metals BBB.V 15:54 0.21 CAD +0.00 +0.00% 227100 0.22 0.21
Centamin Egypt Ltd TSX:CEE 15:50 2.75 CAD -0.03 -1.08% 4900 2.77 2.75
Centerra Gold Inc TSX:CG 16:00 7.20 CAD -0.05 -0.69% 726706 7.32 7.16
China Gold International Resources Corp. Ltd. TSX:CGG 16:00 2.50 CAD -0.02 -0.79% 143122 2.57 2.48
Coeur Mining Inc NYSE:CDE 11:01 8.30 USD -0.03 -0.36% 491785 8.40 8.29
Compania de Minas Buenaventura NYSE:BVN 11:02 15.75 USD -0.05 -0.32% 213851 15.80 15.40
Comstock Metals Ltd. CSL.V 11:06 0.06 CAD -0.01 -8.33% 3500 0.06 0.06
Continental Gold Ltd TSX:CNL 16:00 3.60 CAD -0.06 -1.64% 329556 3.66 3.59
Corvus Gold TSX:KOR 15:58 2.67 CAD +0.01 +0.38% 28580 2.68 2.60
Detour Gold Corp. TSX:DGC 16:25 10.10 CAD +0.08 +0.80% 1134023 10.18 9.95
Drdgold Ltd JSE:DRD 11:00 310.00 ZAc -13.00 -4.03% 100044 320.00 310.00
Eco Oro Minerals Corp CSE:EOM 10:56 0.22 CAD +0.00 +0.00% 1900 0.22 0.22
Eldorado Gold Corp TSX:ELD 16:00 1.48 CAD +0.07 +4.96% 4353402 1.52 1.42
Eldorado Gold Corp NYSE:EGO 11:01 1.15 USD +0.04 +3.60% 1892937 1.19 1.11
Endeavour Mining Corp TSX:EDV 16:00 21.61 CAD +0.08 +0.37% 152161 21.99 21.50
Energold Drilling Corp EGDFF.PK 03:56 0.31 USD +0.03 +8.63% 970 0.31 0.31
Erdene TSX:ERD 15:51 0.36 CAD +0.02 +4.41% 271326 0.36 0.33
Fireweed Zinc FWZ.V 14:49 2.02 CAD +0.00 +0.00% 23107 2.04 1.97
First Majestic Silver Corp NYSE:AG 11:02 7.28 USD -0.03 -0.41% 655428 7.33 7.17
Franco-Nevada Corp TSX:FNV 16:00 90.91 CAD +0.20 +0.22% 354647 91.36 90.35
Freeport-McMoran Inc NYSE:FCX 11:01 17.35 USD +0.18 +1.05% 5598370 17.38 16.81
Gold Fields Ltd NYSE:GFI 11:01 3.64 USD +0.04 +1.11% 496825 3.67 3.53
Gold Fields Ltd JSE:GFIJ 11:00 4424.00 ZAc -111.00 -2.45% 2415206 4537.00 4400.00
Gold Resource Corp NYSE MKT:GORO 22May18 5.88 USD +0.25 +4.44% 76290 5.88 5.60
Goldcorp Inc TSX:G 16:00 17.62 CAD +0.27 +1.56% 1789844 17.73 17.28
Goldcorp Inc NYSE:GG 11:00 13.74 USD +0.18 +1.33% 1165177 13.77 13.45
Golden Star Resources Ltd NYSE MKT:GSS 22May18 0.70 USD 0.00 -0.29% 118232 0.71 0.69
GoldQuest Mining Corp. GQC.V 13:28 0.22 CAD -0.01 -2.27% 78200 0.22 0.21
Gran Colombia Gold Corp TSX:GCM 15:59 2.84 CAD +0.13 +4.80% 102798 2.84 2.69
Guyana Goldfields Inc TSX:GUY 16:00 4.91 CAD -0.02 -0.41% 339169 4.96 4.88
Harmony Gold Mining Co Ltd NYSE:HMY 11:00 1.75 USD +0.00 +0.00% 297478 1.77 1.73
Harmony Gold Mining Co Ltd JSE:HAR 11:00 2166.00 ZAc -47.00 -2.12% 1254059 2238.00 2151.00
Hecla Mining Co NYSE:HL 11:02 3.96 USD +0.03 +0.83% 662394 3.98 3.88
IAMGold Corp TSX:IMG 16:25 7.79 CAD +0.18 +2.37% 831431 7.85 7.59
Iamgold Corp NYSE:IAG 11:01 6.09 USD +0.14 +2.35% 1294340 6.11 5.92
International Tower Hill Mines Ltd. TSX:ITH 15:46 0.87 CAD -0.02 -2.25% 9500 0.90 0.85
Kerr Mines Inc TSX:KER 15:23 0.21 CAD +0.01 +2.44% 96400 0.21 0.21
Kinross Gold Corp TSX:K 16:00 4.60 CAD +0.01 +0.22% 2196444 4.65 4.58
Kinross Gold Corp NYSE:KGC 11:00 3.60 USD +0.01 +0.28% 1332911 3.62 3.57
Kirkland Lake Gold Inc TSX:KL 16:00 24.46 CAD +0.35 +1.45% 482663 24.66 23.66
Leagold Mining LMC.V 15:59 3.04 CAD -0.04 -1.30% 65750 3.08 3.02
Lion One Metals Ltd. LIO.V 15:36 0.54 CAD -0.03 -5.26% 119000 0.58 0.54
Marathon Gold TSX:MOZ 15:59 0.96 CAD -0.01 -1.03% 200855 1.01 0.96
McEwen Mining TSX:MUX 15:59 2.83 CAD +0.04 +1.43% 64378 2.85 2.72
McEwen Mining NYSE:MUX 11:00 2.20 USD +0.02 +0.92% 302646 2.22 2.14
Millrock Resources Inc TSX:MRO 15:59 0.23 CAD +0.01 +4.65% 86546 0.23 0.21
Monarques Gold MQR.V 15:17 0.28 CAD +0.01 +1.85% 167450 0.28 0.27
New Gold Inc NYSE MKT:NGD 22May18 2.28 USD +0.01 +0.44% 140381 2.30 2.26
New Gold Inc TSX:NGD 16:00 2.92 CAD +0.03 +1.04% 998071 2.96 2.89
Newmont Mining Corp NYSE:NEM 11:01 39.59 USD +0.80 +2.06% 1216269 39.62 38.79
Nippon Dragon Resources NIP.V 15:02 0.04 CAD +0.00 +0.00% 6000 0.04 0.04
Northern Empire Resources Corp. NM.V 15:51 1.21 CAD +0.03 +2.54% 52265 1.24 1.20
Northern Vertex NEE.V 15:59 0.47 CAD -0.01 -2.08% 119250 0.47 0.44
NovaGold Resources Inc NYSE MKT:NG 22May18 4.66 USD +0.08 +1.75% 73749 4.67 4.55
NovaGold Resources Inc. TSX:NG 16:00 5.97 CAD +0.12 +2.05% 131762 6.00 5.83
OceanaGold Corporation TSX:OGC 16:00 3.18 CAD +0.02 +0.63% 3882549 3.18 3.13
Osisko Gold Royalties Ltd. TSX:OR 16:00 13.11 CAD +0.17 +1.31% 219946 13.15 12.92
Osprey Gold Development Ltd. OS.V 10:07 0.07 CAD +0.00 +0.00% 81500 0.07 0.07
Pan American Silver Corp NASDAQGS:PAAS 11:11 18.12 USD +0.13 +0.72% 1141843 18.20 17.83
Paramount Gold Nevada Corp NYSE MKT:PZG 22May18 1.50 USD -0.02 -1.32% 1284 1.50 1.49
Precipitate Gold Corp PRG.V 10:08 0.05 CAD -0.01 -16.67% 20000 0.05 0.05
Premier Gold Mines Limited TSX:PG 16:00 2.72 CAD +0.04 +1.49% 152099 2.74 2.69
Pretium Resources Inc. TSX:PVG 16:00 9.22 CAD +0.31 +3.48% 642684 9.25 8.90
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 11:11 77.68 USD +0.86 +1.12% 632954 78.20 76.16
Royal Gold Inc NASDAQGS:RGLD 12:07 88.32 USD +0.45 +0.51% 279690 88.61 87.44
Rubicon Minerals Corporation TSX:RMX 15:59 1.21 CAD +0.01 +0.83% 47128 1.25 1.21
Sandstorm Gold Ltd TSX:SSL 16:00 5.87 CAD +0.03 +0.51% 210405 5.94 5.82
Sandstorm Gold Ltd NYSE MKT:SAND 22May18 4.59 USD +0.02 +0.44% 91829 4.61 4.51
Seabridge Gold NYSE:SA 11:01 10.55 USD +0.20 +1.93% 55396 10.60 10.25
Seabridge Gold TSX:SEA 16:00 13.48 CAD +0.29 +2.20% 54634 13.64 13.22
SEMAFO Inc. TSX:SMF 16:00 3.49 CAD +0.01 +0.29% 412260 3.55 3.48
Sibanye Gold Ltd NYSE:SBGL 11:00 2.70 USD -0.15 -5.26% 1173115 2.75 2.63
Sibanye Gold Ltd JSE:SGL 11:00 810.00 ZAC -70.00 -7.96% 12322092 879.00 810.00
Silver Standard Resources Inc NASDAQGS:SSRI 10:56 22.01 USD +0.26 +1.20% 333721 22.06 21.60
Silvercorp Metals Inc TSX:SVM 16:00 3.80 CAD +0.03 +0.80% 186990 3.84 3.69
SilverCrest Metals Inc. SIL.V 15:59 2.31 CAD +0.02 +0.87% 29434 2.34 2.26
Starcore International Mines TSX:SAM 14:32 0.19 CAD +0.00 +0.00% 6000 0.19 0.19
Stillwater Mining NYSE:SWC 10:56 17.35 USD +0.18 +1.05% 5598370 17.38 16.81
Tahoe Resources Inc. TSX:THO 16:00 6.79 CAD +0.25 +3.82% 1028103 6.81 6.48
Tanzanian Royalty Exploration Corp TSX:TNX 22 May 18 0.76 CAD +0.00 +0.00% 26692 0.76 0.72
Torex Gold Resources Inc. TSX:TXG 16:25 12.98 CAD -0.08 -0.61% 277767 13.29 12.81
TriMetals Mining Inc. TSX:TMI 13:24 0.13 CAD -0.01 -3.70% 72147 0.14 0.13
Turquoise Hill TSX:TRQ 16:00 3.71 CAD -0.07 -1.85% 402267 3.76 3.71
West Red Lake Gold Mines Inc. CSE:RLG 10:45 0.09 CAD +0.02 +20.00% 100000 0.09 0.07
Wheaton Precious Metals Corp NYSE:WPM 11:00 22.01 USD +0.26 +1.20% 333721 22.06 21.60
Wheaton Precious Metals Corp TSX:WPM 16:00 28.25 CAD +0.38 +1.36% 584468 28.35 27.77
Yamana Gold Inc TSX:YRI 16:25 3.60 CAD +0.01 +0.28% 1191621 3.64 3.58
Yamana Gold Inc NYSE:AUY 11:02 2.81 USD +0.00 +0.00% 1563365 2.84 2.79
* 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.