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 12:59 0.10 CAD +0.00 +0.00% 70500 0.10 0.10
Agnico Eagle Mines Ltd NYSE:AEM 23Jun17 47.84 USD +1.29 +2.77% 435312 47.95 46.64
Agnico-Eagle Mines Ltd TSX:AEM 16:14 63.43 CAD +1.83 +2.97% 446677 63.61 61.96
Alacer Gold Corp. TSX:ASR 16:00 2.23 CAD -0.03 -1.33% 318639 2.30 2.22
Alamos Gold Inc TSX:AGI 16:00 9.89 CAD +0.26 +2.70% 422261 9.90 9.72
Alamos Gold Inc NYSE:AGI 23Jun17 7.44 USD +0.15 +2.06% 632333 7.47 7.32
Anglogold Ashanti Ltd JSE:ANG 06:03 13321.00 ZAc -390.00 -2.84% 466235 13731.00 13243.00
Anglogold Ashanti Ltd NYSE:AU 23Jun17 10.59 USD +0.11 +1.05% 947971 10.67 10.52
Antioquia Gold Inc. AGD.V 10:58 0.12 CAD +0.00 +0.00% 5000 0.12 0.12
Argonaut Gold inc TSX:AR 16:00 2.37 CAD +0.07 +3.04% 487333 2.39 2.32
Asanko Gold Inc TSX:AKG 16:00 1.99 CAD +0.11 +5.85% 1229844 2.01 1.88
Avino Silver & Gold Mins Ltd NYSE MKT:ASM 23Jun17 1.57 USD +0.07 +4.67% 20797 1.60 1.50
B2Gold Corp TSX:BTO 16:00 3.92 CAD +0.06 +1.55% 2500381 3.93 3.86
Balmoral Resources Ltd. TSX:BAR 15:58 0.69 CAD +0.02 +2.98% 92362 0.69 0.66
Barrick Gold Corp NYSE:ABX 23Jun17 16.48 USD +0.39 +2.42% 3232843 16.50 16.24
Barrick Gold Corp TSX:ABX 15:59 21.86 CAD +0.58 +2.73% 1933033 21.88 21.61
Centamin Egypt Ltd TSX:CEE 15:50 2.80 CAD +0.07 +2.56% 79810 2.82 2.77
Centerra Gold Inc TSX:CG 16:00 7.11 CAD +0.07 +0.99% 581559 7.14 7.04
China Gold International Resources Corp. Ltd. TSX:CGG 16:00 1.92 CAD +0.04 +2.13% 169014 1.93 1.89
Coeur Mining Inc NYSE:CDE 23Jun17 8.67 USD +0.09 +1.05% 1457848 8.78 8.55
Compania de Minas Buenaventura NYSE:BVN 23Jun17 11.57 USD +0.00 +0.00% 548963 11.68 11.52
Comstock Metals Ltd. CSL.V 15:59 0.15 CAD -0.01 -3.23% 63300 0.15 0.14
Continental Gold Ltd TSX:CNL 15:59 3.88 CAD +0.05 +1.30% 336612 3.88 3.80
Corvus Gold TSX:KOR 15:58 0.75 CAD +0.02 +2.74% 4846 0.75 0.72
Detour Gold Corp. TSX:DGC 16:00 15.97 CAD +0.38 +2.44% 661157 16.00 15.59
Drdgold Ltd JSE:DRD 05:53 419.00 ZAc -6.00 -1.41% 89968 429.00 411.00
Eco Oro Minerals Corp TSX:EOM 22 Jun 17 0.46 CAD +0.00 +0.00% 1600 0.46 0.46
Eldorado Gold Corp TSX:ELD 15:59 3.84 CAD +0.12 +3.23% 3090511 3.87 3.72
Eldorado Gold Corp NYSE:EGO 23Jun17 2.91 USD +0.10 +3.56% 2016332 2.92 2.80
Endeavour Mining Corp TSX:EDV 15:59 22.69 CAD +0.47 +2.12% 131537 22.76 22.43
Energold Drilling Corp EGDFF.PK 23Jun17 0.32 USD +0.02 +5.76% 12000 0.32 0.31
Erdene TSX:ERD 15:37 1.06 CAD -0.03 -2.75% 26250 1.15 1.06
Exeter Resource Corporation TSX:XRC 15:59 2.18 CAD +0.04 +1.87% 15120 2.19 2.15
First Majestic Silver Corp NYSE:AG 23Jun17 8.39 USD +0.23 +2.82% 1087678 8.41 8.21
Franco-Nevada Corp TSX:FNV 15:59 98.69 CAD +1.40 +1.44% 331763 99.12 97.68
Freeport-McMoran Inc NYSE:FCX 23Jun17 11.76 USD +0.31 +2.71% 7230112 11.81 11.35
Gold Fields Ltd NYSE:GFI 23Jun17 3.64 USD +0.02 +0.55% 2254112 3.67 3.60
Gold Fields Ltd JSE:GFIJ 06:04 4442.00 ZAc -225.00 -4.82% 1155629 4660.00 4437.00
Gold Resource Corp NYSE MKT:GORO 23Jun17 4.12 USD +0.13 +3.26% 576930 4.12 3.99
Goldcorp Inc TSX:G 15:59 18.29 CAD +0.38 +2.12% 1481233 18.34 18.01
Goldcorp Inc NYSE:GG 23Jun17 13.80 USD +0.27 +2.00% 1827708 13.83 13.56
Golden Star Resources Ltd NYSE MKT:GSS 23Jun17 0.67 USD +0.01 +0.91% 336003 0.68 0.66
GoldQuest Mining Corp. GQC.V 15:59 0.41 CAD +0.02 +3.85% 175100 0.41 0.40
Gran Colombia Gold Corp TSX:GCM 15:25 1.45 CAD -0.01 -0.69% 127858 1.48 1.44
Guyana Goldfields Inc TSX:GUY 16:00 6.07 CAD +0.05 +0.83% 388541 6.12 6.00
Harmony Gold Mining Co Ltd NYSE:HMY 23Jun17 1.70 USD +0.08 +4.94% 1499138 1.70 1.66
Harmony Gold Mining Co Ltd JSE:HAR 06:03 2078.00 ZAc -78.00 -3.62% 454151 2185.00 2058.00
Hecla Mining Co NYSE:HL 23Jun17 5.32 USD -0.04 -0.75% 2152674 5.45 5.28
IAMGold Corp TSX:IMG 15:59 7.04 CAD +0.11 +1.59% 2114704 7.12 6.96
Iamgold Corp NYSE:IAG 23Jun17 5.33 USD +0.10 +1.91% 1844181 5.38 5.24
International Tower Hill Mines Ltd. TSX:ITH 14:02 0.65 CAD -0.01 -1.51% 3822 0.68 0.65
Kerr Mines Inc TSX:KER 15:57 0.26 CAD +0.03 +10.87% 272573 0.26 0.22
Kinross Gold Corp TSX:K 15:59 5.62 CAD +0.19 +3.50% 2703740 5.64 5.47
Kinross Gold Corp NYSE:KGC 23Jun17 4.24 USD +0.12 +2.91% 3405974 4.25 4.12
Kirkland Lake Gold Inc TSX:KL 15:59 11.44 CAD +0.14 +1.24% 806970 11.56 11.36
Leagold Mining LMC.V 15:59 2.49 CAD +0.01 +0.40% 65230 2.50 2.48
Lion One Metals Ltd. LIO.V 11:31 0.63 CAD -0.02 -3.08% 17500 0.63 0.63
Marathon Gold TSX:MOZ 15:55 1.10 CAD +0.05 +4.76% 290580 1.10 1.05
McEwen Mining TSX:MUX 15:59 3.66 CAD +0.13 +3.68% 323642 3.67 3.58
McEwen Mining NYSE:MUX 23Jun17 2.76 USD +0.09 +3.37% 930404 2.77 2.70
Millrock Resources Inc TSX:MRO 15:59 0.40 CAD +0.00 +0.00% 10360 0.40 0.38
Monarques Gold MQR.V 13:31 0.33 CAD +0.00 +0.00% 13083 0.34 0.33
New Gold Inc NYSE MKT:NGD 23Jun17 3.09 USD +0.04 +1.31% 772460 3.11 3.06
New Gold Inc TSX:NGD 15:59 4.09 CAD +0.07 +1.74% 1063770 4.13 4.07
Newmont Mining Corp NYSE:NEM 23Jun17 33.81 USD +0.31 +0.93% 1634507 33.94 33.64
Nippon Dragon Resources NIP.V 14:10 0.06 CAD +0.00 +0.00% 51000 0.06 0.06
Northern Vertex NEE.V 15:51 0.51 CAD -0.01 -1.92% 39638 0.51 0.49
NovaGold Resources Inc NYSE MKT:NG 23Jun17 4.57 USD +0.15 +3.39% 633048 4.58 4.36
NovaGold Resources Inc. TSX:NG 16:00 6.05 CAD +0.23 +3.95% 404090 6.12 5.79
OceanaGold Corporation TSX:OGC 15:59 4.30 CAD +0.11 +2.62% 1008605 4.30 4.22
Osisko Gold Royalties Ltd. TSX:OR 15:59 16.50 CAD +0.04 +0.24% 337509 16.59 16.26
Osprey Gold Development Ltd. OS.V 15:41 0.35 CAD +0.00 +0.00% 98834 0.36 0.35
Pan American Silver Corp NASDAQGS:PAAS 23Jun17 17.13 USD +0.18 +1.06% 1571972 17.20 17.00
Paramount Gold Nevada Corp NYSE MKT:PZG 23Jun17 1.59 USD +0.04 +2.58% 7308 1.59 1.55
Precipitate Gold Corp PRG.V 11:15 0.15 CAD +0.02 +11.11% 19500 0.15 0.15
Premier Gold Mines Limited TSX:PG 15:59 3.08 CAD +0.08 +2.67% 512038 3.10 3.00
Pretium Resources Inc. TSX:PVG 15:59 12.80 CAD +0.31 +2.48% 400339 12.83 12.56
Primero Mining Corp. TSX:P 15:59 0.46 CAD -0.01 -1.07% 409936 0.48 0.46
Primero Mining Corp. NYSE:PPP 23Jun17 0.35 USD -0.01 -1.40% 215360 0.36 0.34
Randgold Resources Ltd NASDAQGS:GOLD 23Jun17 90.89 USD +1.17 +1.30% 506825 90.97 90.01
Richmont Mines Inc TSX:RIC 15:59 10.58 CAD +0.29 +2.82% 180044 10.60 10.31
Royal Gold Inc NASDAQGS:RGLD 23Jun17 77.82 USD +0.67 +0.87% 882175 78.50 77.52
Rubicon Minerals Corporation TSX:RMX 15:40 1.52 CAD -0.01 -0.65% 4399 1.58 1.52
Sandstorm Gold Ltd TSX:SSL 15:59 4.92 CAD +0.17 +3.58% 740746 4.92 4.75
Sandstorm Gold Ltd NYSE MKT:SAND 23Jun17 3.71 USD +0.10 +2.77% 355322 3.71 3.58
Seabridge Gold NYSE:SA 23Jun17 10.80 USD +0.80 +8.00% 249215 10.80 10.10
Seabridge Gold TSX:SEA 15:59 14.34 CAD +1.11 +8.39% 110089 14.34 13.35
SEMAFO Inc. TSX:SMF 16:00 3.10 CAD +0.03 +0.98% 868233 3.12 3.07
Sibanye Gold Ltd NYSE:SBGL 23Jun17 5.09 USD +0.08 +1.60% 1713986 5.14 5.04
Sibanye Gold Ltd JSE:SGL 06:03 1573.00 ZAC -47.00 -2.90% 1672987 1640.00 1567.00
Silver Standard Resources Inc NASDAQGS:SSRI 23Jun17 9.96 USD +0.24 +2.47% 1568065 9.99 9.74
Silvercorp Metals Inc TSX:SVM 15:59 4.09 CAD +0.16 +4.07% 670676 4.12 3.94
SilverCrest Metals Inc. SIL.V 15:59 1.90 CAD +0.06 +3.26% 75474 2.00 1.87
Starcore International Mines TSX:SAM 12:40 0.40 CAD -0.01 -1.24% 100250 0.41 0.40
Stillwater Mining NYSE:SWC 23Jun17 11.76 USD +0.31 +2.71% 7230112 11.81 11.35
Tahoe Resources Inc. TSX:THO 15:59 11.70 CAD +0.22 +1.92% 758188 11.73 11.45
Tanzanian Royalty Exploration Corp TSX:TNX 15:51 0.62 CAD +0.03 +5.08% 5500 0.62 0.59
Torex Gold Resources Inc. TSX:TXG 15:59 26.18 CAD +0.47 +1.83% 259673 26.23 25.81
TriMetals Mining Inc. TSX:TMI 22 Jun 17 0.22 CAD +0.00 +0.00% 60800 0.22 0.21
Turquoise Hill TSX:TRQ 15:59 3.49 CAD +0.04 +1.16% 570619 3.50 3.43
West Red Lake Gold Mines Inc. CSE:RLG 23Jun17 0.21 CAD +0.00 +0.00% 39700 0.22 0.20
Wheaton Precious Metals Corp NYSE:WPM 23Jun17 20.22 USD +0.29 +1.46% 585526 20.23 19.87
Wheaton Precious Metals Corp TSX:WPM 15:59 26.82 CAD +0.44 +1.67% 619511 26.85 26.42
Yamana Gold Inc TSX:YRI 15:59 3.53 CAD +0.20 +6.01% 4012600 3.53 3.36
Yamana Gold Inc NYSE:AUY 23Jun17 2.66 USD +0.14 +5.56% 4307198 2.67 2.55
* 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.