| Company |
Symbol |
Time (EST)* |
Price |
Change |
Change % |
Volume |
High |
Low |
Yamana Gold Inc |
YRI.TO |
28Aug08 |
11.46 |
CAD |
+0.01 |
+0.09% |
3458808 |
11.84 |
11.26 |
|
Tanzanian Royalty Exploration Corp |
TNX.TO |
28Aug08 |
4.36 |
CAD |
+0.02 |
+0.46% |
38888 |
4.59 |
4.27 |
|
SEMAFO |
SMF.TO |
28Aug08 |
1.32 |
CAD |
+0.09 |
+7.32% |
341927 |
1.32 |
1.23 |
|
Red Back Mining Inc |
RBI.TO |
28Aug08 |
7.10 |
CAD |
+0.25 |
+3.65% |
526417 |
7.10 |
6.75 |
|
Royal Gold Inc |
NYSE:RGLD |
28Aug08 |
34.83 |
USD |
+0.09 |
+0.26% |
326039 |
35.54 |
34.26 |
|
Pan American Silver Corp |
NYSE:PAAS |
28Aug08 |
26.97 |
USD |
+0.29 |
+1.09% |
1134504 |
28.15 |
26.68 |
|
Newmont Mining Corp |
NYSE:NEM |
28Aug08 |
45.23 |
USD |
+0.01 |
+0.02% |
1545400 |
46.08 |
44.55 |
|
Kinross Gold Corp |
NYSE:KGC |
28Aug08 |
16.87 |
USD |
+0.17 |
+1.02% |
898300 |
17.28 |
16.42 |
|
Iamgold Corp |
NYSE:IAG |
28Aug08 |
6.52 |
USD |
+0.19 |
+3.00% |
399500 |
6.52 |
6.39 |
|
Hecla Mining Co |
NYSE:HL |
28Aug08 |
7.20 |
USD |
+0.21 |
+3.00% |
698900 |
7.22 |
6.84 |
|
Goldcorp Inc |
NYSE:GG |
28Aug08 |
34.13 |
USD |
-0.14 |
-0.41% |
1318600 |
35.67 |
33.42 |
|
Gold Fields Ltd |
NYSE:GFI |
28Aug08 |
9.44 |
USD |
+0.08 |
+0.86% |
1145900 |
9.71 |
9.34 |
|
Freeport-McMoran Copper & Gold Inc |
NYSE:FCX |
28Aug08 |
90.63 |
USD |
-0.46 |
-0.51% |
2324400 |
93.15 |
88.66 |
|
Coeur D Alene Mines Corp |
NYSE:CDE |
28Aug08 |
1.86 |
USD |
+0.10 |
+5.68% |
2905600 |
1.86 |
1.77 |
|
Yamana Gold Inc |
NYSE:AUY |
28Aug08 |
10.95 |
USD |
+0.06 |
+0.55% |
1090500 |
11.33 |
10.70 |
|
Anglogold Ashanti Ltd |
NYSE:AU |
28Aug08 |
27.25 |
USD |
+0.08 |
+0.29% |
375100 |
27.97 |
27.07 |
|
Agnico Eagle Mines Ltd |
NYSE:AEM |
28Aug08 |
57.76 |
USD |
-0.05 |
-0.09% |
552700 |
59.57 |
56.35 |
|
Barrick Gold Corp |
NYSE:ABX |
28Aug08 |
35.02 |
USD |
-0.48 |
-1.35% |
1813900 |
36.40 |
34.48 |
|
Northgate Minerals Corp |
NGX.TO |
28Aug08 |
1.70 |
CAD |
-0.01 |
-0.59% |
288729 |
1.73 |
1.66 |
|
NovaGold Resources Inc |
NG.TO |
28Aug08 |
6.82 |
CAD |
+0.04 |
+0.59% |
156443 |
6.85 |
6.66 |
|
Randgold Resources Ltd |
NASDAQNM:GOLD |
28Aug08 |
44.95 |
USD |
+0.58 |
+1.31% |
832829 |
45.75 |
44.39 |
|
Kinross Gold Corp |
K.TO |
28Aug08 |
17.76 |
CAD |
+0.31 |
+1.78% |
3403990 |
18.18 |
17.26 |
|
Witwatersrand Cons Gold |
JSE:WGR |
#N/A Servi |
6.05 |
ZAR |
-0.02 |
-0.33% |
893333 |
6.16 |
6.03 |
|
Harmony G M Co Limited |
JSE:HAR |
05:31 |
6661.00 |
ZAR |
-234.00 |
-3.39% |
50157 |
6804.00 |
6477.00 |
|
Gold Fields Limited |
JSE:GFI |
05:31 |
7184.00 |
ZAR |
-261.00 |
-3.51% |
64925 |
7399.00 |
7006.00 |
|
Drdgold Limited |
JSE:DRD |
05:18 |
440.00 |
ZAR |
+0.00 |
+0.00% |
14500 |
443.00 |
440.00 |
|
Anglogold Ashanti Limited |
JSE:ANG |
05:30 |
20925.00 |
ZAR |
-425.00 |
-1.99% |
31164 |
21300.00 |
20501.00 |
|
Aflease Gold Limited |
JSE:AFO |
13:00 |
198.00 |
ZAR |
+18.00 |
+10.00% |
4967550 |
198.00 |
176.00 |
|
Jaguar Mining Inc |
JAG.TO |
28Aug08 |
7.24 |
CAD |
-0.06 |
-0.82% |
173803 |
7.38 |
7.02 |
|
IAMGold Corp |
IMG.TO |
28Aug08 |
6.81 |
CAD |
+0.17 |
+2.56% |
1628106 |
6.86 |
6.70 |
|
High River Gold Mines LTD |
HRG.TO |
28Aug08 |
0.66 |
CAD |
-0.04 |
-5.71% |
2225745 |
0.73 |
0.64 |
|
Golden Star Resources Ltd |
GSC.TO |
28Aug08 |
1.57 |
CAD |
-0.04 |
-2.48% |
627217 |
1.64 |
1.55 |
|
Gabriel Resources Ltd |
GBU.TO |
28Aug08 |
2.24 |
CAD |
+0.01 |
+0.45% |
193855 |
2.26 |
2.20 |
|
Great Basin Gold Ltd |
GBG.TO |
28Aug08 |
2.70 |
CAD |
+0.01 |
+0.37% |
422243 |
2.77 |
2.63 |
|
Goldcorp Inc |
G.TO |
28Aug08 |
36.14 |
CAD |
+0.35 |
+0.98% |
3248391 |
37.25 |
35.16 |
|
Eldorado Gold Corp |
ELD.TO |
28Aug08 |
8.36 |
CAD |
+0.13 |
+1.58% |
2588872 |
8.41 |
8.13 |
|
European Goldfields Limited |
EGU.TO |
28Aug08 |
3.98 |
CAD |
+0.09 |
+2.31% |
780673 |
3.99 |
3.76 |
|
Centerra Gold Inc |
CG.TO |
28Aug08 |
4.09 |
CAD |
-0.11 |
-2.62% |
393013 |
4.20 |
4.08 |
|
Aurizon Mines Ltd |
ARZ.TO |
28Aug08 |
3.26 |
CAD |
+0.05 |
+1.56% |
439226 |
3.31 |
3.20 |
|
Aquiline Resources Inc |
AQI.TO |
28Aug08 |
5.61 |
CAD |
+0.07 |
+1.26% |
86405 |
5.75 |
5.47 |
|
Harmony Gold Mining Co Ltd |
AMEX:HMY |
28Aug08 |
8.81 |
USD |
+0.15 |
+1.73% |
543000 |
8.96 |
8.72 |
|
Golden Star Resources Ltd |
AMEX:GSS |
28Aug08 |
1.53 |
USD |
-0.01 |
-0.65% |
1760968 |
1.57 |
1.48 |
|
Eldorado Gold Corp Ltd |
AMEX:EGO |
28Aug08 |
7.87 |
USD |
+0.06 |
+0.77% |
41500 |
8.06 |
7.75 |
|
Alamos Gold Inc |
AGI.TO |
28Aug08 |
6.05 |
CAD |
-0.02 |
-0.33% |
893333 |
6.16 |
6.03 |
|
Agnico-Eagle Mines Ltd |
AEM.TO |
28Aug08 |
61.05 |
CAD |
+0.63 |
+1.04% |
540099 |
62.38 |
59.30 |
|
Barrick Gold Corp |
ABX.TO |
28Aug08 |
37.15 |
CAD |
+0.13 |
+0.35% |
2990139 |
38.00 |
36.28 |
