Gold Stocks - Mining Quotes

The following list of companies is comprised of all of those who are listed on the indices XAU, HUI, GOX, JSE Gold, or TSX Gold.

Quotes as of EST

Company	Symbol	Time (EST)*	Price		Change	Change %	Volume	High	Low
Yamana Gold Inc	NYSE:AUY	06Nov09	12.05	USD	+0.28	+2.38%	3342900	12.16	11.78
Yamana Gold Inc	YRI.TO	16:17	13.00	CAD	+0.41	+3.26%	6588960	13.03	12.60
Tanzanian Royalty Exploration Corp	TNX.TO	15:59	3.20	CAD	+0.04	+1.27%	42907	3.28	3.16
Simmer and Jack Mines	JSE:SIM	06Nov09	217.00	ZAR	+2.00	+0.93%	2248475	217.00	210.00
Silvercorp Metals Inc	SVM.TO	15:59	6.10	CAD	+0.06	+0.99%	675444	6.20	6.00
Silver Wheaton Corp	NYSE:SLW	06Nov09	14.03	USD	+0.01	+0.07%	8616909	14.41	13.97
Silver Standard Resources Inc	NYSE:SSRI	06Nov09	19.12	USD	-0.69	-3.48%	732937	20.32	19.04
SEMAFO	SMF.TO	16:10	3.81	CAD	-0.02	-0.52%	2298371	3.90	3.69
Seabridge Gold	SEA.TO	15:59	27.42	CAD	+0.54	+2.01%	61660	27.62	26.25
Royal Gold Inc	NYSE:RGLD	06Nov09	50.70	USD	+3.29	+6.94%	1285758	50.77	47.41
Red Back Mining Inc	RBI.TO	16:10	15.31	CAD	+0.04	+0.26%	1400386	15.55	14.94
Randgold Resources Ltd	NASDAQNM:GOLD	06Nov09	77.34	USD	+2.34	+3.12%	2329643	77.66	74.51
Pan American Silver Corp	NYSE:PAAS	06Nov09	22.54	USD	+0.03	+0.13%	1979732	23.19	22.12
NovaGold Resources Inc	AMEX:NG	06Nov09	5.18	USD	+0.20	+4.02%	2990822	5.30	4.99
Northgate Minerals Corp	NGX.TO	16:09	2.98	CAD	-0.02	-0.67%	974439	3.08	2.95
Newmont Mining Corp	NYSE:NEM	06Nov09	49.04	USD	+1.79	+3.79%	2773700	49.55	47.50
New Gold Inc	NGD.TO	16:24	4.35	CAD	+0.11	+2.59%	3661551	4.42	4.24
Kinross Gold Corp	NYSE:KGC	06Nov09	18.66	USD	-0.09	-0.48%	1476400	19.26	18.58
Kinross Gold Corp	K.TO	16:15	20.12	CAD	+0.15	+0.75%	3780693	20.55	20.00
IAMGold Corp	IMG.TO	16:15	17.78	CAD	+0.87	+5.14%	4278131	17.97	16.81
Iamgold Corp	NYSE:IAG	06Nov09	16.46	USD	+0.57	+3.59%	1693100	16.83	15.69
Hecla Mining Co	NYSE:HL	06Nov09	5.25	USD	+0.24	+4.79%	3060000	5.31	5.04
Harmony Gold Mining Co Ltd	AMEX:HMY	06Nov09	10.69	USD	+0.19	+1.81%	1011900	10.97	10.61
Harmony Gold Mining Co Ltd	JSE:HAR	06Nov09	8150.00	ZAR	+220.00	+2.77%	1672636	8239.00	7905.00
Golden Star Resources Ltd	GSC.TO	15:58	3.97	CAD	+0.12	+3.12%	550359	4.11	3.85
Golden Star Resources Ltd	AMEX:GSS	06Nov09	3.69	USD	+0.07	+1.93%	3496862	3.87	3.60
Goldcorp Inc	G.TO	16:15	44.48	CAD	+1.30	+3.01%	3726744	44.65	43.28
Goldcorp Inc	NYSE:GG	06Nov09	41.25	USD	+0.81	+2.00%	2651700	41.91	40.41
Gold Fields Ltd	JSE:GFI	06Nov09	10529.00	ZAR	+192.00	+1.86%	1961356	10652.00	10271.00
Gold Fields Ltd	NYSE:GFI	06Nov09	14.00	USD	+0.30	+2.19%	1515600	14.29	13.87
Gammon Gold Inc	GAM.TO	16:10	10.57	CAD	+0.75	+7.64%	1670190	10.58	10.03
Freeport-McMoran Copper & Gold Inc	NYSE:FCX	06Nov09	79.56	USD	+0.06	+0.08%	2974100	80.29	78.54
Franco-Nevada Corp	FNV.TO	16:22	27.85	CAD	+0.27	+0.98%	619097	27.87	26.51
European Goldfields Ltd	EGU.TO	16:10	7.23	CAD	+0.23	+3.29%	1159061	7.25	7.00
Eldorado Gold Corp Ltd	AMEX:EGO	06Nov09	12.35	USD	-0.05	-0.40%	934300	12.74	12.30
Eldorado Gold Corp	ELD.TO	16:17	13.30	CAD	+0.08	+0.60%	5447853	13.59	13.24
Drdgold Ltd	JSE:DRD	06Nov09	485.00	ZAR	+3.00	+0.62%	252442	485.00	473.00
Compania de Minas Buenaventura	NYSE:BVN	06Nov09	36.90	USD	+0.13	+0.35%	1761054	37.81	36.76
Coeur D Alene Mines Corp	NYSE:CDE	06Nov09	22.20	USD	-0.35	-1.55%	3740768	23.40	22.09
Centerra Gold Inc	CG.TO	15:59	10.30	CAD	+0.39	+3.94%	481614	10.57	9.92
Centamin Egypt Ltd	CEE.TO	16:10	2.40	CAD	+0.00	+0.00%	7808583	2.53	2.32
Barrick Gold Corp	NYSE:ABX	06Nov09	41.63	USD	+0.92	+2.26%	3550200	42.26	40.48
Barrick Gold Corp	ABX.TO	16:15	44.83	CAD	+1.35	+3.10%	4626881	45.04	43.41
Aurizon Mines Ltd	ARZ.TO	16:10	4.94	CAD	+0.04	+0.82%	1081191	4.99	4.82
Aquiline Resources Inc	AQI.TO	15:55	6.38	CAD	+0.10	+1.59%	1087499	6.45	6.13
Anglogold Ashanti Ltd	NYSE:AU	06Nov09	41.48	USD	+1.48	+3.70%	952500	41.94	40.57
Anglogold Ashanti Ltd	JSE:ANG	06Nov09	30678.00	ZAR	+1070.00	+3.61%	2013797	31395.00	30202.00
Allied Nevada Gold Corp	ANV.TO	16:10	12.10	CAD	+0.94	+8.42%	265881	12.10	11.10
Alamos Gold Inc	AGI.TO	16:10	10.39	CAD	+0.41	+4.11%	693169	10.50	10.02
Agnico-Eagle Mines Ltd	AEM.TO	16:10	62.00	CAD	+1.72	+2.85%	1082878	62.75	60.41
Agnico Eagle Mines Ltd	NYSE:AEM	06Nov09	57.55	USD	+1.15	+2.04%	1229000	58.90	56.54

* 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.

Advertise on Kitco

For sales information, comments or suggestions, click here to contact us

Disclaimer