| Company |
Symbol |
Time (EST)* |
Price |
Change |
Change % |
Volume |
High |
Low |
SEMAFO |
SMF.TO |
15:59 |
1.40 |
CAD |
+0.09 |
+6.87% |
472850 |
1.40 |
1.32 |
|
High River Gold Mines LTD |
HRG.TO |
16:10 |
1.51 |
CAD |
+0.05 |
+3.43% |
670765 |
1.52 |
1.43 |
|
Golden Star Resources Ltd |
GSC.TO |
16:10 |
2.26 |
CAD |
-0.01 |
-0.44% |
511020 |
2.32 |
2.21 |
|
Golden Star Resources Ltd |
AMEX:GSS |
19:59 |
2.28 |
USD |
+0.00 |
+0.00% |
3425747 |
2.35 |
2.16 |
|
Gabriel Resources Ltd |
GBU.TO |
16:10 |
2.29 |
CAD |
-0.13 |
-5.37% |
367893 |
2.51 |
2.22 |
|
Coeur D Alene Mines Corp |
NYSE:CDE |
16:02 |
2.42 |
USD |
-0.12 |
-4.72% |
3641700 |
2.51 |
2.33 |
|
Northgate Minerals Corp |
NGX.TO |
16:10 |
2.63 |
CAD |
+0.05 |
+1.94% |
470008 |
2.67 |
2.55 |
|
Great Basin Gold Ltd |
GBG.TO |
16:10 |
3.34 |
CAD |
-0.07 |
-2.05% |
396979 |
3.45 |
3.34 |
|
European Goldfields Limited |
EGU.TO |
16:10 |
4.34 |
CAD |
-0.13 |
-2.91% |
460969 |
4.48 |
3.82 |
|
Aurizon Mines Ltd |
ARZ.TO |
16:10 |
4.52 |
CAD |
-0.18 |
-3.83% |
352396 |
4.74 |
4.52 |
|
Centerra Gold Inc |
CG.TO |
16:10 |
4.80 |
CAD |
+0.32 |
+7.14% |
451063 |
5.07 |
4.53 |
|
Tanzanian Royalty Exploration Corp |
TNX.TO |
16:10 |
4.93 |
CAD |
-0.07 |
-1.40% |
57401 |
5.14 |
4.82 |
|
Silvercorp Metals Inc |
SVM.TO |
16:10 |
4.94 |
CAD |
-0.48 |
-8.86% |
1023059 |
5.45 |
4.86 |
|
Iamgold Corp |
NYSE:IAG |
16:05 |
5.81 |
USD |
-0.20 |
-3.33% |
871200 |
5.97 |
5.70 |
|
Alamos Gold Inc |
AGI.TO |
16:10 |
6.05 |
CAD |
-0.03 |
-0.49% |
170937 |
6.06 |
5.95 |
|
IAMGold Corp |
IMG.TO |
16:10 |
5.90 |
CAD |
-0.16 |
-2.64% |
1602253 |
6.08 |
5.82 |
|
NovaGold Resources Inc |
NG.TO |
16:10 |
7.22 |
CAD |
-0.30 |
-3.99% |
257871 |
7.46 |
7.00 |
|
Aquiline Resources Inc |
AQI.TO |
16:10 |
7.41 |
CAD |
-0.27 |
-3.52% |
77305 |
7.80 |
7.30 |
|
Eldorado Gold Corp Ltd |
AMEX:EGO |
16:00 |
7.83 |
USD |
-0.02 |
-0.26% |
85800 |
7.93 |
7.64 |
|
Eldorado Gold Corp |
ELD.TO |
16:15 |
8.06 |
CAD |
+0.11 |
+1.38% |
2427898 |
8.12 |
7.76 |
|
Red Back Mining Inc |
RBI.TO |
16:20 |
8.10 |
CAD |
+0.11 |
+1.38% |
497759 |
8.13 |
7.95 |
|
Hecla Mining Co |
NYSE:HL |
16:02 |
8.37 |
USD |
+0.01 |
+0.12% |
551500 |
8.44 |
7.90 |
|
Jaguar Mining Inc |
JAG.TO |
16:10 |
10.06 |
CAD |
-0.16 |
-1.57% |
229409 |
10.19 |
9.70 |
|
Harmony Gold Mining Co Ltd |
AMEX:HMY |
16:01 |
11.35 |
USD |
-0.13 |
-1.13% |
582400 |
11.55 |
11.14 |
|
Gold Fields Ltd |
NYSE:GFI |
16:01 |
11.88 |
USD |
-0.07 |
-0.59% |
1037800 |
12.01 |
11.74 |
|
Yamana Gold Inc |
NYSE:AUY |
16:00 |
14.95 |
USD |
-0.26 |
-1.71% |
3066100 |
15.24 |
14.57 |
|
Yamana Gold Inc |
YRI.TO |
16:10 |
15.23 |
CAD |
-0.20 |
-1.30% |
6759491 |
15.56 |
14.85 |
|
Kinross Gold Corp |
NYSE:KGC |
16:01 |
22.02 |
USD |
-0.24 |
-1.08% |
1336900 |
22.10 |
21.50 |
|
Kinross Gold Corp |
K.TO |
16:23 |
22.44 |
CAD |
-0.15 |
-0.66% |
3653419 |
22.58 |
21.92 |
|
Royal Gold Inc |
NYSE:RGLD |
16:35 |
31.84 |
USD |
-0.24 |
-0.75% |
440827 |
32.36 |
31.32 |
|
Anglogold Ashanti Ltd |
NYSE:AU |
16:01 |
32.37 |
USD |
-0.22 |
-0.68% |
607100 |
32.53 |
31.97 |
|
Pan American Silver Corp |
NYSE:PAAS |
17:23 |
32.67 |
USD |
-0.48 |
-1.45% |
770957 |
33.43 |
31.83 |
|
Goldcorp Inc |
NYSE:GG |
16:01 |
43.86 |
USD |
-0.51 |
-1.15% |
1671800 |
44.21 |
43.02 |
|
Barrick Gold Corp |
NYSE:ABX |
16:01 |
44.44 |
USD |
-0.25 |
-0.56% |
2119900 |
44.68 |
43.54 |
|
Goldcorp Inc |
G.TO |
16:21 |
44.74 |
CAD |
-0.23 |
-0.51% |
3023667 |
45.15 |
43.86 |
|
Randgold Resources Ltd |
NASDAQNM:GOLD |
16:00 |
45.30 |
USD |
+0.20 |
+0.44% |
655065 |
45.50 |
43.84 |
|
Metallica Resources Inc |
MR.TO |
#N/A *The |
45.30 |
#N/ |
+0.20 |
+0.44% |
655065 |
45.50 |
43.84 |
|
Barrick Gold Corp |
ABX.TO |
16:18 |
45.25 |
CAD |
+0.19 |
+0.42% |
2894129 |
45.63 |
44.40 |
|
Newmont Mining Corp |
NYSE:NEM |
16:00 |
48.01 |
USD |
-0.95 |
-1.94% |
2205700 |
48.79 |
47.61 |
|
Agnico Eagle Mines Ltd |
NYSE:AEM |
16:03 |
70.40 |
USD |
-0.56 |
-0.79% |
728000 |
71.10 |
68.84 |
|
Agnico-Eagle Mines Ltd |
AEM.TO |
16:10 |
71.81 |
CAD |
-0.40 |
-0.55% |
783015 |
72.61 |
70.31 |
|
Freeport-McMoran Copper & Gold Inc |
NYSE:FCX |
16:01 |
105.21 |
USD |
-4.38 |
-4.00% |
3542300 |
108.39 |
100.51 |
|
Aflease Gold Limited |
JSE:AFO |
17:00 |
250.00 |
ZAc |
-10.00 |
-3.85% |
128729 |
250.00 |
246.00 |
|
Drdgold Limited |
JSE:DRD |
17:00 |
485.00 |
ZAc |
-20.00 |
-3.96% |
966253 |
505.00 |
480.00 |
|
Witwatersrand Cons Gold |
JSE:WGR |
16:21 |
8501.00 |
ZAc |
+0.00 |
+0.00% |
105 |
8501.00 |
8501.00 |
|
Harmony G M Co Limited |
JSE:HAR |
17:32 |
8940.00 |
ZAc |
-274.00 |
-2.97% |
596734 |
9150.00 |
8676.00 |
|
Gold Fields Limited |
JSE:GFI |
17:33 |
9226.00 |
ZAc |
-220.00 |
-2.33% |
1659667 |
9470.00 |
8820.00 |
|
Anglogold Ashanti Limited |
JSE:ANG |
17:51 |
24841.00 |
ZAc |
-100.00 |
-0.40% |
808307 |
25300.00 |
24150.00 |
