| Company |
Symbol |
Time (EST)* |
Price |
Change |
Change % |
Volume |
High |
Low |
Yamana Gold Inc |
NYSE:AUY |
16:00 |
15.03 |
USD |
+0.46 |
+3.16% |
3344300 |
15.15 |
14.90 |
|
Yamana Gold Inc |
YRI.TO |
16:53 |
15.02 |
CAD |
+0.41 |
+2.81% |
6604653 |
15.15 |
14.84 |
|
Witwatersrand Cons Gold |
JSE:WGR |
17:19 |
11480.00 |
ZAc |
+0.00 |
+0.00% |
2000 |
0.00 |
0.00 |
|
Tanzanian Royalty Exploration Corp |
TNX.TO |
15:59 |
5.45 |
CAD |
+0.12 |
+2.25% |
32050 |
5.62 |
5.25 |
|
Silvercorp Metals Inc |
SVM.TO |
16:10 |
8.15 |
CAD |
+0.21 |
+2.65% |
530215 |
8.24 |
7.95 |
|
SEMAFO |
SMF.TO |
15:57 |
1.46 |
CAD |
-0.01 |
-0.68% |
481678 |
1.50 |
1.46 |
|
Royal Gold Inc |
NYSE:RGLD |
16:13 |
29.91 |
USD |
+0.93 |
+3.21% |
445440 |
29.99 |
29.11 |
|
Red Back Mining Inc |
RBI.TO |
16:10 |
8.05 |
CAD |
+0.30 |
+3.87% |
1682447 |
8.18 |
7.80 |
|
Randgold Resources Ltd |
NASDAQNM:GOLD |
16:13 |
46.71 |
USD |
+1.93 |
+4.31% |
758055 |
46.97 |
45.52 |
|
Pan American Silver Corp |
NYSE:PAAS |
16:14 |
35.28 |
USD |
+0.00 |
+0.00% |
1049624 |
36.22 |
35.14 |
|
NovaGold Resources Inc |
NG.TO |
16:10 |
8.04 |
CAD |
+0.16 |
+2.03% |
149590 |
8.05 |
7.92 |
|
Northgate Minerals Corp |
NGX.TO |
16:10 |
3.18 |
CAD |
+0.12 |
+3.92% |
414272 |
3.18 |
3.08 |
|
Newmont Mining Corp |
NYSE:NEM |
16:01 |
48.88 |
USD |
+2.15 |
+4.60% |
3301800 |
49.03 |
47.31 |
|
Metallica Resources Inc |
MR.TO |
16:10 |
7.71 |
CAD |
+0.26 |
+3.49% |
800808 |
7.72 |
7.33 |
|
Kinross Gold Corp |
NYSE:KGC |
16:02 |
20.70 |
USD |
+0.66 |
+3.29% |
1978600 |
21.05 |
20.56 |
|
Kinross Gold Corp |
K.TO |
16:25 |
20.66 |
CAD |
+0.54 |
+2.68% |
3861619 |
20.98 |
20.55 |
|
Jaguar Mining Inc |
JAG.TO |
16:10 |
11.15 |
CAD |
+0.70 |
+6.70% |
335813 |
11.15 |
10.65 |
|
IAMGold Corp |
IMG.TO |
16:10 |
6.40 |
CAD |
+0.22 |
+3.56% |
4657781 |
6.50 |
6.26 |
|
Iamgold Corp |
NYSE:IAG |
16:04 |
6.41 |
USD |
+0.17 |
+2.72% |
1052400 |
6.68 |
6.30 |
|
High River Gold Mines LTD |
HRG.TO |
16:10 |
1.87 |
CAD |
+0.06 |
+3.32% |
1405946 |
1.93 |
1.81 |
|
Hecla Mining Co |
NYSE:HL |
16:03 |
10.16 |
USD |
+0.25 |
+2.52% |
981500 |
10.37 |
10.00 |
|
Harmony Gold Mining Co Ltd |
AMEX:HMY |
16:00 |
12.55 |
USD |
-0.07 |
-0.56% |
965700 |
12.87 |
12.44 |
|
Harmony G M Co Limited |
JSE:HAR |
17:23 |
9399.00 |
ZAc |
-101.00 |
-1.06% |
1501405 |
9549.00 |
9285.00 |
|
Great Basin Gold Ltd |
GBG.TO |
16:10 |
3.47 |
CAD |
+0.05 |
+1.46% |
519747 |
3.50 |
3.38 |
|
Golden Star Resources Ltd |
AMEX:GSS |
16:04 |
3.11 |
USD |
+0.11 |
+3.67% |
5153825 |
3.18 |
3.03 |
|
Golden Star Resources Ltd |
GSC.TO |
16:10 |
3.16 |
CAD |
+0.17 |
+5.69% |
1459013 |
3.19 |
3.02 |
|
Goldcorp Inc |
G.TO |
16:31 |
41.31 |
CAD |
+1.11 |
+2.76% |
2852688 |
41.82 |
40.82 |
|
Goldcorp Inc |
NYSE:GG |
16:01 |
41.28 |
USD |
+0.97 |
+2.41% |
2420800 |
41.97 |
41.00 |
|
Gold Fields Ltd |
NYSE:GFI |
16:00 |
14.19 |
USD |
+0.29 |
+2.09% |
1817100 |
14.28 |
13.86 |
|
Gold Fields Limited |
JSE:GFI |
17:05 |
10435.00 |
ZAc |
-48.00 |
-0.46% |
3330070 |
10545.00 |
10300.00 |
|
Gabriel Resources Ltd |
GBU.TO |
16:10 |
2.55 |
CAD |
+0.06 |
+2.41% |
526641 |
2.67 |
2.49 |
|
Freeport-McMoran Copper & Gold Inc |
NYSE:FCX |
16:01 |
124.18 |
USD |
+4.75 |
+3.98% |
2933700 |
124.50 |
120.05 |
|
European Goldfields Limited |
EGU.TO |
16:10 |
5.10 |
CAD |
-0.08 |
-1.54% |
1508591 |
5.19 |
4.63 |
|
Eldorado Gold Corp Ltd |
AMEX:EGO |
15:56 |
7.65 |
USD |
+0.25 |
+3.38% |
112800 |
7.71 |
7.45 |
|
Eldorado Gold Corp |
ELD.TO |
16:10 |
7.66 |
CAD |
+0.21 |
+2.82% |
1742149 |
7.69 |
7.45 |
|
Drdgold Limited |
JSE:DRD |
17:07 |
650.00 |
ZAc |
-19.00 |
-2.84% |
859071 |
670.00 |
641.00 |
|
Crystallex International Corp |
KRY.TO |
16:15 |
0.84 |
CAD |
+0.00 |
+0.00% |
4412431 |
0.84 |
0.67 |
|
Coeur D Alene Mines Corp |
NYSE:CDE |
16:03 |
3.27 |
USD |
+0.03 |
+0.93% |
4928800 |
3.31 |
3.18 |
|
Centerra Gold Inc |
CG.TO |
16:10 |
10.18 |
CAD |
+0.13 |
+1.29% |
104630 |
10.30 |
10.01 |
|
Barrick Gold Corp |
NYSE:ABX |
16:01 |
40.20 |
USD |
+1.04 |
+2.66% |
3394900 |
40.70 |
39.91 |
|
Barrick Gold Corp |
ABX.TO |
16:16 |
40.18 |
CAD |
+1.13 |
+2.89% |
4260339 |
40.59 |
39.79 |
|
Aurizon Mines Ltd |
ARZ.TO |
16:10 |
5.17 |
CAD |
+0.03 |
+0.58% |
605153 |
5.20 |
5.05 |
|
Aquiline Resources Inc |
AQI.TO |
16:10 |
8.19 |
CAD |
+0.04 |
+0.49% |
110428 |
8.39 |
8.07 |
|
Anglogold Ashanti Ltd |
NYSE:AU |
16:01 |
39.91 |
USD |
+0.66 |
+1.68% |
517900 |
40.00 |
39.41 |
|
Anglogold Ashanti Limited |
JSE:ANG |
17:52 |
29489.00 |
ZAc |
-232.00 |
-0.78% |
696362 |
29800.00 |
29311.00 |
|
Alamos Gold Inc |
AGI.TO |
16:36 |
6.44 |
CAD |
+0.22 |
+3.54% |
417144 |
6.58 |
6.28 |
|
Agnico-Eagle Mines Ltd |
AEM.TO |
16:10 |
69.30 |
CAD |
+2.01 |
+2.99% |
773260 |
70.04 |
68.57 |
|
Agnico Eagle Mines Ltd |
NYSE:AEM |
16:02 |
69.25 |
USD |
+2.34 |
+3.50% |
857000 |
70.25 |
68.66 |
|
Aflease Gold Limited |
JSE:AFO |
17:00 |
210.00 |
ZAc |
+4.00 |
+1.94% |
1043809 |
215.00 |
206.00 |
