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
Seabridge Gold	SEA.TO	15:59	26.92	CAD	+0.08	+0.30%	25023	26.93	26.51
Centerra Gold Inc	CG.TO	15:59	10.62	CAD	+0.11	+1.05%	100601	10.75	10.42
Tanzanian Royalty Exploration Corp	TNX.TO	16:18	3.99	CAD	+0.15	+3.91%	143379	3.99	3.74
Aquiline Resources Inc	AQI.TO	15:59	6.84	CAD	-0.07	-1.01%	155774	6.90	6.76
Franco-Nevada Corp	FNV.TO	16:10	30.13	CAD	-0.37	-1.21%	244070	30.50	29.60
Allied Nevada Gold Corp	ANV.TO	16:11	12.94	CAD	-0.06	-0.46%	348147	13.04	12.80
Silver Standard Resources Inc	NASDAQGM:SSRI	20Nov09	21.51	USD	-0.32	-1.47%	388127	21.60	20.98
Eldorado Gold Corp Ltd Fgn	AMEX:EGO	20Nov09	13.46	USD	-0.06	-0.44%	406500	13.47	13.05
Royal Gold Inc	NYSE:RGLD	20Nov09	52.94	USD	-0.34	-0.64%	423926	53.20	51.78
Agnico-Eagle Mines Ltd	AEM.TO	16:32	65.06	CAD	-0.55	-0.84%	472459	65.57	63.89
Simmer and Jack Mines	JSE:SIM	20Nov09	195.00	ZAR	-1.00	-0.51%	518426	197.00	193.00
Gammon Gold Inc	GAM.TO	16:10	11.85	CAD	+0.10	+0.85%	536228	11.94	11.44
Alamos Gold Inc	AGI.TO	16:11	11.97	CAD	+0.07	+0.59%	567032	12.05	11.67
Northgate Minerals Corp	NGX.TO	16:10	3.39	CAD	-0.06	-1.74%	673400	3.44	3.31
Aurizon Mines Ltd	ARZ.TO	16:10	5.33	CAD	+0.09	+1.72%	674120	5.37	5.17
European Goldfields Ltd	EGU.TO	16:10	7.36	CAD	+0.03	+0.41%	731739	7.46	7.15
Iamgold Corp	NYSE:IAG	20Nov09	18.93	USD	-0.21	-1.10%	734600	19.04	18.54
Harmony Gold Mining Co Ltd	AMEX:HMY	20Nov09	10.59	USD	-0.18	-1.67%	770900	10.63	10.31
Agnico Eagle Mines Ltd	NYSE:AEM	20Nov09	60.81	USD	-0.90	-1.46%	812100	61.25	59.62
Anglogold Ashanti Ltd	NYSE:AU	20Nov09	43.96	USD	-0.54	-1.21%	850100	44.22	43.22
Centamin Egypt Ltd	CEE.TO	16:58	2.31	CAD	-0.04	-1.70%	1046418	2.37	2.30
Pan American Silver Corp	NASDAQGS:PAAS	20Nov09	24.88	USD	-0.28	-1.11%	1093417	24.95	24.30
Red Back Mining Inc	RBI.TO	16:40	15.29	CAD	+0.07	+0.46%	1120313	15.40	14.96
Drdgold Ltd	JSE:DRD	20Nov09	405.00	ZAR	+22.00	+5.74%	1278042	415.00	381.00
Anglogold Ashanti Ltd	JSE:ANG	20Nov09	33094.00	ZAR	+401.00	+1.23%	1281034	33500.00	32540.00
Golden Star Resources Ltd	GSC.TO	15:59	3.70	CAD	-0.12	-3.14%	1298372	3.76	3.65
Kinross Gold Corp	NYSE:KGC	20Nov09	19.14	USD	-0.32	-1.64%	1343500	19.34	18.71
Randgold Resources Ltd	NASDAQNM:GOLD	20Nov09	83.27	USD	-0.30	-0.36%	1370851	83.40	81.15
Compania de Minas Buenaventura	NYSE:BVN	20Nov09	39.51	USD	-0.58	-1.45%	1445762	39.81	39.04
Goldcorp Inc	NYSE:GG	20Nov09	43.64	USD	-0.37	-0.84%	1461100	43.83	42.95
Gold Fields Ltd	NYSE:GFI	20Nov09	14.64	USD	-0.04	-0.27%	1469600	14.73	14.35
Silvercorp Metals Inc	SVM.TO	15:59	7.77	CAD	+0.03	+0.39%	1558950	7.83	7.49
NovaGold Resources Inc	AMEX:NG	20Nov09	5.27	USD	-0.06	-1.13%	1624383	5.30	5.10
Harmony Gold Mining Co Ltd	JSE:HAR	20Nov09	8001.00	ZAR	+45.00	+0.57%	1635979	8050.00	7825.00
SEMAFO	SMF.TO	16:10	4.70	CAD	+0.20	+4.44%	1820968	4.70	4.45
Goldcorp Inc	G.TO	16:40	46.68	CAD	-0.10	-0.21%	1904460	46.94	46.02
Eldorado Gold Corp	ELD.TO	17:00	14.40	CAD	+0.02	+0.14%	2022966	14.40	13.99
Newmont Mining Corp	NYSE:NEM	20Nov09	52.26	USD	-0.40	-0.76%	2037700	52.60	51.56
Barrick Gold Corp	NYSE:ABX	20Nov09	43.98	USD	-0.36	-0.81%	2155800	44.20	43.25
Hecla Mining Co	NYSE:HL	20Nov09	6.26	USD	-0.07	-1.11%	2453900	6.30	6.03
Yamana Gold Inc	NYSE:AUY	20Nov09	13.22	USD	-0.10	-0.75%	2458200	13.28	12.87
Gold Fields Ltd	JSE:GFI	20Nov09	10940.00	ZAR	+245.00	+2.29%	2485574	10990.00	10762.00
Freeport-McMoran Copper & Gold Inc	NYSE:FCX	20Nov09	84.57	USD	-0.15	-0.18%	2611800	84.86	83.10
IAMGold Corp	IMG.TO	16:10	20.16	CAD	-0.21	-1.03%	2624942	20.36	19.86
Barrick Gold Corp	ABX.TO	16:31	47.00	CAD	-0.32	-0.68%	2754827	47.31	46.33
Kinross Gold Corp	K.TO	16:43	20.39	CAD	-0.32	-1.54%	3098701	20.69	20.05
Coeur D Alene Mines Corp	NYSE:CDE	20Nov09	22.35	USD	-0.37	-1.63%	3166177	22.54	21.81
Golden Star Resources Ltd	AMEX:GSS	20Nov09	3.46	USD	-0.11	-3.08%	4077895	3.55	3.40
Silver Wheaton Corp	NYSE:SLW	20Nov09	15.59	USD	-0.28	-1.76%	5426033	15.74	15.39
Yamana Gold Inc	YRI.TO	16:10	14.15	CAD	-0.07	-0.49%	5585290	14.23	13.61
New Gold Inc	NGD.TO	16:22	3.85	CAD	+0.00	+0.00%	8203586	3.91	3.61

* 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