| | | | Volume: 2,594,776 High: 0.24 Low: 0.21 | | | |
| | | | Volume: 0 High: 0.00 Low: 0.00 | | | |
| | | | Volume: 10,000 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 24,569 High: 0.03 Low: 0.03 | | | |
| | | | Abacus Mining & Exploration Corporation Volume: 2,000 High: 0.02 Low: 0.02 | | | |
| | | | Volume: 12,000 High: 0.06 Low: 0.05 | | | |
| | | | Volume: 565,700 High: 0.02 Low: 0.02 | | | |
| | | | Volume: 0 High: 0.25 Low: 0.25 | | | |
| | | | Abrasilver Resource Corp. Volume: 247,548 High: 3.18 Low: 3.04 | | | |
| | | | Volume: 15,002 High: 0.07 Low: 0.06 | | | |
| | | | Adyton Resources Corporation Volume: 336,852 High: 0.25 Low: 0.22 | | | |
| | | | Volume: 534,724 High: 0.04 Low: 0.04 | | | |
| | | | Volume: 423,533 High: 0.72 Low: 0.67 | | | |
| | | | Volume: 598,879 High: 124.75 Low: 123.00 | | | |
| | | | Volume: 723,383 High: 169.20 Low: 166.84 | | | |
| | | | Volume: 0 High: 0.00 Low: 0.00 | | | |
| | | | Volume: 0 High: 0.01 Low: 0.01 | | | |
| | | | Volume: 1,426,145 High: 37.20 Low: 36.08 | | | |
| | | | Volume: 839,233 High: 27.46 Low: 26.61 | | | |
| | | | Alaska Energy Metals Corporation Volume: 57,500 High: 0.09 Low: 0.09 | | | |
| | | | Volume: 39,200 High: 1.99 Low: 1.93 | | | |
| | | | Volume: 259,500 High: 0.40 Low: 0.37 | | | |
| | | | Volume: 0 High: 0.08 Low: 0.08 | | | |
| | | | Volume: 62,850 High: 0.24 Low: 0.22 | | | |
| | | | Volume: 82,096 High: 0.35 Low: 0.32 | | | |
| | | | Volume: 0 High: 2.34 Low: 2.29 | | | |
| | | | Volume: 275,145 High: 3.16 Low: 3.09 | | | |
| | | | Volume: 10 High: 0.02 Low: 0.01 | | | |
| | | | Volume: 10,000 High: 0.09 Low: 0.08 | | | |
| | | | Volume: 33,751 High: 0.55 Low: 0.51 | | | |
| | | | Volume: 59,543 High: 0.11 Low: 0.10 | | | |
| | | | Volume: 36,337 High: 1.56 Low: 1.52 | | | |
| | | | American Creek Resources Ltd. Volume: 85,575 High: 0.12 Low: 0.12 | | | |
| | | | American Eagle Gold Corp. Volume: 31,881 High: 0.56 Low: 0.55 | | | |
| | | | Volume: 12,601 High: 0.35 Low: 0.34 | | | |
| | | | American Pacific Mining Corp. Volume: 0 High: 0.19 Low: 0.16 | | | |
| | | | Volume: 182,458 High: 1.49 Low: 1.41 | | | |
| | | | Andean Precious Metals Corp. Volume: 150,770 High: 2.79 Low: 2.69 | | | |
| | | | Volume: 20,000 High: 0.04 Low: 0.04 | | | |
| | | | Volume: 35,122 High: 0.20 Low: 0.18 | | | |
| | | | Volume: 446,522 High: 87,040.00 Low: 85,018.00 | | | |
| | | | Volume: 820,597 High: 50.15 Low: 49.32 | | | |
| | | | Volume: 845 High: 0.80 Low: 0.80 | | | |
| | | | Volume: 8,080 High: 0.06 Low: 0.05 | | | |
| | | | Volume: 41,000 High: 0.07 Low: 0.07 | | | |
| | | | Volume: 136,529 High: 0.44 Low: 0.42 | | | |
| | | | Volume: 31,663 High: 0.22 Low: 0.21 | | | |
| | | | Volume: 0 High: 0.00 Low: 0.00 | | | |
| | | | Volume: 0 High: 0.08 Low: 0.08 | | | |
| | | | Volume: 614,793 High: 9.41 Low: 8.94 | | | |
| | | | Volume: 124,638 High: 6.93 Low: 6.61 | | | |
| | | | Arizona Gold & Silver Inc. Volume: 41,600 High: 0.35 Low: 0.34 | | | |
| | | | Volume: 122,002 High: 1.30 Low: 1.26 | | | |
| | | | Volume: 312,322 High: 27.35 Low: 26.10 | | | |
| | | | Volume: 365,985 High: 0.09 Low: 0.09 | | | |
| | | | Volume: 288,516 High: 0.08 Low: 0.08 | | | |
| | | | Volume: 220,814 High: 2.27 Low: 2.17 | | | |
| | | | Volume: 6,632 High: 1.05 Low: 1.03 | | | |
| | | | Volume: 0 High: 0.05 Low: 0.05 | | | |
| | | | Volume: 10,500 High: 0.19 Low: 0.19 | | | |
| | | | Volume: 232,374 High: 1.05 Low: 0.97 | | | |
| | | | Volume: 163,000 High: 0.33 Low: 0.28 | | | |
| | | | Volume: 76,072 High: 37.95 Low: 36.37 | | | |
| | | | Volume: 6,053 High: 0.24 Low: 0.24 | | | |
| | | | Volume: 4,100 High: 0.78 Low: 0.76 | | | |
| | | | Volume: 0 High: 1.61 Low: 1.54 | | | |
| | | | Volume: 1,000 High: 0.07 Low: 0.07 | | | |
| | | | Volume: 0 High: 0.04 Low: 0.04 | | | |
| | | | Volume: 100 High: 0.09 Low: 0.09 | | | |
| | | | Avino Silver & Gold Mines Ltd. Volume: 402,640 High: 4.95 Low: 4.79 | | | |
| | | | Avino Silver & Gold Mins Ltd Volume: 275,851 High: 3.64 Low: 3.53 | | | |
| | | | Volume: 76,625 High: 0.56 Low: 0.54 | | | |
| | | | Volume: 920,029 High: 13.35 Low: 13.03 | | | |
| | | | Volume: 32,180 High: 0.70 Low: 0.65 | | | |
| | | | Volume: 224,820 High: 0.25 Low: 0.24 | | | |
| | | | Volume: 1,200 High: 0.06 Low: 0.06 | | | |
| | | | Volume: 2,335,268 High: 5.09 Low: 4.93 | | | |
| | | | Volume: 200 High: 3.76 Low: 3.64 | | | |
| | | | Volume: 0 High: 0.18 Low: 0.17 | | | |
| | | | Volume: 140,526 High: 0.24 Low: 0.23 | | | |
| | | | Baroyeca Gold & Silver Inc. Volume: 1,000 High: 0.02 Low: 0.02 | | | |
| | | | Baroyeca Gold & Silver Inc. Volume: 0 High: 0.00 Low: 0.00 | | | |
| | | | Volume: 2,251,117 High: 19.40 Low: 18.86 | | | |
| | | | Volume: 6,604,677 High: 29.39 Low: 28.90 | | | |
| | | | Volume: 1,175,132 High: 27.61 Low: 27.01 | | | |
| | | | Volume: 1,365,075 High: 0.08 Low: 0.07 | | | |
| | | | Volume: 64,925 High: 0.09 Low: 0.09 | | | |
| | | | Volume: 12 High: 0.08 Low: 0.08 | | | |
| | | | Volume: 265,000 High: 0.05 Low: 0.04 | | | |
| | | | Volume: 62,034 High: 0.24 Low: 0.22 | | | |
| | | | Volume: 32,750 High: 0.27 Low: 0.26 | | | |
| | | | Volume: 10,000 High: 0.04 Low: 0.04 | | | |
| | | | Volume: 41,278 High: 0.21 Low: 0.21 | | | |
| | | | Volume: 542,850 High: 0.08 Low: 0.07 | | | |
| | | | Volume: 282,000 High: 0.40 Low: 0.39 | | | |
| | | | Volume: 4,000 High: 0.02 Low: 0.02 | | | |
| | | | Volume: 0 High: 0.02 Low: 0.02 | | | |
| | | | Volume: 71,000 High: 0.12 Low: 0.12 | | | |
| | | | Volume: 20,000 High: 0.01 Low: 0.01 | | | |
| | | | Black Mammoth Metals Corporation Volume: 20,614 High: 2.07 Low: 1.90 | | | |
| | | | Volume: 613,438 High: 0.40 Low: 0.38 | | | |
| | | | Volume: 0 High: 0.29 Low: 0.27 | | | |
| | | | Volume: 5 High: 0.04 Low: 0.03 | | | |
| | | | Volume: 34,000 High: 0.11 Low: 0.10 | | | |
| | | | Volume: 90,830 High: 0.31 Low: 0.31 | | | |
| | | | Volume: 100 High: 0.16 Low: 0.16 | | | |
| | | | Volume: 109,166 High: 0.08 Low: 0.08 | | | |
| | | | Volume: 214,540 High: 0.23 Low: 0.22 | | | |
| | | | Volume: 139,000 High: 0.05 Low: 0.05 | | | |
| | | | Volume: 190,000 High: 0.05 Low: 0.05 | | | |
| | | | Volume: 1,042,302 High: 0.13 Low: 0.10 | | | |
| | | | Brunswick Exploration Inc. Volume: 233,350 High: 0.13 Low: 0.12 | | | |
| | | | Volume: 11,300 High: 0.06 Low: 0.06 | | | |
| | | | Bullion Gold Resources Corp. Volume: 3,000 High: 0.05 Low: 0.05 | | | |
| | | | Volume: 746,953 High: 0.14 Low: 0.13 | | | |
| | | | Volume: 25,000 High: 0.01 Low: 0.01 | | | |
| | | | Volume: 252,000 High: 0.07 Low: 0.06 | | | |
| | | | Volume: 252,000 High: 0.07 Low: 0.06 | | | |
| | | | Volume: 44,293 High: 0.41 Low: 0.39 | | | |
| | | | Caledonia Mining Corporation Plc Volume: 0 High: 19.72 Low: 18.90 | | | |
| | | | Volume: 3,336,998 High: 3.02 Low: 2.91 | | | |
| | | | Canada Nickel Company Inc. Volume: 889,193 High: 0.87 Low: 0.84 | | | |
| | | | Canadian Critical Minerals Inc Volume: 21,265 High: 0.04 Low: 0.03 | | | |
| | | | Volume: 56,083 High: 0.29 Low: 0.28 | | | |
| | | | Volume: 0 High: 0.18 Low: 0.17 | | | |
| | | | Volume: 2,260 High: 0.39 Low: 0.39 | | | |
| | | | Volume: 1,000 High: 0.01 Low: 0.01 | | | |
| | | | Volume: 100,850 High: 0.07 Low: 0.07 | | | |
| | | | Canoe Mining Ventures Corp. Volume: 31,000 High: 0.05 Low: 0.05 | | | |
| | | | Canterra Minerals Corporation Volume: 1,830,781 High: 0.11 Low: 0.10 | | | |
| | | | Volume: 59,000 High: 0.05 Low: 0.05 | | | |
| | | | Volume: 81,305 High: 0.95 Low: 0.85 | | | |
| | | | Cariboo Rose Resources Ltd. Volume: 20,000 High: 0.04 Low: 0.04 | | | |
| | | | Volume: 6,000 High: 0.17 Low: 0.17 | | | |
| | | | Carlyle Commodities Corp. Volume: 0 High: 0.02 Low: 0.02 | | | |
| | | | Carolina Rush Corporation Volume: 9,500 High: 0.08 Low: 0.08 | | | |
| | | | Volume: 88,545 High: 0.12 Low: 0.12 | | | |
| | | | Volume: 0 High: 0.01 Low: 0.01 | | | |
| | | | Volume: 308,839 High: 0.18 Low: 0.16 | | | |
| | | | Volume: 103,727 High: 0.29 Low: 0.27 | | | |
| | | | Volume: 0 High: 0.23 Low: 0.19 | | | |
| | | | Cdn Maverick Capital Corp. Volume: 0 High: 0.33 Low: 0.27 | | | |
| | | | Volume: 5,300 High: 2.56 Low: 2.48 | | | |
| | | | Volume: 667,967 High: 9.79 Low: 9.60 | | | |
| | | | Volume: 0 High: 7.22 Low: 7.09 | | | |
| | | | Volume: 4,000 High: 0.08 Low: 0.08 | | | |
| | | | Cerro De Pasco Resources Inc. Volume: 325,897 High: 0.33 Low: 0.32 | | | |
| | | | Cerro Grande Mining Corporation Volume: 62,000 High: 0.26 Low: 0.22 | | | |
| | | | Champion Electric Metals Inc. Volume: 0 High: 0.01 Low: 0.01 | | | |
| | | | Volume: 19,500 High: 1.52 Low: 1.39 | | | |
| | | | Chibougamau Independent Mines Inc. Volume: 5,000 High: 0.17 Low: 0.17 | | | |
| | | | China Gold International Resources Corp. Ltd. Volume: 8,846 High: 12.53 Low: 12.36 | | | |
| | | | Volume: 0 High: 0.00 Low: 0.00 | | | |
| | | | Volume: 0 High: 0.00 Low: 0.00 | | | |
| | | | Volume: 2,367,537 High: 9.29 Low: 9.03 | | | |
| | | | Colibri Resource Corporation Volume: 1,800 High: 0.15 Low: 0.15 | | | |
| | | | Volume: 48,026 High: 14.07 Low: 13.52 | | | |
| | | | Comet Lithium Corporation Volume: 50,000 High: 0.19 Low: 0.18 | | | |
| | | | Volume: 61,800 High: 0.10 Low: 0.09 | | | |
| | | | Compania De Minas Buenaventura Volume: 295,079 High: 16.90 Low: 16.49 | | | |
| | | | Volume: 11,500 High: 0.18 Low: 0.17 | | | |
| | | | Volume: 9,000 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 53,600 High: 0.57 Low: 0.56 | | | |
| | | | Conquest Resources Limited Volume: 9,000 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 0 High: 20.94 Low: 19.99 | | | |
| | | | Volume: 210,850 High: 0.12 Low: 0.11 | | | |
| | | | Copper Road Resources Inc. Volume: 1,000 High: 0.02 Low: 0.02 | | | |
| | | | Volume: 74,958 High: 3.58 Low: 2.05 | | | |
| | | | Cross River Ventures Corp. Volume: 0 High: 0.00 Low: 0.00 | | | |
| | | | Volume: 50,000 High: 0.04 Low: 0.04 | | | |
| | | | Volume: 0 High: 4.11 Low: 3.93 | | | |
| | | | Volume: 15,000 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 393,924 High: 0.28 Low: 0.26 | | | |
| | | | Volume: 0 High: 0.20 Low: 0.19 | | | |
| | | | Volume: 34,373 High: 0.12 Low: 0.11 | | | |
| | | | Desert Gold Ventures Inc. Volume: 76,029 High: 0.09 Low: 0.09 | | | |
| | | | Volume: 145,000 High: 0.04 Low: 0.03 | | | |
| | | | Discovery Harbour Resources Corp. Volume: 63,000 High: 0.07 Low: 0.06 | | | |
| | | | Volume: 3,805,322 High: 3.44 Low: 3.20 | | | |
| | | | Volume: 0 High: 2.53 Low: 2.36 | | | |
| | | | Volume: 18,001 High: 0.08 Low: 0.07 | | | |
| | | | Dolly Varden Silver Corporation Volume: 104,669 High: 4.90 Low: 4.70 | | | |
| | | | Volume: 53,161 High: 0.16 Low: 0.16 | | | |
| | | | Volume: 98,363 High: 0.71 Low: 0.67 | | | |
| | | | Volume: 356,454 High: 2,580.00 Low: 2,523.00 | | | |
| | | | Dundee Precious Metals Inc. Volume: 967,976 High: 21.26 Low: 20.72 | | | |
| | | | Volume: 84,525 High: 0.18 Low: 0.17 | | | |
| | | | Volume: 39,189 High: 4.56 Low: 4.47 | | | |
| | | | Volume: 1,500 High: 0.13 Low: 0.13 | | | |
| | | | Volume: 213,100 High: 0.01 Low: 0.01 | | | |
| | | | Volume: 0 High: 0.00 Low: 0.00 | | | |
| | | | Eagle Plains Resources Ltd. Volume: 2,036 High: 0.12 Low: 0.12 | | | |
| | | | Volume: 41,649 High: 0.12 Low: 0.12 | | | |
| | | | Volume: 0 High: 0.00 Low: 0.00 | | | |
| | | | Volume: 267,803 High: 29.20 Low: 28.39 | | | |
| | | | Volume: 536,622 High: 21.55 Low: 20.95 | | | |
| | | | Electric Metals Usa Limited Volume: 233,500 High: 0.12 Low: 0.11 | | | |
| | | | Volume: 0 High: 0.03 Low: 0.02 | | | |
| | | | Elemental Altus Royalties Corp. Volume: 308,157 High: 1.68 Low: 1.53 | | | |
| | | | Elemental Altus Royalties Corp. Volume: 0 High: 1.23 Low: 1.14 | | | |
| | | | Elevation Gold Mining Corp Volume: 0 High: 0.08 Low: 0.08 | | | |
| | | | Volume: 454,250 High: 0.04 Low: 0.04 | | | |
| | | | Volume: 914,184 High: 1.41 Low: 1.14 | | | |
| | | | Volume: 3,000 High: 0.38 Low: 0.38 | | | |
| | | | Volume: 0 High: 0.28 Low: 0.28 | | | |
| | | | Volume: 0 High: 0.29 Low: 0.29 | | | |
| | | | Volume: 0 High: 0.20 Low: 0.20 | | | |
| | | | Volume: 23,860 High: 0.67 Low: 0.66 | | | |
| | | | Volume: 64,316 High: 3.36 Low: 3.32 | | | |
| | | | Volume: 400 High: 2.48 Low: 2.45 | | | |
| | | | Volume: 0 High: 2.13 Low: 2.13 | | | |
| | | | Volume: 730,604 High: 43.47 Low: 42.24 | | | |
| | | | Volume: 581,969 High: 6.62 Low: 6.43 | | | |
| | | | Volume: 1,947,953 High: 4.88 Low: 4.75 | | | |
| | | | Endurance Gold Corporation. Volume: 4,866 High: 0.20 Low: 0.20 | | | |
| | | | Enduro Metals Corporation Volume: 500 High: 0.17 Low: 0.17 | | | |
| | | | Enduro Metals Corporation Volume: 0 High: 0.13 Low: 0.12 | | | |
| | | | Volume: 99,000 High: 0.06 Low: 0.06 | | | |
| | | | Volume: 5 High: 0.04 Low: 0.04 | | | |
| | | | Volume: 24,616 High: 2.02 Low: 1.98 | | | |
| | | | Envirogold Global Limited Volume: 0 High: 0.10 Low: 0.10 | | | |
| | | | Volume: 3,288,694 High: 8.70 Low: 8.35 | | | |
| | | | Volume: 885,123 High: 6.42 Low: 6.17 | | | |
| | | | Equity Metals Corporation Volume: 370,458 High: 0.24 Low: 0.22 | | | |
| | | | Erdene Resource Development Corp Volume: 0 High: 0.73 Low: 0.70 | | | |
| | | | Erdene Resource Development Corp Volume: 95,562 High: 1.00 Low: 0.95 | | | |
| | | | Volume: 0 High: 0.98 Low: 0.90 | | | |
| | | | Volume: 5,500 High: 0.35 Low: 0.35 | | | |
| | | | Volume: 0 High: 0.11 Low: 0.11 | | | |
| | | | Volume: 277,845 High: 0.14 Low: 0.14 | | | |
| | | | Volume: 213,000 High: 0.04 Low: 0.04 | | | |
| | | | Volume: 100,000 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 0 High: 5.90 Low: 5.32 | | | |
| | | | Volume: 2,682,089 High: 0.26 Low: 0.22 | | | |
| | | | Volume: 22,500 High: 0.09 Low: 0.08 | | | |
| | | | Volume: 0 High: 0.05 Low: 0.05 | | | |
| | | | Volume: 131,000 High: 0.05 Low: 0.04 | | | |
| | | | Volume: 422,817 High: 0.28 Low: 0.26 | | | |
| | | | Volume: 101,000 High: 0.02 Low: 0.02 | | | |
| | | | Volume: 8,333 High: 0.08 Low: 0.08 | | | |
| | | | Volume: 27,733 High: 0.80 Low: 0.78 | | | |
| | | | Volume: 0 High: 0.10 Low: 0.10 | | | |
| | | | Volume: 98,000 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 430,612 High: 32.46 Low: 32.25 | | | |
| | | | Volume: 30,000 High: 0.09 Low: 0.09 | | | |
| | | | Volume: 64,000 High: 0.05 Low: 0.05 | | | |
| | | | Volume: 535,883 High: 2.24 Low: 2.10 | | | |
| | | | Volume: 203,000 High: 0.03 Low: 0.03 | | | |
| | | | First Majestic Silver Corp Volume: 1,136,971 High: 11.52 Low: 11.12 | | | |
| | | | First Majestic Silver Corp Volume: 2,413,004 High: 8.50 Low: 8.20 | | | |
| | | | Volume: 794,099 High: 0.20 Low: 0.19 | | | |
| | | | Volume: 0 High: 0.15 Low: 0.14 | | | |
| | | | First Nordic Metals Corp. Volume: 141,359 High: 0.41 Low: 0.40 | | | |
| | | | Volume: 0 High: 0.12 Low: 0.12 | | | |
| | | | Volume: 233,739 High: 0.37 Low: 0.36 | | | |
| | | | Volume: 3,400 High: 0.15 Low: 0.15 | | | |
| | | | Fortitude Gold Corporation Volume: 0 High: 3.15 Low: 3.04 | | | |
| | | | Volume: 226,799 High: 6.12 Low: 5.80 | | | |
| | | | Volume: 0 High: 6.96 Low: 6.78 | | | |
| | | | Forty Pillars Mining Corp. Volume: 0 High: 0.00 Low: 0.00 | | | |
| | | | Fosterville South Exploration Ltd. Volume: 134,600 High: 0.52 Low: 0.49 | | | |
| | | | Volume: 135,385 High: 4.07 Low: 3.98 | | | |
| | | | Volume: 0 High: 0.31 Low: 0.31 | | | |
| | | | Volume: 354,251 High: 233.85 Low: 229.75 | | | |
| | | | Franco-Nevada Corporation Volume: 27 High: 172.33 Low: 169.58 | | | |
| | | | Freegold Ventures Limited Volume: 257,500 High: 1.21 Low: 1.13 | | | |
| | | | Volume: 2,600,687 High: 42.32 Low: 41.59 | | | |
| | | | Volume: 28,000 High: 0.15 Low: 0.15 | | | |
| | | | Volume: 0 High: 0.53 Low: 0.53 | | | |
| | | | Volume: 117,601 High: 0.75 Low: 0.72 | | | |
| | | | Volume: 1,361,899 High: 19.79 Low: 18.65 | | | |
| | | | Volume: 1,100 High: 0.02 Low: 0.02 | | | |
| | | | Volume: 0 High: 2.30 Low: 2.26 | | | |
| | | | Volume: 109,620 High: 3.12 Low: 3.05 | | | |
| | | | Volume: 4,500 High: 0.15 Low: 0.14 | | | |
| | | | Galantas Gold Corporation Volume: 190,000 High: 0.08 Low: 0.07 | | | |
| | | | Volume: 520,389 High: 2.02 Low: 1.89 | | | |
| | | | Volume: 0 High: 1.51 Low: 1.40 | | | |
| | | | Volume: 0 High: 0.05 Low: 0.05 | | | |
| | | | Volume: 31,000 High: 0.04 Low: 0.04 | | | |
| | | | Volume: 20,500 High: 0.45 Low: 0.45 | | | |
| | | | Volume: 0 High: 0.34 Low: 0.33 | | | |
| | | | Volume: 0 High: 0.11 Low: 0.11 | | | |
| | | | Garibaldi Resources Corp. Volume: 1,415 High: 0.07 Low: 0.07 | | | |
| | | | Volume: 96,569 High: 1.44 Low: 1.39 | | | |
| | | | General Copper Gold Corp. Volume: 0 High: 0.00 Low: 0.00 | | | |
| | | | Volume: 0 High: 0.00 Low: 0.00 | | | |
| | | | Volume: 82,500 High: 0.18 Low: 0.17 | | | |
| | | | Volume: 0 High: 0.25 Low: 0.24 | | | |
| | | | Volume: 40,500 High: 0.16 Low: 0.16 | | | |
| | | | Volume: 450 High: 0.04 Low: 0.04 | | | |
| | | | Volume: 12,600 High: 0.25 Low: 0.24 | | | |
| | | | Gitennes Exploration Inc. Volume: 27,500 High: 0.43 Low: 0.40 | | | |
| | | | Volume: 84,395 High: 0.80 Low: 0.76 | | | |
| | | | Globex Mining Enterprises Inc. Volume: 54,900 High: 1.41 Low: 1.37 | | | |
| | | | Volume: 100,200 High: 0.26 Low: 0.24 | | | |
| | | | Volume: 0 High: 0.04 Low: 0.04 | | | |
| | | | Volume: 540,064 High: 2.28 Low: 2.19 | | | |
| | | | Volume: 31,780 High: 0.61 Low: 0.58 | | | |
| | | | Gold Basin Resources Corporatio Volume: 0 High: 0.11 Low: 0.05 | | | |
| | | | Gold Basin Resources Corporation Volume: 47,828 High: 0.05 Low: 0.04 | | | |
| | | | Gold Bull Resources Corp. Volume: 9,500 High: 0.57 Low: 0.53 | | | |
| | | | Volume: 905,994 High: 43,997.00 Low: 42,008.00 | | | |
| | | | Volume: 797,431 High: 25.66 Low: 24.73 | | | |
| | | | Volume: 0 High: 0.08 Low: 0.08 | | | |
| | | | Volume: 0 High: 2.06 Low: 1.94 | | | |
| | | | Volume: 171,681 High: 0.65 Low: 0.63 | | | |
| | | | Gold Springs Resource Corp Volume: 43,265 High: 0.09 Low: 0.09 | | | |
| | | | Gold Terra Resource Corp. Volume: 0 High: 0.04 Low: 0.04 | | | |
| | | | Gold Terra Resource Corp. Volume: 10,800 High: 0.06 Low: 0.06 | | | |
| | | | Volume: 27,810 High: 0.29 Low: 0.28 | | | |
| | | | Goldbank Mining Corporation Volume: 145 High: 0.32 Low: 0.30 | | | |
| | | | Goldcliff Resource Corporation Volume: 10,000 High: 0.04 Low: 0.04 | | | |
| | | | Golden Arrow Resources Corporation Volume: 15 High: 0.04 Low: 0.04 | | | |
| | | | Golden Cariboo Resources Ltd. Volume: 0 High: 0.07 Low: 0.07 | | | |
| | | | Golden Goliath Resources Ltd. Volume: 19,285 High: 0.05 Low: 0.04 | | | |
| | | | Golden Horse Minerals Limited Volume: 7,221 High: 0.23 Low: 0.23 | | | |
| | | | Golden Lake Exploration Inc. Volume: 0 High: 0.00 Low: 0.00 | | | |
| | | | Volume: 0 High: 0.33 Low: 0.33 | | | |
| | | | Volume: 3,721 High: 0.25 Low: 0.24 | | | |
| | | | Golden Pursuit Resources Ltd. Volume: 1,500 High: 0.20 Low: 0.20 | | | |
| | | | Golden Shield Resources Inc. Volume: 0 High: 0.33 Low: 0.33 | | | |
| | | | Golden Sky Minerals Corp. Volume: 121,665 High: 0.11 Low: 0.10 | | | |
| | | | Goldex Resources Corporation Volume: 8,559 High: 0.06 Low: 0.06 | | | |
| | | | Goldflare Exploration Inc. Volume: 6,000 High: 0.04 Low: 0.04 | | | |
| | | | Volume: 1,032,310 High: 0.97 Low: 0.95 | | | |
| | | | Volume: 16,450 High: 0.08 Low: 0.06 | | | |
| | | | Volume: 80,385 High: 1.05 Low: 1.04 | | | |
| | | | Volume: 0 High: 0.77 Low: 0.76 | | | |
| | | | Volume: 15,899 High: 0.05 Low: 0.05 | | | |
| | | | Volume: 323,325 High: 0.78 Low: 0.74 | | | |
| | | | Volume: 221,157 High: 0.32 Low: 0.31 | | | |
| | | | Volume: 10,500 High: 0.13 Low: 0.13 | | | |
| | | | Goliath Resources Limited Volume: 201,776 High: 2.30 Low: 2.19 | | | |
| | | | Volume: 138,000 High: 0.02 Low: 0.02 | | | |
| | | | Volume: 356,874 High: 0.19 Low: 0.18 | | | |
| | | | Volume: 20,000 High: 0.03 Low: 0.03 | | | |
| | | | Grande Portage Resources Ltd. Volume: 1,999,353 High: 0.22 Low: 0.20 | | | |
| | | | Volume: 72,726 High: 0.81 Low: 0.77 | | | |
| | | | Graycliff Exploration Limited Volume: 0 High: 0.00 Low: 0.00 | | | |
| | | | Great Atlantic Resources Corp. Volume: 7,000 High: 0.07 Low: 0.07 | | | |
| | | | Volume: 2,000 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 16,000 High: 0.02 Low: 0.02 | | | |
| | | | Group Eleven Resources Corp. Volume: 80,881 High: 0.42 Low: 0.39 | | | |
| | | | Guanajuato Silver Company Ltd. Volume: 0 High: 0.20 Low: 0.19 | | | |
| | | | Guanajuato Silver Company Ltd. Volume: 363,828 High: 0.26 Low: 0.25 | | | |
| | | | Volume: 2,100 High: 0.02 Low: 0.02 | | | |
| | | | Volume: 0 High: 0.01 Low: 0.01 | | | |
| | | | Gunpoint Exploration Ltd. Volume: 5,000 High: 0.48 Low: 0.48 | | | |
| | | | Halcones Precious Metals Corp. Volume: 164,000 High: 0.04 Low: 0.04 | | | |
| | | | Volume: 15,959 High: 1.16 Low: 1.13 | | | |
| | | | Volume: 27,000 High: 0.11 Low: 0.10 | | | |
| | | | Harmony Gold Mining Co Ltd Volume: 730,725 High: 25,879.00 Low: 25,145.00 | | | |
| | | | Harmony Gold Mining Co Ltd Volume: 925,187 High: 14.91 Low: 14.46 | | | |
| | | | Volume: 79,890 High: 0.09 Low: 0.09 | | | |
| | | | Hawkeye Gold & Diamond Inc. Volume: 2 High: 0.05 Low: 0.05 | | | |
| | | | Volume: 0 High: 0.29 Low: 0.26 | | | |
| | | | Volume: 3,882,283 High: 6.10 Low: 5.90 | | | |
| | | | Volume: 220,552 High: 1.32 Low: 1.28 | | | |
| | | | Volume: 0 High: 0.97 Low: 0.93 | | | |
| | | | Volume: 40,000 High: 0.26 Low: 0.25 | | | |
| | | | Volume: 33,477 High: 0.13 Low: 0.12 | | | |
| | | | Volume: 59,373 High: 0.15 Low: 0.15 | | | |
| | | | Volume: 1,250,612 High: 13.65 Low: 13.27 | | | |
| | | | Volume: 0 High: 10.07 Low: 9.80 | | | |
| | | | Huntsman Exploration Inc. Volume: 5,098 High: 0.12 Low: 0.12 | | | |
| | | | Hycroft Mining Holding Corporation Volume: 465 High: 3.15 Low: 2.96 | | | |
| | | | Volume: 1 High: 0.71 Low: 0.68 | | | |
| | | | Volume: 861,516 High: 0.96 Low: 0.92 | | | |
| | | | Volume: 1,728,300 High: 7.62 Low: 7.42 | | | |
| | | | Volume: 1,282,692 High: 10.31 Low: 10.05 | | | |
| | | | Idaho Strategic Resources, Inc. Volume: 67 High: 14.54 Low: 14.17 | | | |
| | | | Volume: 4,000 High: 0.16 Low: 0.16 | | | |
| | | | Volume: 147,414 High: 0.28 Low: 0.26 | | | |
| | | | Volume: 175,500 High: 0.17 Low: 0.17 | | | |
| | | | Volume: 19,221 High: 0.07 Low: 0.07 | | | |
| | | | Volume: 6,010 High: 0.01 Low: 0.01 | | | |
| | | | Inflection Resources Ltd. Volume: 0 High: 0.28 Low: 0.28 | | | |
| | | | Volume: 184,774 High: 2.25 Low: 2.17 | | | |
| | | | Volume: 0 High: 1.68 Low: 1.61 | | | |
| | | | International Iconic Gold Exploration Corp. Volume: 139,000 High: 0.02 Low: 0.02 | | | |
| | | | International Prospect Ventures Ltd. Volume: 31,000 High: 0.04 Low: 0.04 | | | |
| | | | International Tower Hill Mines Ltd. Volume: 29,425 High: 1.26 Low: 1.20 | | | |
| | | | International Tower Hill Mines Ltd. Volume: 0 High: 0.93 Low: 0.88 | | | |
| | | | Volume: 105,500 High: 0.17 Low: 0.16 | | | |
| | | | Volume: 125 High: 29.97 Low: 29.31 | | | |
| | | | Volume: 0 High: 0.30 Low: 0.26 | | | |
| | | | Volume: 165,856 High: 3.99 Low: 3.79 | | | |
| | | | Volume: 59,000 High: 0.10 Low: 0.10 | | | |
| | | | Volume: 15,000 High: 0.06 Low: 0.05 | | | |
| | | | Juggernaut Exploration Ltd. Volume: 55,991 High: 0.79 Low: 0.75 | | | |
| | | | Volume: 73,000 High: 0.31 Low: 0.30 | | | |
| | | | Volume: 193,600 High: 0.39 Low: 0.36 | | | |
| | | | Volume: 0 High: 0.28 Low: 0.27 | | | |
| | | | Volume: 6,244 High: 0.11 Low: 0.11 | | | |
| | | | Volume: 632,721 High: 16.05 Low: 15.64 | | | |
| | | | Volume: 35,000 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 564,750 High: 0.06 Low: 0.06 | | | |
| | | | Volume: 20,120 High: 0.19 Low: 0.19 | | | |
| | | | Volume: 1,976,683 High: 7.01 Low: 6.57 | | | |
| | | | Volume: 126,000 High: 0.01 Low: 0.01 | | | |
| | | | Volume: 479,100 High: 0.06 Low: 0.05 | | | |
| | | | Volume: 188,193 High: 0.05 Low: 0.05 | | | |
| | | | Volume: 620,000 High: 0.01 Low: 0.01 | | | |
| | | | Volume: 28,880 High: 0.30 Low: 0.29 | | | |
| | | | Volume: 32,700 High: 1.22 Low: 1.15 | | | |
| | | | Volume: 0 High: 0.00 Low: 0.00 | | | |
| | | | Volume: 3,759,339 High: 21.47 Low: 21.03 | | | |
| | | | Volume: 3,004,375 High: 15.82 Low: 15.51 | | | |
| | | | Volume: 11,080 High: 0.33 Low: 0.28 | | | |
| | | | Kirkland Lake Discoveries Corp. Volume: 61,000 High: 0.04 Low: 0.04 | | | |
| | | | Volume: 7,592 High: 0.10 Low: 0.09 | | | |
| | | | Volume: 27,000 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 0 High: 0.47 Low: 0.41 | | | |
| | | | Volume: 59,261 High: 0.64 Low: 0.59 | | | |
| | | | Volume: 317,536 High: 1.23 Low: 1.17 | | | |
| | | | Volume: 0 High: 0.99 Low: 0.86 | | | |
| | | | Volume: 41,500 High: 0.04 Low: 0.03 | | | |
| | | | Volume: 0 High: 0.38 Low: 0.34 | | | |
| | | | Volume: 0 High: 0.07 Low: 0.07 | | | |
| | | | Volume: 540,117 High: 0.09 Low: 0.09 | | | |
| | | | Volume: 201,500 High: 0.20 Low: 0.20 | | | |
| | | | Laurion Mineral Exploration Inc. Volume: 14,469 High: 0.40 Low: 0.39 | | | |
| | | | Volume: 34,800 High: 2.45 Low: 2.35 | | | |
| | | | Volume: 0 High: 0.06 Low: 0.06 | | | |
| | | | Volume: 0 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 79,069 High: 0.40 Low: 0.35 | | | |
| | | | Libero Copper & Gold Corporation Volume: 23,000 High: 0.23 Low: 0.23 | | | |
| | | | Volume: 999,761 High: 0.33 Low: 0.32 | | | |
| | | | Volume: 1 High: 0.16 Low: 0.16 | | | |
| | | | Volume: 1,057,321 High: 0.12 Low: 0.12 | | | |
| | | | Volume: 426,812 High: 0.30 Low: 0.29 | | | |
| | | | Volume: 97,992 High: 0.61 Low: 0.58 | | | |
| | | | Lithium South Development Corporation Volume: 27,000 High: 0.11 Low: 0.11 | | | |
| | | | Lithiumbank Resources Corp. Volume: 2,510 High: 0.24 Low: 0.24 | | | |
| | | | Volume: 2,700 High: 0.17 Low: 0.17 | | | |
| | | | Volume: 163,126 High: 0.54 Low: 0.51 | | | |
| | | | Volume: 867,728 High: 1.41 Low: 1.31 | | | |
| | | | Volume: 598,088 High: 1.26 Low: 1.24 | | | |
| | | | Volume: 851,266 High: 73.86 Low: 71.53 | | | |
| | | | Lundin Mining Corporation Volume: 3,065,754 High: 14.27 Low: 13.80 | | | |
| | | | Volume: 19,000 High: 0.08 Low: 0.07 | | | |
| | | | Macdonald Mines Exploration Ltd. Volume: 26,780 High: 0.09 Low: 0.08 | | | |
| | | | Volume: 18,000 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 231,291 High: 21.71 Low: 21.26 | | | |
| | | | Volume: 216,976 High: 29.36 Low: 28.89 | | | |
| | | | Magna Terra Minerals Inc. Volume: 88,002 High: 0.09 Low: 0.08 | | | |
| | | | Volume: 6,500 High: 0.15 Low: 0.13 | | | |
| | | | Volume: 2,099,192 High: 0.20 Low: 0.19 | | | |
| | | | Volume: 300 High: 0.04 Low: 0.04 | | | |
| | | | Volume: 25,473 High: 5.30 Low: 5.20 | | | |
| | | | Volume: 233,670 High: 0.03 Low: 0.03 | | | |
| | | | Mandalay Resources Corporation Volume: 41,996 High: 5.22 Low: 5.07 | | | |
| | | | Volume: 124,107 High: 0.09 Low: 0.08 | | | |
| | | | Volume: 0 High: 0.06 Low: 0.06 | | | |
| | | | Volume: 4,918,814 High: 0.79 Low: 0.78 | | | |
| | | | Volume: 47,468 High: 1.10 Low: 0.97 | | | |
| | | | Volume: 100,067 High: 0.02 Low: 0.02 | | | |
| | | | Volume: 100 High: 0.06 Low: 0.06 | | | |
| | | | Matador Technologies Inc. Volume: 375,994 High: 1.40 Low: 1.28 | | | |
| | | | Volume: 24,000 High: 2.55 Low: 2.48 | | | |
| | | | Volume: 208,814 High: 1.07 Low: 1.00 | | | |
| | | | Volume: 39,785 High: 1.71 Low: 1.65 | | | |
| | | | Volume: 165,291 High: 9.72 Low: 9.31 | | | |
| | | | Volume: 62,429 High: 13.19 Low: 12.63 | | | |
| | | | Volume: 0 High: 0.00 Low: 0.00 | | | |
| | | | Volume: 0 High: 0.13 Low: 0.13 | | | |
| | | | Volume: 9,000 High: 0.15 Low: 0.15 | | | |
| | | | Volume: 3,500 High: 0.15 Low: 0.15 | | | |
| | | | Meryllion Resources Corp. Volume: 0 High: 0.00 Low: 0.00 | | | |
| | | | Metalla Royalty & Streaming Ltd. Volume: 12,569 High: 4.95 Low: 4.80 | | | |
| | | | Metalla Royalty & Streaming Ltd. Volume: 0 High: 3.64 Low: 3.54 | | | |
| | | | Volume: 85,000 High: 0.28 Low: 0.28 | | | |
| | | | Volume: 33,000 High: 0.18 Low: 0.18 | | | |
| | | | Metals Creek Resources Corp. Volume: 100 High: 0.02 Low: 0.02 | | | |
| | | | Mexican Gold Mining Corp. Volume: 21,000 High: 0.08 Low: 0.08 | | | |
| | | | Volume: 82,483 High: 0.34 Low: 0.33 | | | |
| | | | Volume: 212,132 High: 1.29 Low: 1.16 | | | |
| | | | Volume: 33,510 High: 0.01 Low: 0.01 | | | |
| | | | Volume: 471,850 High: 0.27 Low: 0.25 | | | |
| | | | Volume: 1,863 High: 0.23 Low: 0.22 | | | |
| | | | Volume: 1,087,376 High: 0.42 Low: 0.39 | | | |
| | | | Volume: 0 High: 0.00 Low: 0.00 | | | |
| | | | Volume: 339,612 High: 2.54 Low: 2.44 | | | |
| | | | Volume: 1,159 High: 0.60 Low: 0.60 | | | |
| | | | Volume: 565,363 High: 0.37 Low: 0.31 | | | |
| | | | Mistango River Resources Inc. Volume: 0 High: 0.04 Low: 0.03 | | | |
| | | | Volume: 100,000 High: 0.01 Low: 0.01 | | | |
| | | | Volume: 339,943 High: 4.65 Low: 4.40 | | | |
| | | | Volume: 584,000 High: 0.01 Low: 0.01 | | | |
| | | | Volume: 0 High: 0.00 Low: 0.00 | | | |
| | | | Montero Mining and Exploration Ltd. Volume: 1,601 High: 1.88 Low: 1.87 | | | |
| | | | Volume: 275,108 High: 0.44 Low: 0.42 | | | |
| | | | Volume: 204,000 High: 0.07 Low: 0.07 | | | |
| | | | Volume: 0 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 15,500 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 10,000 High: 0.20 Low: 0.20 | | | |
| | | | Volume: 80,000 High: 0.02 Low: 0.02 | | | |
| | | | Volume: 0 High: 0.10 Low: 0.09 | | | |
| | | | Neo Battery Materials Ltd. Volume: 103,521 High: 0.46 Low: 0.43 | | | |
| | | | Volume: 594,949 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 23,000 High: 0.16 Low: 0.16 | | | |
| | | | Nevada Sunrise Metals Corporation Volume: 66,380 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 157,902 High: 0.35 Low: 0.32 | | | |
| | | | Volume: 23,961 High: 0.29 Low: 0.27 | | | |
| | | | Volume: 0 High: 0.08 Low: 0.07 | | | |
| | | | Volume: 312,006 High: 2.07 Low: 2.00 | | | |
| | | | Volume: 2,045,282 High: 6.69 Low: 6.52 | | | |
| | | | Volume: 594,265 High: 4.94 Low: 4.82 | | | |
| | | | Volume: 38,976 High: 2.05 Low: 1.99 | | | |
| | | | Volume: 0 High: 1.51 Low: 1.46 | | | |
| | | | Volume: 68,700 High: 0.68 Low: 0.65 | | | |
| | | | Volume: 0 High: 0.49 Low: 0.48 | | | |
| | | | Newfoundland Discovery Corp. Volume: 0 High: 0.05 Low: 0.05 | | | |
| | | | Volume: 307,477 High: 79.65 Low: 77.15 | | | |
| | | | Volume: 3,336,200 High: 58.77 Low: 56.93 | | | |
| | | | Volume: 200 High: 0.02 Low: 0.02 | | | |
| | | | Volume: 0 High: 0.00 Low: 0.00 | | | |
| | | | Volume: 2,500 High: 0.02 Low: 0.01 | | | |
| | | | Volume: 443,000 High: 0.45 Low: 0.45 | | | |
| | | | Volume: 0 High: 0.00 Low: 0.00 | | | |
| | | | Nord Precious Metals Mining Inc. Volume: 58,000 High: 0.14 Low: 0.13 | | | |
| | | | Volume: 0 High: 0.29 Low: 0.27 | | | |
| | | | North Peak Resources Ltd. Volume: 39,500 High: 0.81 Low: 0.75 | | | |
| | | | Northcliff Resources Ltd. Volume: 37,558 High: 0.12 Low: 0.12 | | | |
| | | | Northern Shield Resources Inc. Volume: 164,500 High: 0.13 Low: 0.11 | | | |
| | | | Northern Superior Resources Inc. Volume: 229,607 High: 0.94 Low: 0.84 | | | |
| | | | Volume: 0 High: 0.00 Low: 0.00 | | | |
| | | | Volume: 0 High: 0.00 Low: 0.00 | | | |
| | | | Volume: 248,095 High: 4.52 Low: 4.33 | | | |
| | | | Volume: 282,678 High: 6.11 Low: 5.87 | | | |
| | | | Volume: 5,000 High: 0.07 Low: 0.07 | | | |
| | | | Nuinsco Resources Limited Volume: 0 High: 0.00 Low: 0.00 | | | |
| | | | Nulegacy Gold Corporation Volume: 51,667 High: 0.07 Low: 0.06 | | | |
| | | | Volume: 500 High: 0.15 Low: 0.15 | | | |
| | | | Volume: 606,931 High: 0.20 Low: 0.18 | | | |
| | | | Volume: 81,000 High: 1.67 Low: 1.66 | | | |
| | | | Volume: 2,451,147 High: 7.02 Low: 6.80 | | | |
| | | | Olive Resource Capital Inc. Volume: 311,000 High: 0.05 Low: 0.04 | | | |
| | | | Volume: 239,124 High: 0.57 Low: 0.55 | | | |
| | | | Omineca Mining and Metals Ltd. Volume: 127,000 High: 0.05 Low: 0.05 | | | |
| | | | Volume: 63,371 High: 1.04 Low: 0.98 | | | |
| | | | Opawica Explorations Inc. Volume: 64,325 High: 0.14 Low: 0.14 | | | |
| | | | Volume: 134,000 High: 0.06 Low: 0.06 | | | |
| | | | Opus One Gold Corporation Volume: 192,360 High: 0.08 Low: 0.08 | | | |
| | | | Volume: 15,000 High: 0.08 Low: 0.07 | | | |
| | | | Volume: 90,000 High: 0.07 Low: 0.07 | | | |
| | | | Volume: 9,250 High: 0.14 Low: 0.14 | | | |
| | | | Volume: 1,673,247 High: 1.40 Low: 1.33 | | | |
| | | | Volume: 1,205,234 High: 16.04 Low: 15.09 | | | |
| | | | Volume: 0 High: 11.84 Low: 11.18 | | | |
| | | | Volume: 196,722 High: 0.32 Low: 0.30 | | | |
| | | | Volume: 178,730 High: 0.17 Low: 0.16 | | | |
| | | | Volume: 9,750 High: 0.58 Low: 0.57 | | | |
| | | | Volume: 10,200 High: 1.90 Low: 1.89 | | | |
| | | | Volume: 0 High: 2.21 Low: 2.17 | | | |
| | | | Osisko Gold Royalties Ltd Volume: 0 High: 26.88 Low: 26.30 | | | |
| | | | Osisko Gold Royalties Ltd. Volume: 289,833 High: 36.47 Low: 35.64 | | | |
| | | | Volume: 421,673 High: 4.90 Low: 4.89 | | | |
| | | | Volume: 66,632 High: 0.30 Low: 0.27 | | | |
| | | | Outcrop Silver & Gold Corporation Volume: 556,921 High: 0.24 Low: 0.23 | | | |
| | | | Volume: 27,019 High: 0.12 Low: 0.11 | | | |
| | | | Pacific Booker Minerals Inc. Volume: 18,500 High: 0.56 Low: 0.52 | | | |
| | | | Pacific Empire Minerals Corp. Volume: 44,060 High: 0.03 Low: 0.03 | | | |
| | | | Pacific Ridge Exploration Ltd. Volume: 6,327 High: 0.21 Low: 0.19 | | | |
| | | | Volume: 8,000 High: 0.11 Low: 0.11 | | | |
| | | | Pan African Resources Plc Volume: 1,677,905 High: 1,160.00 Low: 1,134.00 | | | |
| | | | Volume: 1,056,401 High: 39.87 Low: 39.10 | | | |
| | | | Volume: 1,802,911 High: 29.46 Low: 28.82 | | | |
| | | | Paramount Gold Nevada Corp Volume: 12,888 High: 0.64 Low: 0.60 | | | |
| | | | Volume: 22,478 High: 0.50 Low: 0.49 | | | |
| | | | Volume: 380 High: 0.06 Low: 0.06 | | | |
| | | | Pelangio Exploration Inc. Volume: 12,255 High: 0.10 Low: 0.09 | | | |
| | | | Peloton Minerals Corporation Volume: 0 High: 0.08 Low: 0.08 | | | |
| | | | Volume: 194,701 High: 18.02 Low: 17.54 | | | |
| | | | Volume: 707 High: 13.31 Low: 12.92 | | | |
| | | | Volume: 7,502 High: 3.38 Low: 3.30 | | | |
| | | | Volume: 5,000 High: 0.28 Low: 0.28 | | | |
| | | | Pinnacle Silver and Gold Corp. Volume: 66,000 High: 0.06 Low: 0.06 | | | |
| | | | Volume: 111,924 High: 0.12 Low: 0.12 | | | |
| | | | Plata Latina Minerals Corporation Volume: 10,000 High: 0.08 Low: 0.08 | | | |
| | | | Platinum Group Metals Ltd. Volume: 0 High: 1.59 Low: 1.54 | | | |
| | | | Volume: 6,000 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 166,087 High: 0.89 Low: 0.84 | | | |
| | | | Volume: 4,500 High: 0.09 Low: 0.09 | | | |
| | | | Volume: 44,000 High: 0.11 Low: 0.11 | | | |
| | | | Volume: 145,898 High: 2.48 Low: 2.39 | | | |
| | | | Volume: 177,738 High: 0.24 Low: 0.22 | | | |
| | | | Volume: 17,000 High: 0.08 Low: 0.08 | | | |
| | | | Volume: 0 High: 0.24 Low: 0.22 | | | |
| | | | Providence Gold Mines Inc. Volume: 30,000 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 18,000 High: 0.05 Low: 0.05 | | | |
| | | | Volume: 15,000 High: 0.08 Low: 0.08 | | | |
| | | | Volume: 0 High: 0.05 Low: 0.05 | | | |
| | | | Volume: 167,500 High: 0.14 Low: 0.13 | | | |
| | | | Volume: 40,000 High: 0.04 Low: 0.04 | | | |
| | | | Quartz Mountain Resources Ltd. Volume: 13,525 High: 0.76 Low: 0.74 | | | |
| | | | Quebec Precious Metals Corporation Volume: 1,091,000 High: 0.04 Low: 0.04 | | | |
| | | | Quebec Rare Earth Elements Corp. Volume: 0 High: 0.07 Low: 0.07 | | | |
| | | | Volume: 0 High: 0.40 Low: 0.36 | | | |
| | | | Volume: 911,600 High: 0.30 Low: 0.29 | | | |
| | | | Radisson Mining Resources Inc. Volume: 0 High: 0.33 Low: 0.30 | | | |
| | | | Radisson Mining Resources Inc. Volume: 435,917 High: 0.45 Low: 0.40 | | | |
| | | | Volume: 25,000 High: 0.12 Low: 0.12 | | | |
| | | | Rainy Mountain Royalty Corp. Volume: 19,000 High: 0.04 Low: 0.04 | | | |
| | | | Volume: 41,755 High: 0.39 Low: 0.38 | | | |
| | | | Red Pine Exploration Inc. Volume: 198,165 High: 0.12 Low: 0.12 | | | |
| | | | Volume: 37,000 High: 0.07 Low: 0.07 | | | |
| | | | Volume: 14,500 High: 0.40 Low: 0.38 | | | |
| | | | Volume: 39,490 High: 0.12 Low: 0.12 | | | |
| | | | Volume: 0 High: 0.01 Low: 0.01 | | | |
| | | | Volume: 153,122 High: 0.53 Low: 0.50 | | | |
| | | | Volume: 0 High: 0.38 Low: 0.36 | | | |
| | | | Volume: 518,650 High: 0.05 Low: 0.05 | | | |
| | | | Volume: 113,274 High: 0.09 Low: 0.09 | | | |
| | | | Volume: 19,000 High: 0.11 Low: 0.11 | | | |
| | | | Volume: 32,600 High: 0.06 Low: 0.04 | | | |
| | | | Volume: 625,800 High: 12.35 Low: 11.66 | | | |
| | | | Volume: 155,826 High: 0.19 Low: 0.18 | | | |
| | | | Volume: 6,000 High: 0.12 Low: 0.10 | | | |
| | | | Volume: 3,000 High: 0.27 Low: 0.26 | | | |
| | | | Volume: 25,000 High: 0.02 Low: 0.02 | | | |
| | | | Volume: 231,603 High: 1.36 Low: 1.27 | | | |
| | | | Volume: 0 High: 0.14 Low: 0.14 | | | |
| | | | Volume: 0 High: 0.12 Low: 0.11 | | | |
| | | | Volume: 160,272 High: 0.16 Low: 0.15 | | | |
| | | | Volume: 43,407 High: 3.35 Low: 3.26 | | | |
| | | | Volume: 18,000 High: 0.02 Low: 0.02 | | | |
| | | | Volume: 13,000 High: 0.07 Low: 0.07 | | | |
| | | | Volume: 0 High: 0.10 Low: 0.07 | | | |
| | | | Volume: 33,500 High: 0.68 Low: 0.66 | | | |
| | | | Rokmaster Resources Corp. Volume: 13,000 High: 0.04 Low: 0.04 | | | |
| | | | Romios Gold Resources Inc. Volume: 880 High: 0.02 Low: 0.02 | | | |
| | | | Volume: 387,496 High: 0.08 Low: 0.08 | | | |
| | | | Volume: 23 High: 182.34 Low: 179.27 | | | |
| | | | Royal Road Minerals Limited Volume: 36,156 High: 0.13 Low: 0.11 | | | |
| | | | Volume: 1,000 High: 0.11 Low: 0.11 | | | |
| | | | Volume: 565,800 High: 0.04 Low: 0.03 | | | |
| | | | Volume: 127,275 High: 0.75 Low: 0.70 | | | |
| | | | Volume: 22,000 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 80,802 High: 0.92 Low: 0.84 | | | |
| | | | Volume: 436,000 High: 0.04 Low: 0.04 | | | |
| | | | Volume: 27,500 High: 0.24 Low: 0.22 | | | |
| | | | Volume: 50,990 High: 2.46 Low: 2.40 | | | |
| | | | Volume: 134,000 High: 0.23 Low: 0.22 | | | |
| | | | Volume: 100,000 High: 0.85 Low: 0.79 | | | |
| | | | Volume: 161,789 High: 12.70 Low: 12.49 | | | |
| | | | Volume: 498,060 High: 9.37 Low: 9.22 | | | |
| | | | Santacruz Silver Mining Ltd. Volume: 774,475 High: 1.02 Low: 0.96 | | | |
| | | | Volume: 0 High: 0.26 Low: 0.24 | | | |
| | | | Sassy Resources Corporation Volume: 0 High: 0.00 Low: 0.00 | | | |
| | | | Sassy Resources Corporation Volume: 0 High: 0.04 Low: 0.04 | | | |
| | | | Volume: 86,000 High: 0.21 Low: 0.21 | | | |
| | | | Volume: 67,172 High: 0.88 Low: 0.86 | | | |
| | | | Volume: 0 High: 0.65 Low: 0.63 | | | |
| | | | Volume: 162,062 High: 20.30 Low: 19.84 | | | |
| | | | Volume: 205,347 High: 14.96 Low: 14.65 | | | |
| | | | Searchlight Resources Inc. Volume: 815,244 High: 0.02 Low: 0.01 | | | |
| | | | Volume: 50,000 High: 0.02 Low: 0.02 | | | |
| | | | Volume: 47,216 High: 3.46 Low: 3.30 | | | |
| | | | Sibanye Stillwater Limited Volume: 4,528 High: 7.13 Low: 6.91 | | | |
| | | | Volume: 309,000 High: 0.03 Low: 0.02 | | | |
| | | | Sierra Grande Minerals Inc. Volume: 0 High: 0.00 Low: 0.00 | | | |
| | | | Sierra Madre Gold and Silver Ltd. Volume: 17,065 High: 0.75 Low: 0.74 | | | |
| | | | Volume: 124,390 High: 1.15 Low: 1.14 | | | |
| | | | Volume: 46,747 High: 0.09 Low: 0.09 | | | |
| | | | Volume: 61,000 High: 0.07 Low: 0.07 | | | |
| | | | Silver Bullet Mines Corp. Volume: 211,743 High: 0.15 Low: 0.14 | | | |
| | | | Silver Elephant Mining Corp. Volume: 62,880 High: 0.25 Low: 0.24 | | | |
| | | | Silver Grail Resources Ltd. Volume: 15,000 High: 0.09 Low: 0.09 | | | |
| | | | Silver Hammer Mining Corp. Volume: 0 High: 0.07 Low: 0.06 | | | |
| | | | Silver North Resources Ltd. Volume: 7,815 High: 0.15 Low: 0.15 | | | |
| | | | Silver One Resources Inc. Volume: 112,991 High: 0.29 Low: 0.27 | | | |
| | | | Volume: 2,500 High: 0.08 Low: 0.08 | | | |
| | | | Silver Range Resources Ltd. Volume: 2,800 High: 0.09 Low: 0.09 | | | |
| | | | Silver Viper Minerals Corp. Volume: 28,765 High: 0.40 Low: 0.39 | | | |
| | | | Silver Wolf Exploration Ltd. Volume: 7,115 High: 0.13 Low: 0.13 | | | |
| | | | Volume: 505,975 High: 0.25 Low: 0.24 | | | |
| | | | Volume: 819,917 High: 6.08 Low: 5.78 | | | |
| | | | Volume: 0 High: 4.49 Low: 4.26 | | | |
| | | | Volume: 359,222 High: 4.32 Low: 4.19 | | | |
| | | | Volume: 87,881 High: 13.25 Low: 12.86 | | | |
| | | | Volume: 143,990 High: 0.06 Low: 0.06 | | | |
| | | | Sixty North Gold Mining Ltd. Volume: 0 High: 0.09 Low: 0.09 | | | |
| | | | Volume: 152,499 High: 20.06 Low: 19.71 | | | |
| | | | Volume: 0 High: 14.86 Low: 14.55 | | | |
| | | | Volume: 1,500 High: 0.30 Low: 0.29 | | | |
| | | | Volume: 51,333 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 0 High: 0.00 Low: 0.00 | | | |
| | | | Volume: 48,150 High: 0.05 Low: 0.04 | | | |
| | | | Volume: 31,644 High: 7.93 Low: 7.72 | | | |
| | | | Volume: 0 High: 5.85 Low: 5.55 | | | |
| | | | Volume: 91,979 High: 6.35 Low: 6.15 | | | |
| | | | Volume: 1,210,529 High: 0.13 Low: 0.13 | | | |
| | | | Volume: 9,000 High: 0.07 Low: 0.07 | | | |
| | | | Volume: 21,000 High: 0.06 Low: 0.06 | | | |
| | | | Volume: 327,265 High: 1.46 Low: 1.35 | | | |
| | | | Volume: 0 High: 1.07 Low: 1.04 | | | |
| | | | Volume: 278,600 High: 0.18 Low: 0.18 | | | |
| | | | South Pacific Metals Corp. Volume: 56,400 High: 0.53 Low: 0.51 | | | |
| | | | South Star Battery Metals Corp. Volume: 3,000 High: 0.28 Low: 0.27 | | | |
| | | | Southern Empire Resources Corp. Volume: 125,000 High: 0.03 Low: 0.02 | | | |
| | | | Southern Silver Exploration Corp. Volume: 415,922 High: 0.26 Low: 0.25 | | | |
| | | | Spanish Mountain Gold Ltd. Volume: 107,500 High: 0.17 Low: 0.16 | | | |
| | | | Volume: 80,000 High: 0.02 Low: 0.02 | | | |
| | | | Volume: 421,000 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 0 High: 0.01 Low: 0.01 | | | |
| | | | Volume: 117,400 High: 0.01 Low: 0.01 | | | |
| | | | Volume: 7,575 High: 13.23 Low: 12.59 | | | |
| | | | Volume: 667,994 High: 17.92 Low: 17.08 | | | |
| | | | St. Augustine Gold and Copper Limited Volume: 93,100 High: 0.13 Low: 0.13 | | | |
| | | | Volume: 10,388 High: 0.21 Low: 0.13 | | | |
| | | | Starcore International Mines Volume: 10,538 High: 0.32 Low: 0.31 | | | |
| | | | Volume: 90,315 High: 0.41 Low: 0.39 | | | |
| | | | Volume: 2,069 High: 0.08 Low: 0.07 | | | |
| | | | Volume: 51,392 High: 0.02 Low: 0.01 | | | |
| | | | Volume: 0 High: 1.02 Low: 0.98 | | | |
| | | | Volume: 167,224 High: 1.37 Low: 1.32 | | | |
| | | | Volume: 11,600 High: 0.54 Low: 0.50 | | | |
| | | | Volume: 405 High: 0.06 Low: 0.06 | | | |
| | | | Stratabound Minerals Corp. Volume: 127,000 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 43,500 High: 0.18 Low: 0.17 | | | |
| | | | Strathmore Plus Uranium Corp. Volume: 75,605 High: 0.12 Low: 0.11 | | | |
| | | | Volume: 4,200 High: 0.12 Low: 0.12 | | | |
| | | | Volume: 31,000 High: 0.09 Low: 0.08 | | | |
| | | | Volume: 11,000 High: 0.11 Low: 0.11 | | | |
| | | | Volume: 978,191 High: 0.35 Low: 0.31 | | | |
| | | | Volume: 78,000 High: 0.23 Low: 0.23 | | | |
| | | | Sun Summit Minerals Corp. Volume: 276,709 High: 0.08 Low: 0.08 | | | |
| | | | Superior Mining International Corporation Volume: 1,000 High: 0.16 Low: 0.16 | | | |
| | | | Surge Battery Metals Inc. Volume: 64,355 High: 0.30 Low: 0.28 | | | |
| | | | Volume: 251,074 High: 0.15 Low: 0.14 | | | |
| | | | Volume: 19,000 High: 0.02 Low: 0.02 | | | |
| | | | Volume: 20,200 High: 0.13 Low: 0.12 | | | |
| | | | Volume: 494,816 High: 0.49 Low: 0.48 | | | |
| | | | Volume: 0 High: 0.04 Low: 0.04 | | | |
| | | | Volume: 5,000 High: 0.18 Low: 0.18 | | | |
| | | | Volume: 59,000 High: 0.01 Low: 0.01 | | | |
| | | | Volume: 3,222 High: 0.17 Low: 0.16 | | | |
| | | | Volume: 0 High: 0.02 Low: 0.02 | | | |
| | | | Tearlach Resources Limited Volume: 471,000 High: 0.02 Low: 0.02 | | | |
| | | | Volume: 32,300 High: 0.86 Low: 0.81 | | | |
| | | | Volume: 100,000 High: 0.02 Low: 0.02 | | | |
| | | | Volume: 49,400 High: 0.90 Low: 0.86 | | | |
| | | | Volume: 92,344 High: 0.80 Low: 0.76 | | | |
| | | | Volume: 0 High: 0.80 Low: 0.78 | | | |
| | | | Volume: 413,777 High: 0.80 Low: 0.75 | | | |
| | | | Volume: 97,000 High: 0.06 Low: 0.06 | | | |
| | | | Volume: 116,235 High: 0.09 Low: 0.09 | | | |
| | | | Volume: 7,000 High: 0.16 Low: 0.16 | | | |
| | | | Volume: 31,000 High: 0.11 Low: 0.09 | | | |
| | | | Volume: 286,697 High: 0.10 Low: 0.09 | | | |
| | | | Volume: 0 High: 0.60 Low: 0.60 | | | |
| | | | Volume: 15,000 High: 0.02 Low: 0.02 | | | |
| | | | Torex Gold Resources Inc. Volume: 396,598 High: 47.49 Low: 45.89 | | | |
| | | | Volume: 26,000 High: 0.08 Low: 0.07 | | | |
| | | | Volume: 147,000 High: 0.11 Low: 0.10 | | | |
| | | | Trailbreaker Resources Ltd. Volume: 16,600 High: 0.38 Low: 0.38 | | | |
| | | | Transatlantic Mining Corp. Volume: 4,000 High: 0.09 Low: 0.09 | | | |
| | | | Volume: 33,000 High: 0.06 Low: 0.05 | | | |
| | | | Volume: 10,000 High: 0.07 Low: 0.06 | | | |
| | | | Volume: 31,000 High: 0.29 Low: 0.27 | | | |
| | | | Volume: 471,213 High: 0.08 Low: 0.07 | | | |
| | | | Triple Flag Precious Metals Corp. Volume: 138,530 High: 34.14 Low: 33.17 | | | |
| | | | Triple Flag Precious Metals Corp. Volume: 0 High: 25.15 Low: 24.48 | | | |
| | | | Volume: 4,000 High: 0.19 Low: 0.19 | | | |
| | | | Volume: 28,675 High: 0.26 Low: 0.25 | | | |
| | | | Volume: 204,554 High: 0.73 Low: 0.71 | | | |
| | | | Volume: 0 High: 0.53 Low: 0.52 | | | |
| | | | Volume: 0 High: 0.02 Low: 0.02 | | | |
| | | | Troubadour Resources Inc. Volume: 128,000 High: 0.03 Low: 0.03 | | | |
| | | | Tru Precious Metals Corp. Volume: 540,300 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 15,790 High: 0.35 Low: 0.34 | | | |
| | | | Volume: 45,229 High: 0.54 Low: 0.52 | | | |
| | | | Volume: 39,880 High: 0.55 Low: 0.53 | | | |
| | | | Volume: 193,000 High: 0.15 Low: 0.14 | | | |
| | | | Volume: 20,000 High: 0.02 Low: 0.02 | | | |
| | | | Volume: 112 High: 13.50 Low: 12.70 | | | |
| | | | Volume: 0 High: 10.15 Low: 9.85 | | | |
| | | | Volume: 213,820 High: 34.20 Low: 33.57 | | | |
| | | | Volume: 0 High: 0.00 Low: 0.00 | | | |
| | | | Volume: 225,102 High: 0.16 Low: 0.13 | | | |
| | | | Volume: 49,000 High: 0.02 Low: 0.02 | | | |
| | | | Volume: 2,172,580 High: 7.15 Low: 6.55 | | | |
| | | | Volume: 449,707 High: 3.52 Low: 3.26 | | | |
| | | | Volume: 10 High: 2.59 Low: 2.41 | | | |
| | | | Volume: 111,864 High: 0.22 Low: 0.21 | | | |
| | | | Volume: 41,000 High: 0.05 Low: 0.05 | | | |
| | | | Volume: 187,000 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 10,000 High: 0.14 Low: 0.13 | | | |
| | | | Volume: 280,149 High: 0.12 Low: 0.11 | | | |
| | | | Volume: 1,000 High: 0.07 Low: 0.07 | | | |
| | | | Volume: 121,614 High: 0.19 Low: 0.18 | | | |
| | | | Velox Energy Materials Inc. Volume: 10,000 High: 0.06 Low: 0.03 | | | |
| | | | Volume: 500 High: 0.01 Low: 0.01 | | | |
| | | | Volume: 22,500 High: 0.20 Low: 0.20 | | | |
| | | | Volume: 408,485 High: 0.49 Low: 0.44 | | | |
| | | | Victory Battery Metals Corp. Volume: 0 High: 0.00 Low: 0.00 | | | |
| | | | Volume: 37,000 High: 0.14 Low: 0.13 | | | |
| | | | Volume: 90,277 High: 0.56 Low: 0.53 | | | |
| | | | Volume: 78,000 High: 0.07 Low: 0.07 | | | |
| | | | Volume: 2,000 High: 0.05 Low: 0.05 | | | |
| | | | Volume: 0 High: 1.02 Low: 1.01 | | | |
| | | | Volume: 38,799 High: 0.20 Low: 0.19 | | | |
| | | | Volume: 1,502,322 High: 0.12 Low: 0.10 | | | |
| | | | Volume: 0 High: 3.55 Low: 3.41 | | | |
| | | | Volume: 422,086 High: 4.82 Low: 4.61 | | | |
| | | | Volume: 8,181 High: 0.14 Low: 0.14 | | | |
| | | | Volume: 106,966 High: 0.25 Low: 0.24 | | | |
| | | | Volume: 0 High: 3.72 Low: 3.54 | | | |
| | | | Voyageur Mineral Explorers Corp. Volume: 0 High: 0.00 Low: 0.00 | | | |
| | | | Volume: 117,465 High: 0.03 Low: 0.03 | | | |
| | | | Vvc Exploration Corporation Volume: 8,000 High: 0.02 Low: 0.02 | | | |
| | | | Walker River Resources Corp. Volume: 3,000 High: 0.17 Low: 0.17 | | | |
| | | | Wallbridge Mining Company Limited Volume: 240,500 High: 0.07 Low: 0.06 | | | |
| | | | Volume: 1,221,929 High: 20.18 Low: 19.58 | | | |
| | | | West High Yield Resources Ltd. Volume: 13,800 High: 0.47 Low: 0.44 | | | |
| | | | Volume: 0 High: 0.04 Low: 0.04 | | | |
| | | | Volume: 0 High: 0.04 Low: 0.03 | | | |
| | | | West Red Lake Gold Mines Inc. Volume: 98,050 High: 7.23 Low: 7.11 | | | |
| | | | Volume: 5,401 High: 1.41 Low: 1.40 | | | |
| | | | Volume: 0 High: 1.01 Low: 0.98 | | | |
| | | | Western Alaska Minerals Corp. Volume: 22,390 High: 0.80 Low: 0.75 | | | |
| | | | Volume: 214,723 High: 0.69 Low: 0.65 | | | |
| | | | Volume: 75,500 High: 0.16 Low: 0.15 | | | |
| | | | Volume: 8,000 High: 0.07 Low: 0.07 | | | |
| | | | Wheaton Precious Metals Corp Volume: 367,729 High: 92.43 Low: 90.57 | | | |
| | | | Wheaton Precious Metals Corp Volume: 520,311 High: 125.31 Low: 122.83 | | | |
| | | | Volume: 66,545 High: 0.28 Low: 0.26 | | | |
| | | | Volume: 14,500 High: 0.08 Low: 0.08 | | | |
| | | | Volume: 1,352 High: 0.04 Low: 0.04 | | | |
| | | | Volume: 15,000 High: 0.45 Low: 0.39 | | | |
| | | | Volume: 16,579 High: 0.12 Low: 0.12 | | | |
| | | | Volume: 5 High: 0.02 Low: 0.02 | | | |
| | | | Xtra-Gold Resources Corp. Volume: 10 High: 2.09 Low: 2.07 | | | |
| | | | Volume: 150,000 High: 0.04 Low: 0.04 | | | |
| | | | Volume: 79,256 High: 0.06 Low: 0.05 | | | |
| | | | Volume: 0 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 296,000 High: 0.06 Low: 0.06 | | | |
| | | | Volume: 18,000 High: 0.04 Low: 0.04 | | | |
| | | | Zijin Mining Group Company Limited |