| | | | Volume: 887,849 High: 0.25 Low: 0.23 | | | |
| | | | Volume: 0 High: 0.04 Low: 0.03 | | | |
| | | | Volume: 40,004 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 7,000 High: 0.03 Low: 0.03 | | | |
| | | | Abacus Mining & Exploration Corporation Volume: 24,418 High: 0.02 Low: 0.02 | | | |
| | | | Volume: 1,606,013 High: 0.05 Low: 0.04 | | | |
| | | | Volume: 565,700 High: 0.02 Low: 0.02 | | | |
| | | | Volume: 0 High: 0.27 Low: 0.25 | | | |
| | | | Abrasilver Resource Corp. Volume: 247,548 High: 3.18 Low: 3.04 | | | |
| | | | Volume: 39,500 High: 0.11 Low: 0.09 | | | |
| | | | Adyton Resources Corporation Volume: 366,703 High: 0.49 Low: 0.43 | | | |
| | | | Volume: 209,098 High: 0.05 Low: 0.04 | | | |
| | | | Volume: 422,008 High: 0.91 Low: 0.86 | | | |
| | | | Volume: 513,486 High: 128.31 Low: 123.93 | | | |
| | | | Volume: 587,914 High: 174.79 Low: 168.87 | | | |
| | | | Volume: 0 High: 0.09 Low: 0.09 | | | |
| | | | Volume: 0 High: 0.01 Low: 0.01 | | | |
| | | | Volume: 968,074 High: 35.61 Low: 34.90 | | | |
| | | | Volume: 614,436 High: 26.13 Low: 25.60 | | | |
| | | | Alaska Energy Metals Corporation Volume: 201,620 High: 0.10 Low: 0.10 | | | |
| | | | Volume: 81,400 High: 2.38 Low: 2.24 | | | |
| | | | Volume: 12,000 High: 0.60 Low: 0.57 | | | |
| | | | Volume: 0 High: 0.08 Low: 0.08 | | | |
| | | | Volume: 6,828 High: 0.25 Low: 0.23 | | | |
| | | | Volume: 30,452 High: 0.41 Low: 0.38 | | | |
| | | | Volume: 53,671 High: 3.29 Low: 3.10 | | | |
| | | | Volume: 606,402 High: 6.12 Low: 5.78 | | | |
| | | | Volume: 1,005 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 64,000 High: 0.08 Low: 0.08 | | | |
| | | | Volume: 7,260 High: 0.70 Low: 0.68 | | | |
| | | | Volume: 39,700 High: 0.12 Low: 0.12 | | | |
| | | | Volume: 24,273 High: 1.43 Low: 1.41 | | | |
| | | | American Creek Resources Ltd. Volume: 921,561 High: 0.13 Low: 0.12 | | | |
| | | | American Eagle Gold Corp. Volume: 207,332 High: 0.57 Low: 0.54 | | | |
| | | | Volume: 534,469 High: 0.44 Low: 0.42 | | | |
| | | | American Pacific Mining Corp. Volume: 0 High: 0.22 Low: 0.21 | | | |
| | | | Volume: 37,286 High: 1.78 Low: 1.74 | | | |
| | | | Andean Precious Metals Corp. Volume: 113,546 High: 4.32 Low: 4.11 | | | |
| | | | Volume: 96,000 High: 0.04 Low: 0.04 | | | |
| | | | Volume: 282,500 High: 0.20 Low: 0.17 | | | |
| | | | Volume: 904,165 High: 89,463.00 Low: 86,567.00 | | | |
| | | | Volume: 484,275 High: 50.90 Low: 49.11 | | | |
| | | | Volume: 2,000 High: 0.80 Low: 0.80 | | | |
| | | | Volume: 2,000 High: 0.05 Low: 0.05 | | | |
| | | | Volume: 231,261 High: 0.06 Low: 0.06 | | | |
| | | | Volume: 334,173 High: 0.41 Low: 0.39 | | | |
| | | | Volume: 23,127 High: 0.22 Low: 0.21 | | | |
| | | | Volume: 68,319 High: 0.43 Low: 0.40 | | | |
| | | | Volume: 0 High: 0.07 Low: 0.07 | | | |
| | | | Volume: 755,476 High: 10.17 Low: 9.88 | | | |
| | | | Volume: 82,546 High: 7.46 Low: 7.29 | | | |
| | | | Arizona Gold & Silver Inc. Volume: 3,500 High: 0.30 Low: 0.30 | | | |
| | | | Volume: 482,466 High: 0.88 Low: 0.83 | | | |
| | | | Volume: 156,903 High: 26.45 Low: 25.99 | | | |
| | | | Volume: 1,611,923 High: 0.08 Low: 0.07 | | | |
| | | | Volume: 171,000 High: 0.07 Low: 0.07 | | | |
| | | | Volume: 318,935 High: 2.13 Low: 2.03 | | | |
| | | | Volume: 32,529 High: 0.96 Low: 0.93 | | | |
| | | | Volume: 0 High: 0.06 Low: 0.05 | | | |
| | | | Volume: 37,986 High: 0.24 Low: 0.21 | | | |
| | | | Volume: 40,636 High: 1.67 Low: 1.66 | | | |
| | | | Volume: 100,360 High: 0.49 Low: 0.46 | | | |
| | | | Volume: 33,514 High: 34.23 Low: 32.97 | | | |
| | | | Volume: 15,396 High: 0.21 Low: 0.20 | | | |
| | | | Volume: 9,350 High: 0.85 Low: 0.85 | | | |
| | | | Volume: 3,920 High: 1.34 Low: 1.28 | | | |
| | | | Volume: 69,000 High: 0.05 Low: 0.05 | | | |
| | | | Volume: 0 High: 0.28 Low: 0.21 | | | |
| | | | Volume: 28,200 High: 0.09 Low: 0.09 | | | |
| | | | Avino Silver & Gold Mines Ltd. Volume: 362,951 High: 4.89 Low: 4.78 | | | |
| | | | Avino Silver & Gold Mins Ltd Volume: 135,548 High: 3.58 Low: 3.51 | | | |
| | | | Volume: 678,338 High: 0.58 Low: 0.51 | | | |
| | | | Volume: 659,773 High: 14.00 Low: 13.67 | | | |
| | | | Volume: 20,690 High: 0.63 Low: 0.61 | | | |
| | | | Volume: 67,000 High: 0.23 Low: 0.23 | | | |
| | | | Volume: 1,620 High: 0.09 Low: 0.09 | | | |
| | | | Volume: 1,956,269 High: 4.83 Low: 4.68 | | | |
| | | | Volume: 1,747,658 High: 3.55 Low: 3.44 | | | |
| | | | Volume: 0 High: 0.25 Low: 0.22 | | | |
| | | | Volume: 707,681 High: 0.35 Low: 0.34 | | | |
| | | | 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: 0 High: 0.00 Low: 0.00 | | | |
| | | | Volume: 2,438,720 High: 29.66 Low: 28.79 | | | |
| | | | Volume: 1,175,132 High: 27.61 Low: 27.01 | | | |
| | | | Volume: 866,855 High: 0.11 Low: 0.10 | | | |
| | | | Volume: 8,500 High: 0.07 Low: 0.06 | | | |
| | | | Volume: 59,922 High: 0.10 Low: 0.09 | | | |
| | | | Volume: 268,000 High: 0.05 Low: 0.05 | | | |
| | | | Volume: 226,804 High: 0.21 Low: 0.20 | | | |
| | | | Volume: 43,801 High: 0.33 Low: 0.31 | | | |
| | | | Volume: 644,190 High: 0.04 Low: 0.04 | | | |
| | | | Volume: 271,650 High: 0.31 Low: 0.29 | | | |
| | | | Volume: 371,000 High: 0.07 Low: 0.06 | | | |
| | | | Volume: 29,000 High: 0.51 Low: 0.50 | | | |
| | | | Volume: 3,000 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 133 High: 0.02 Low: 0.02 | | | |
| | | | Volume: 289,000 High: 0.18 Low: 0.16 | | | |
| | | | Volume: 500 High: 0.01 Low: 0.01 | | | |
| | | | Black Mammoth Metals Corporation Volume: 30,962 High: 2.10 Low: 1.96 | | | |
| | | | Volume: 285,121 High: 0.59 Low: 0.57 | | | |
| | | | Volume: 0 High: 0.45 Low: 0.42 | | | |
| | | | Volume: 5,000 High: 0.04 Low: 0.04 | | | |
| | | | Volume: 36,000 High: 0.15 Low: 0.14 | | | |
| | | | Volume: 90,830 High: 0.31 Low: 0.31 | | | |
| | | | Volume: 100 High: 0.16 Low: 0.16 | | | |
| | | | Volume: 11,000 High: 0.07 Low: 0.07 | | | |
| | | | Volume: 45,800 High: 0.19 Low: 0.19 | | | |
| | | | Volume: 211,229 High: 0.04 Low: 0.04 | | | |
| | | | Volume: 394,458 High: 0.05 Low: 0.05 | | | |
| | | | Volume: 956,500 High: 0.10 Low: 0.09 | | | |
| | | | Brunswick Exploration Inc. Volume: 448,665 High: 0.14 Low: 0.14 | | | |
| | | | Volume: 22,000 High: 0.05 Low: 0.05 | | | |
| | | | Bullion Gold Resources Corp. Volume: 137,000 High: 0.05 Low: 0.04 | | | |
| | | | Volume: 80,507 High: 0.12 Low: 0.11 | | | |
| | | | Volume: 25,000 High: 0.01 Low: 0.01 | | | |
| | | | Volume: 0 High: 0.06 Low: 0.06 | | | |
| | | | Volume: 0 High: 0.06 Low: 0.06 | | | |
| | | | Volume: 195,366 High: 0.39 Low: 0.37 | | | |
| | | | Caledonia Mining Corporation Plc Volume: 18,859 High: 23.10 Low: 21.63 | | | |
| | | | Volume: 5,249,487 High: 3.03 Low: 2.96 | | | |
| | | | Canada Nickel Company Inc. Volume: 337,534 High: 0.86 Low: 0.83 | | | |
| | | | Canadian Critical Minerals Inc Volume: 52,460 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 12,548 High: 0.30 Low: 0.30 | | | |
| | | | Volume: 0 High: 0.15 Low: 0.15 | | | |
| | | | Volume: 150,392 High: 0.50 Low: 0.45 | | | |
| | | | Volume: 1,000 High: 0.01 Low: 0.01 | | | |
| | | | Volume: 1,000 High: 0.09 Low: 0.09 | | | |
| | | | Canoe Mining Ventures Corp. Volume: 5,830 High: 0.05 Low: 0.05 | | | |
| | | | Canterra Minerals Corporation Volume: 1,115,900 High: 0.08 Low: 0.07 | | | |
| | | | Volume: 2,166 High: 0.04 Low: 0.04 | | | |
| | | | Volume: 140,727 High: 0.89 Low: 0.82 | | | |
| | | | Cariboo Rose Resources Ltd. Volume: 50,000 High: 0.04 Low: 0.04 | | | |
| | | | Volume: 500 High: 0.20 Low: 0.20 | | | |
| | | | Carlyle Commodities Corp. Volume: 0 High: 0.01 Low: 0.01 | | | |
| | | | Carolina Rush Corporation Volume: 1,000 High: 0.08 Low: 0.08 | | | |
| | | | Volume: 141,483 High: 0.14 Low: 0.13 | | | |
| | | | Volume: 0 High: 0.01 Low: 0.01 | | | |
| | | | Volume: 286,500 High: 0.18 Low: 0.17 | | | |
| | | | Volume: 9,144 High: 0.24 Low: 0.24 | | | |
| | | | Volume: 0 High: 0.18 Low: 0.17 | | | |
| | | | Cdn Maverick Capital Corp. Volume: 0 High: 0.25 Low: 0.25 | | | |
| | | | Volume: 5,300 High: 2.56 Low: 2.48 | | | |
| | | | Volume: 370,804 High: 10.31 Low: 10.00 | | | |
| | | | Volume: 32,726 High: 7.57 Low: 7.35 | | | |
| | | | Volume: 25,000 High: 0.10 Low: 0.10 | | | |
| | | | Cerro De Pasco Resources Inc. Volume: 91,444 High: 0.40 Low: 0.39 | | | |
| | | | Cerro Grande Mining Corporation Volume: 0 High: 0.26 Low: 0.26 | | | |
| | | | Champion Electric Metals Inc. Volume: 48 High: 0.01 Low: 0.01 | | | |
| | | | Volume: 48,800 High: 1.92 Low: 1.84 | | | |
| | | | Chibougamau Independent Mines Inc. Volume: 2,000 High: 0.17 Low: 0.17 | | | |
| | | | China Gold International Resources Corp. Ltd. Volume: 15,957 High: 12.39 Low: 11.99 | | | |
| | | | Volume: 0 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 0 High: 0.00 Low: 0.00 | | | |
| | | | Volume: 1,136,253 High: 9.48 Low: 9.24 | | | |
| | | | Colibri Resource Corporation Volume: 18,500 High: 0.16 Low: 0.16 | | | |
| | | | Volume: 182,335 High: 12.91 Low: 12.51 | | | |
| | | | Comet Lithium Corporation Volume: 13,500 High: 0.20 Low: 0.19 | | | |
| | | | Volume: 61,800 High: 0.10 Low: 0.09 | | | |
| | | | Compania De Minas Buenaventura Volume: 194,187 High: 17.82 Low: 17.29 | | | |
| | | | Volume: 16,500 High: 0.16 Low: 0.16 | | | |
| | | | Volume: 9,000 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 53,600 High: 0.57 Low: 0.56 | | | |
| | | | Conquest Resources Limited Volume: 16,000 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 2,869 High: 20.48 Low: 20.17 | | | |
| | | | Volume: 101,500 High: 0.11 Low: 0.11 | | | |
| | | | Copper Road Resources Inc. Volume: 50,000 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 3,051,695 High: 4.74 Low: 4.19 | | | |
| | | | Cross River Ventures Corp. Volume: 0 High: 0.00 Low: 0.00 | | | |
| | | | Volume: 300 High: 0.04 Low: 0.03 | | | |
| | | | Volume: 52,862 High: 4.15 Low: 4.05 | | | |
| | | | Volume: 525,000 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 470,895 High: 0.25 Low: 0.24 | | | |
| | | | Volume: 0 High: 0.19 Low: 0.18 | | | |
| | | | Volume: 7,000 High: 0.10 Low: 0.10 | | | |
| | | | Desert Gold Ventures Inc. Volume: 35,000 High: 0.08 Low: 0.08 | | | |
| | | | Volume: 2,500 High: 0.03 Low: 0.03 | | | |
| | | | Discovery Harbour Resources Corp. Volume: 3,000 High: 0.07 Low: 0.07 | | | |
| | | | Volume: 1,215,209 High: 3.45 Low: 3.36 | | | |
| | | | Volume: 0 High: 2.68 Low: 2.51 | | | |
| | | | Volume: 366,731 High: 0.08 Low: 0.07 | | | |
| | | | Dolly Varden Silver Corporation Volume: 39,008 High: 5.51 Low: 5.30 | | | |
| | | | Volume: 53,161 High: 0.16 Low: 0.16 | | | |
| | | | Volume: 121,347 High: 0.61 Low: 0.58 | | | |
| | | | Volume: 520,268 High: 2,588.00 Low: 2,441.00 | | | |
| | | | Dundee Precious Metals Inc. Volume: 505,060 High: 23.35 Low: 22.96 | | | |
| | | | Volume: 84,525 High: 0.18 Low: 0.17 | | | |
| | | | Volume: 47,702 High: 4.95 Low: 4.83 | | | |
| | | | Volume: 15,000 High: 0.15 Low: 0.14 | | | |
| | | | Volume: 1,025 High: 0.01 Low: 0.01 | | | |
| | | | Volume: 0 High: 0.00 Low: 0.00 | | | |
| | | | Eagle Plains Resources Ltd. Volume: 2,697,500 High: 0.15 Low: 0.14 | | | |
| | | | Volume: 112,000 High: 0.12 Low: 0.12 | | | |
| | | | Volume: 0 High: 0.00 Low: 0.00 | | | |
| | | | Volume: 230,680 High: 28.37 Low: 27.53 | | | |
| | | | Volume: 287,298 High: 20.82 Low: 20.19 | | | |
| | | | Electric Metals Usa Limited Volume: 146,300 High: 0.15 Low: 0.12 | | | |
| | | | Volume: 2 High: 0.03 Low: 0.03 | | | |
| | | | Elemental Altus Royalties Corp. Volume: 95,534 High: 2.15 Low: 2.10 | | | |
| | | | Elemental Altus Royalties Corp. Volume: 0 High: 1.59 Low: 1.54 | | | |
| | | | Elevation Gold Mining Corp Volume: 0 High: 0.08 Low: 0.08 | | | |
| | | | Volume: 23,500 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 205,673 High: 1.35 Low: 1.30 | | | |
| | | | Volume: 2,500 High: 0.38 Low: 0.38 | | | |
| | | | Volume: 1,400 High: 0.28 Low: 0.27 | | | |
| | | | Volume: 0 High: 0.27 Low: 0.23 | | | |
| | | | Volume: 0 High: 0.31 Low: 0.29 | | | |
| | | | Volume: 107,675 High: 0.91 Low: 0.89 | | | |
| | | | Volume: 28,751 High: 4.24 Low: 4.13 | | | |
| | | | Volume: 22,984 High: 3.11 Low: 3.02 | | | |
| | | | Volume: 0 High: 2.60 Low: 2.60 | | | |
| | | | Volume: 311,457 High: 42.75 Low: 41.89 | | | |
| | | | Volume: 575,885 High: 7.93 Low: 7.65 | | | |
| | | | Volume: 1,122,963 High: 5.82 Low: 5.62 | | | |
| | | | Endurance Gold Corporation. Volume: 10,500 High: 0.23 Low: 0.23 | | | |
| | | | Enduro Metals Corporation Volume: 41,570 High: 0.16 Low: 0.15 | | | |
| | | | Enduro Metals Corporation Volume: 0 High: 0.11 Low: 0.11 | | | |
| | | | Volume: 18 High: 0.06 Low: 0.06 | | | |
| | | | Volume: 5 High: 0.06 Low: 0.06 | | | |
| | | | Volume: 102,835 High: 2.46 Low: 2.40 | | | |
| | | | Envirogold Global Limited Volume: 0 High: 0.09 Low: 0.09 | | | |
| | | | Volume: 1,025,098 High: 8.75 Low: 8.48 | | | |
| | | | Volume: 424,591 High: 6.41 Low: 6.23 | | | |
| | | | Equity Metals Corporation Volume: 107,451 High: 0.29 Low: 0.28 | | | |
| | | | Erdene Resource Development Corp Volume: 6 High: 0.69 Low: 0.69 | | | |
| | | | Erdene Resource Development Corp Volume: 169,050 High: 0.98 Low: 0.94 | | | |
| | | | Volume: 0 High: 1.05 Low: 0.95 | | | |
| | | | Volume: 12,000 High: 0.46 Low: 0.39 | | | |
| | | | Volume: 0 High: 0.11 Low: 0.08 | | | |
| | | | Volume: 193,881 High: 0.16 Low: 0.15 | | | |
| | | | Volume: 213,000 High: 0.04 Low: 0.04 | | | |
| | | | Volume: 1,000 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 7,150 High: 5.34 Low: 4.77 | | | |
| | | | Volume: 1,005,328 High: 0.31 Low: 0.28 | | | |
| | | | Volume: 13,000 High: 0.10 Low: 0.09 | | | |
| | | | Volume: 0 High: 0.00 Low: 0.00 | | | |
| | | | Volume: 312,000 High: 0.04 Low: 0.04 | | | |
| | | | Volume: 135,405 High: 0.24 Low: 0.24 | | | |
| | | | Volume: 358,000 High: 0.01 Low: 0.01 | | | |
| | | | Volume: 59,000 High: 0.10 Low: 0.10 | | | |
| | | | Volume: 132,941 High: 1.20 Low: 1.16 | | | |
| | | | Volume: 321,400 High: 0.11 Low: 0.08 | | | |
| | | | Volume: 1,200 High: 0.10 Low: 0.10 | | | |
| | | | Volume: 430,612 High: 32.46 Low: 32.25 | | | |
| | | | Volume: 2,000 High: 0.11 Low: 0.11 | | | |
| | | | Volume: 294,500 High: 0.06 Low: 0.06 | | | |
| | | | Volume: 154,773 High: 2.54 Low: 2.48 | | | |
| | | | Volume: 28,000 High: 0.03 Low: 0.02 | | | |
| | | | First Majestic Silver Corp Volume: 1,011,327 High: 12.01 Low: 11.71 | | | |
| | | | First Majestic Silver Corp Volume: 1,475,233 High: 8.82 Low: 8.59 | | | |
| | | | Volume: 2,525,132 High: 0.18 Low: 0.17 | | | |
| | | | Volume: 0 High: 0.13 Low: 0.13 | | | |
| | | | First Nordic Metals Corp. Volume: 111,686 High: 0.39 Low: 0.38 | | | |
| | | | Volume: 0 High: 0.11 Low: 0.11 | | | |
| | | | Volume: 169,773 High: 0.33 Low: 0.31 | | | |
| | | | Volume: 239,763 High: 0.13 Low: 0.13 | | | |
| | | | Fortitude Gold Corporation Volume: 6 High: 3.78 Low: 3.61 | | | |
| | | | Volume: 226,799 High: 6.12 Low: 5.80 | | | |
| | | | Volume: 295,131 High: 7.06 Low: 6.76 | | | |
| | | | Forty Pillars Mining Corp. Volume: 0 High: 0.02 Low: 0.02 | | | |
| | | | Fosterville South Exploration Ltd. Volume: 134,600 High: 0.52 Low: 0.49 | | | |
| | | | Volume: 48,532 High: 3.73 Low: 3.56 | | | |
| | | | Volume: 0 High: 0.30 Low: 0.29 | | | |
| | | | Volume: 308,775 High: 223.19 Low: 217.71 | | | |
| | | | Franco-Nevada Corporation Volume: 58,585 High: 163.74 Low: 159.71 | | | |
| | | | Freegold Ventures Limited Volume: 1,665,091 High: 1.59 Low: 1.33 | | | |
| | | | Volume: 3,216,287 High: 45.32 Low: 44.16 | | | |
| | | | Volume: 28,000 High: 0.15 Low: 0.15 | | | |
| | | | Volume: 0 High: 0.57 Low: 0.57 | | | |
| | | | Volume: 64,303 High: 0.77 Low: 0.75 | | | |
| | | | Volume: 391,133 High: 17.97 Low: 17.50 | | | |
| | | | Volume: 1,100 High: 0.02 Low: 0.02 | | | |
| | | | Volume: 0 High: 2.24 Low: 2.02 | | | |
| | | | Volume: 291,706 High: 2.84 Low: 2.74 | | | |
| | | | Volume: 5,000 High: 0.15 Low: 0.15 | | | |
| | | | Galantas Gold Corporation Volume: 67,152 High: 0.07 Low: 0.07 | | | |
| | | | Volume: 42,500 High: 2.05 Low: 2.00 | | | |
| | | | Volume: 53,916 High: 1.50 Low: 1.47 | | | |
| | | | Volume: 0 High: 0.08 Low: 0.08 | | | |
| | | | Volume: 201,000 High: 0.05 Low: 0.04 | | | |
| | | | Volume: 89,558 High: 0.38 Low: 0.36 | | | |
| | | | Volume: 33 High: 0.28 Low: 0.25 | | | |
| | | | Volume: 0 High: 0.12 Low: 0.11 | | | |
| | | | Garibaldi Resources Corp. Volume: 79,000 High: 0.10 Low: 0.09 | | | |
| | | | Volume: 61,109 High: 1.52 Low: 1.48 | | | |
| | | | General Copper Gold Corp. Volume: 0 High: 0.00 Low: 0.00 | | | |
| | | | Volume: 700 High: 0.10 Low: 0.09 | | | |
| | | | Volume: 153,436 High: 0.27 Low: 0.25 | | | |
| | | | Volume: 0 High: 0.31 Low: 0.28 | | | |
| | | | Volume: 192,000 High: 0.16 Low: 0.15 | | | |
| | | | Volume: 60,000 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 12,600 High: 0.25 Low: 0.24 | | | |
| | | | Gitennes Exploration Inc. Volume: 27,500 High: 0.43 Low: 0.40 | | | |
| | | | Volume: 27,325 High: 0.78 Low: 0.76 | | | |
| | | | Globex Mining Enterprises Inc. Volume: 100,025 High: 1.40 Low: 1.34 | | | |
| | | | Volume: 4,010 High: 0.24 Low: 0.24 | | | |
| | | | Volume: 0 High: 0.04 Low: 0.04 | | | |
| | | | Volume: 474,337 High: 2.26 Low: 2.17 | | | |
| | | | Volume: 108,500 High: 0.83 Low: 0.78 | | | |
| | | | Gold Basin Resources Corporatio Volume: 0 High: 0.00 Low: 0.00 | | | |
| | | | 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: 1,122,096 High: 44,498.00 Low: 42,552.00 | | | |
| | | | Volume: 471,531 High: 24.88 Low: 24.10 | | | |
| | | | Volume: 0 High: 0.07 Low: 0.07 | | | |
| | | | Volume: 0 High: 4.12 Low: 3.90 | | | |
| | | | Volume: 291,073 High: 0.55 Low: 0.47 | | | |
| | | | Gold Springs Resource Corp Volume: 4,000 High: 0.10 Low: 0.10 | | | |
| | | | Gold Terra Resource Corp. Volume: 0 High: 0.04 Low: 0.04 | | | |
| | | | Gold Terra Resource Corp. Volume: 125,500 High: 0.06 Low: 0.06 | | | |
| | | | Volume: 27,810 High: 0.29 Low: 0.28 | | | |
| | | | Goldbank Mining Corporation Volume: 5 High: 0.35 Low: 0.32 | | | |
| | | | Goldcliff Resource Corporation Volume: 30,000 High: 0.04 Low: 0.04 | | | |
| | | | Golden Arrow Resources Corporation Volume: 7,920 High: 0.07 Low: 0.06 | | | |
| | | | Golden Cariboo Resources Ltd. Volume: 0 High: 0.07 Low: 0.07 | | | |
| | | | Golden Goliath Resources Ltd. Volume: 54,000 High: 0.05 Low: 0.05 | | | |
| | | | Golden Horse Minerals Limited Volume: 7,221 High: 0.23 Low: 0.23 | | | |
| | | | Golden Lake Exploration Inc. Volume: 0 High: 0.05 Low: 0.05 | | | |
| | | | Volume: 11,000 High: 0.31 Low: 0.28 | | | |
| | | | Volume: 11,291 High: 0.37 Low: 0.35 | | | |
| | | | Golden Pursuit Resources Ltd. Volume: 11,500 High: 0.20 Low: 0.19 | | | |
| | | | Golden Shield Resources Inc. Volume: 0 High: 0.30 Low: 0.28 | | | |
| | | | Golden Sky Minerals Corp. Volume: 262,926 High: 0.37 Low: 0.32 | | | |
| | | | Goldex Resources Corporation Volume: 8,559 High: 0.06 Low: 0.06 | | | |
| | | | Goldflare Exploration Inc. Volume: 188,000 High: 0.04 Low: 0.04 | | | |
| | | | Volume: 28,307 High: 1.15 Low: 1.10 | | | |
| | | | Volume: 89,000 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 45,188 High: 1.11 Low: 1.09 | | | |
| | | | Volume: 8,802 High: 0.81 Low: 0.80 | | | |
| | | | Volume: 30,989 High: 0.05 Low: 0.05 | | | |
| | | | Volume: 62,955 High: 0.71 Low: 0.68 | | | |
| | | | Volume: 827,500 High: 0.45 Low: 0.42 | | | |
| | | | Volume: 52,000 High: 0.14 Low: 0.13 | | | |
| | | | Goliath Resources Limited Volume: 601,662 High: 2.44 Low: 2.35 | | | |
| | | | Volume: 442,000 High: 0.02 Low: 0.02 | | | |
| | | | Volume: 758,954 High: 0.23 Low: 0.22 | | | |
| | | | Volume: 15,000 High: 0.03 Low: 0.03 | | | |
| | | | Grande Portage Resources Ltd. Volume: 13,014 High: 0.19 Low: 0.19 | | | |
| | | | Volume: 620,440 High: 1.07 Low: 0.89 | | | |
| | | | Graycliff Exploration Limited Volume: 0 High: 0.02 Low: 0.02 | | | |
| | | | Great Atlantic Resources Corp. Volume: 175,000 High: 0.11 Low: 0.08 | | | |
| | | | Volume: 2,000 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 17,000 High: 0.02 Low: 0.02 | | | |
| | | | Group Eleven Resources Corp. Volume: 140,755 High: 0.34 Low: 0.33 | | | |
| | | | Guanajuato Silver Company Ltd. Volume: 0 High: 0.26 Low: 0.24 | | | |
| | | | Guanajuato Silver Company Ltd. Volume: 630,575 High: 0.33 Low: 0.32 | | | |
| | | | Volume: 6,900 High: 0.02 Low: 0.02 | | | |
| | | | Volume: 0 High: 0.02 Low: 0.02 | | | |
| | | | Gunpoint Exploration Ltd. Volume: 5,000 High: 0.45 Low: 0.45 | | | |
| | | | Halcones Precious Metals Corp. Volume: 87,000 High: 0.08 Low: 0.07 | | | |
| | | | Volume: 95,523 High: 0.90 Low: 0.85 | | | |
| | | | Volume: 9,000 High: 0.08 Low: 0.08 | | | |
| | | | Harmony Gold Mining Co Ltd Volume: 1,364,045 High: 26,108.00 Low: 24,637.00 | | | |
| | | | Harmony Gold Mining Co Ltd Volume: 683,166 High: 14.36 Low: 13.99 | | | |
| | | | Volume: 34,789 High: 0.09 Low: 0.09 | | | |
| | | | Hawkeye Gold & Diamond Inc. Volume: 502 High: 0.04 Low: 0.04 | | | |
| | | | Volume: 0 High: 0.28 Low: 0.25 | | | |
| | | | Volume: 2,250,067 High: 6.26 Low: 6.11 | | | |
| | | | Volume: 728,931 High: 1.33 Low: 1.25 | | | |
| | | | Volume: 0 High: 1.02 Low: 0.93 | | | |
| | | | Volume: 140,500 High: 0.29 Low: 0.24 | | | |
| | | | Volume: 404,942 High: 0.17 Low: 0.16 | | | |
| | | | Volume: 159,357 High: 0.16 Low: 0.15 | | | |
| | | | Volume: 1,765,190 High: 13.89 Low: 13.69 | | | |
| | | | Volume: 323,207 High: 10.21 Low: 10.04 | | | |
| | | | Huntsman Exploration Inc. Volume: 45,000 High: 0.07 Low: 0.07 | | | |
| | | | Hycroft Mining Holding Corporation Volume: 518,011 High: 3.95 Low: 3.66 | | | |
| | | | Volume: 109,672 High: 0.65 Low: 0.62 | | | |
| | | | Volume: 404,429 High: 0.88 Low: 0.85 | | | |
| | | | Volume: 1,788,613 High: 7.22 Low: 7.02 | | | |
| | | | Volume: 1,173,747 High: 9.84 Low: 9.57 | | | |
| | | | Idaho Strategic Resources, Inc. Volume: 28,464 High: 20.20 Low: 19.38 | | | |
| | | | Volume: 150,000 High: 0.24 Low: 0.18 | | | |
| | | | Volume: 419,224 High: 0.39 Low: 0.38 | | | |
| | | | Volume: 234,463 High: 0.15 Low: 0.14 | | | |
| | | | Volume: 19,221 High: 0.07 Low: 0.07 | | | |
| | | | Volume: 5,000 High: 0.01 Low: 0.01 | | | |
| | | | Inflection Resources Ltd. Volume: 0 High: 0.25 Low: 0.25 | | | |
| | | | Volume: 186,338 High: 2.18 Low: 2.11 | | | |
| | | | Volume: 60,293 High: 1.59 Low: 1.55 | | | |
| | | | International Iconic Gold Exploration Corp. Volume: 61,150 High: 0.01 Low: 0.01 | | | |
| | | | International Prospect Ventures Ltd. Volume: 114,000 High: 0.04 Low: 0.04 | | | |
| | | | International Tower Hill Mines Ltd. Volume: 8,917 High: 1.59 Low: 1.48 | | | |
| | | | International Tower Hill Mines Ltd. Volume: 25,830 High: 1.14 Low: 1.09 | | | |
| | | | Volume: 83,000 High: 0.25 Low: 0.24 | | | |
| | | | Volume: 174,627 High: 41.13 Low: 38.85 | | | |
| | | | Volume: 132 High: 0.29 Low: 0.26 | | | |
| | | | Volume: 124,062 High: 4.22 Low: 4.11 | | | |
| | | | Volume: 56,500 High: 0.10 Low: 0.10 | | | |
| | | | Volume: 3,000 High: 0.04 Low: 0.04 | | | |
| | | | Juggernaut Exploration Ltd. Volume: 13,300 High: 0.88 Low: 0.86 | | | |
| | | | Volume: 500 High: 0.44 Low: 0.44 | | | |
| | | | Volume: 168,154 High: 0.35 Low: 0.35 | | | |
| | | | Volume: 0 High: 0.25 Low: 0.25 | | | |
| | | | Volume: 21,862 High: 0.13 Low: 0.11 | | | |
| | | | Volume: 422,910 High: 15.01 Low: 14.74 | | | |
| | | | Volume: 35,000 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 43,000 High: 0.09 Low: 0.08 | | | |
| | | | Volume: 878,000 High: 0.28 Low: 0.22 | | | |
| | | | Volume: 1,976,683 High: 7.01 Low: 6.57 | | | |
| | | | Volume: 3,000 High: 0.01 Low: 0.01 | | | |
| | | | Volume: 78,000 High: 0.05 Low: 0.05 | | | |
| | | | Volume: 9,700 High: 0.06 Low: 0.06 | | | |
| | | | Volume: 10,000 High: 0.02 Low: 0.02 | | | |
| | | | Volume: 133,008 High: 0.33 Low: 0.30 | | | |
| | | | Volume: 52,765 High: 1.03 Low: 1.00 | | | |
| | | | Volume: 0 High: 0.00 Low: 0.00 | | | |
| | | | Volume: 2,093,092 High: 21.99 Low: 21.47 | | | |
| | | | Volume: 1,359,734 High: 16.15 Low: 15.75 | | | |
| | | | Volume: 1,000 High: 0.45 Low: 0.44 | | | |
| | | | Kirkland Lake Discoveries Corp. Volume: 166,318 High: 0.09 Low: 0.08 | | | |
| | | | Volume: 44,000 High: 0.10 Low: 0.10 | | | |
| | | | Volume: 174,000 High: 0.04 Low: 0.03 | | | |
| | | | Volume: 21 High: 0.50 Low: 0.46 | | | |
| | | | Volume: 79,893 High: 0.66 Low: 0.62 | | | |
| | | | Volume: 235,338 High: 1.34 Low: 1.29 | | | |
| | | | Volume: 1,000 High: 1.03 Low: 0.99 | | | |
| | | | Volume: 13,000 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 0 High: 0.55 Low: 0.50 | | | |
| | | | Volume: 75 High: 0.06 Low: 0.05 | | | |
| | | | Volume: 634,382 High: 0.11 Low: 0.11 | | | |
| | | | Volume: 116,000 High: 0.20 Low: 0.20 | | | |
| | | | Laurion Mineral Exploration Inc. Volume: 17,769 High: 0.42 Low: 0.41 | | | |
| | | | Volume: 18,160 High: 2.37 Low: 2.23 | | | |
| | | | Volume: 0 High: 0.06 Low: 0.06 | | | |
| | | | Volume: 0 High: 0.00 Low: 0.00 | | | |
| | | | Volume: 79,069 High: 0.40 Low: 0.35 | | | |
| | | | Libero Copper & Gold Corporation Volume: 23,000 High: 0.23 Low: 0.23 | | | |
| | | | Volume: 399,539 High: 0.37 Low: 0.34 | | | |
| | | | Volume: 18,500 High: 0.27 Low: 0.22 | | | |
| | | | Volume: 1,598,622 High: 0.11 Low: 0.11 | | | |
| | | | Volume: 573,565 High: 0.29 Low: 0.27 | | | |
| | | | Volume: 28,547 High: 0.59 Low: 0.59 | | | |
| | | | Lithium South Development Corporation Volume: 408,408 High: 0.25 Low: 0.20 | | | |
| | | | Lithiumbank Resources Corp. Volume: 20,079 High: 0.33 Low: 0.32 | | | |
| | | | Volume: 106,520 High: 0.19 Low: 0.18 | | | |
| | | | Volume: 49,307 High: 0.67 Low: 0.65 | | | |
| | | | Volume: 253,693 High: 1.63 Low: 1.57 | | | |
| | | | Volume: 35,270 High: 1.27 Low: 1.26 | | | |
| | | | Volume: 496,812 High: 64.28 Low: 63.23 | | | |
| | | | Lundin Mining Corporation Volume: 1,908,901 High: 14.17 Low: 13.88 | | | |
| | | | Volume: 17,390 High: 0.23 Low: 0.21 | | | |
| | | | Macdonald Mines Exploration Ltd. Volume: 26,780 High: 0.09 Low: 0.08 | | | |
| | | | Volume: 50,000 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 153,357 High: 21.84 Low: 21.35 | | | |
| | | | Volume: 89,092 High: 29.74 Low: 29.12 | | | |
| | | | Magna Terra Minerals Inc. Volume: 62,500 High: 0.11 Low: 0.10 | | | |
| | | | Volume: 21,500 High: 0.14 Low: 0.13 | | | |
| | | | Volume: 964,353 High: 0.16 Low: 0.15 | | | |
| | | | Volume: 300 High: 0.04 Low: 0.04 | | | |
| | | | Volume: 49,554 High: 5.19 Low: 5.14 | | | |
| | | | Volume: 191,375 High: 0.04 Low: 0.03 | | | |
| | | | Mandalay Resources Corporation Volume: 133,164 High: 5.00 Low: 4.84 | | | |
| | | | Volume: 1,727,503 High: 0.09 Low: 0.07 | | | |
| | | | Volume: 1 High: 0.06 Low: 0.05 | | | |
| | | | Volume: 4,918,814 High: 0.79 Low: 0.78 | | | |
| | | | Volume: 46,721 High: 1.34 Low: 1.26 | | | |
| | | | Volume: 100,067 High: 0.02 Low: 0.02 | | | |
| | | | Volume: 6,500 High: 0.10 Low: 0.10 | | | |
| | | | Matador Technologies Inc. Volume: 106,004 High: 0.77 Low: 0.71 | | | |
| | | | Volume: 1,600 High: 2.11 Low: 2.10 | | | |
| | | | Volume: 208,814 High: 1.07 Low: 1.00 | | | |
| | | | Volume: 15,636 High: 1.70 Low: 1.67 | | | |
| | | | Volume: 105,069 High: 11.70 Low: 11.41 | | | |
| | | | Volume: 43,090 High: 15.95 Low: 15.53 | | | |
| | | | Volume: 0 High: 0.05 Low: 0.03 | | | |
| | | | Volume: 0 High: 0.17 Low: 0.17 | | | |
| | | | Volume: 12,500 High: 0.14 Low: 0.14 | | | |
| | | | Volume: 38,661 High: 0.16 Low: 0.15 | | | |
| | | | Meryllion Resources Corp. Volume: 0 High: 0.04 Low: 0.03 | | | |
| | | | Metalla Royalty & Streaming Ltd. Volume: 12,558 High: 5.84 Low: 5.70 | | | |
| | | | Metalla Royalty & Streaming Ltd. Volume: 18,451 High: 4.28 Low: 4.19 | | | |
| | | | Volume: 378,513 High: 0.25 Low: 0.24 | | | |
| | | | Volume: 86,625 High: 0.22 Low: 0.21 | | | |
| | | | Metals Creek Resources Corp. Volume: 16,000 High: 0.03 Low: 0.02 | | | |
| | | | Mexican Gold Mining Corp. Volume: 5,263 High: 0.06 Low: 0.06 | | | |
| | | | Volume: 53,900 High: 0.38 Low: 0.37 | | | |
| | | | Volume: 164,072 High: 1.88 Low: 1.78 | | | |
| | | | Volume: 10 High: 0.01 Low: 0.01 | | | |
| | | | Volume: 113,323 High: 0.27 Low: 0.26 | | | |
| | | | Volume: 3,675 High: 0.32 Low: 0.31 | | | |
| | | | Volume: 493,622 High: 0.49 Low: 0.46 | | | |
| | | | Volume: 0 High: 0.00 Low: 0.00 | | | |
| | | | Volume: 96,390 High: 2.58 Low: 2.55 | | | |
| | | | Volume: 7,000 High: 0.64 Low: 0.64 | | | |
| | | | Volume: 3,500 High: 0.38 Low: 0.38 | | | |
| | | | Mistango River Resources Inc. Volume: 0 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 24,000 High: 0.01 Low: 0.01 | | | |
| | | | Volume: 152,488 High: 4.62 Low: 4.40 | | | |
| | | | Volume: 584,000 High: 0.01 Low: 0.01 | | | |
| | | | Volume: 0 High: 0.02 Low: 0.02 | | | |
| | | | Montero Mining and Exploration Ltd. Volume: 3,655 High: 0.24 Low: 0.24 | | | |
| | | | Volume: 104,815 High: 0.43 Low: 0.42 | | | |
| | | | Volume: 686,996 High: 0.08 Low: 0.07 | | | |
| | | | Volume: 0 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 1,166,500 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 12,443 High: 0.24 Low: 0.24 | | | |
| | | | Volume: 125,350 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 0 High: 0.09 Low: 0.09 | | | |
| | | | Neo Battery Materials Ltd. Volume: 44,559 High: 0.48 Low: 0.48 | | | |
| | | | Volume: 594,949 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 23,000 High: 0.16 Low: 0.16 | | | |
| | | | Nevada Sunrise Metals Corporation Volume: 33,088 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 554,375 High: 0.39 Low: 0.37 | | | |
| | | | Volume: 15,000 High: 0.28 Low: 0.26 | | | |
| | | | Volume: 0 High: 0.08 Low: 0.07 | | | |
| | | | Volume: 331,415 High: 2.49 Low: 2.36 | | | |
| | | | Volume: 1,320,170 High: 6.10 Low: 5.95 | | | |
| | | | Volume: 623,658 High: 4.48 Low: 4.36 | | | |
| | | | Volume: 41,556 High: 2.43 Low: 2.32 | | | |
| | | | Volume: 11,743 High: 1.79 Low: 1.70 | | | |
| | | | Volume: 237,500 High: 0.60 Low: 0.57 | | | |
| | | | Volume: 0 High: 0.44 Low: 0.44 | | | |
| | | | Newfoundland Discovery Corp. Volume: 0 High: 0.25 Low: 0.12 | | | |
| | | | Volume: 214,759 High: 84.22 Low: 81.87 | | | |
| | | | Volume: 3,381,095 High: 61.78 Low: 59.98 | | | |
| | | | Volume: 200 High: 0.02 Low: 0.02 | | | |
| | | | Volume: 0 High: 0.04 Low: 0.04 | | | |
| | | | Volume: 2,000 High: 0.01 Low: 0.01 | | | |
| | | | Volume: 25,112 High: 0.71 Low: 0.69 | | | |
| | | | Volume: 0 High: 0.01 Low: 0.01 | | | |
| | | | Nord Precious Metals Mining Inc. Volume: 70,000 High: 0.14 Low: 0.13 | | | |
| | | | Volume: 0 High: 0.61 Low: 0.57 | | | |
| | | | North Peak Resources Ltd. Volume: 93,780 High: 1.15 Low: 0.95 | | | |
| | | | Northcliff Resources Ltd. Volume: 116,758 High: 0.09 Low: 0.09 | | | |
| | | | Northern Shield Resources Inc. Volume: 47,204 High: 0.09 Low: 0.09 | | | |
| | | | Northern Superior Resources Inc. Volume: 183,409 High: 1.15 Low: 1.11 | | | |
| | | | Volume: 0 High: 0.04 Low: 0.04 | | | |
| | | | Volume: 0 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 217,439 High: 5.79 Low: 5.56 | | | |
| | | | Volume: 405,972 High: 7.84 Low: 7.59 | | | |
| | | | Volume: 5,000 High: 0.07 Low: 0.07 | | | |
| | | | Nuinsco Resources Limited Volume: 0 High: 0.01 Low: 0.01 | | | |
| | | | Nulegacy Gold Corporation Volume: 2 High: 0.05 Low: 0.05 | | | |
| | | | Volume: 520 High: 0.14 Low: 0.14 | | | |
| | | | Volume: 313,478 High: 0.19 Low: 0.18 | | | |
| | | | Volume: 81,000 High: 1.67 Low: 1.66 | | | |
| | | | Volume: 431,739 High: 19.89 Low: 19.34 | | | |
| | | | Olive Resource Capital Inc. Volume: 1,866 High: 0.06 Low: 0.05 | | | |
| | | | Volume: 1,181,092 High: 0.82 Low: 0.75 | | | |
| | | | Omineca Mining and Metals Ltd. Volume: 277,499 High: 0.06 Low: 0.05 | | | |
| | | | Volume: 228,650 High: 2.29 Low: 1.91 | | | |
| | | | Opawica Explorations Inc. Volume: 1,000 High: 0.10 Low: 0.10 | | | |
| | | | Volume: 97,790 High: 0.05 Low: 0.05 | | | |
| | | | Opus One Gold Corporation Volume: 36,000 High: 0.07 Low: 0.07 | | | |
| | | | Volume: 1,000 High: 0.08 Low: 0.08 | | | |
| | | | Volume: 15,000 High: 0.08 Low: 0.08 | | | |
| | | | Volume: 1,000 High: 0.17 Low: 0.17 | | | |
| | | | Volume: 181,043 High: 1.17 Low: 1.13 | | | |
| | | | Volume: 2,215,109 High: 14.26 Low: 13.40 | | | |
| | | | Volume: 427,627 High: 10.47 Low: 9.84 | | | |
| | | | Volume: 199,639 High: 0.31 Low: 0.30 | | | |
| | | | Volume: 305,100 High: 0.24 Low: 0.21 | | | |
| | | | Volume: 40,466 High: 0.55 Low: 0.54 | | | |
| | | | Volume: 10,200 High: 1.90 Low: 1.89 | | | |
| | | | Volume: 10,245 High: 2.45 Low: 2.41 | | | |
| | | | Osisko Gold Royalties Ltd Volume: 34,484 High: 28.24 Low: 27.78 | | | |
| | | | Osisko Gold Royalties Ltd. Volume: 193,143 High: 38.50 Low: 37.90 | | | |
| | | | Volume: 421,673 High: 4.90 Low: 4.89 | | | |
| | | | Volume: 19,527 High: 0.53 Low: 0.48 | | | |
| | | | Outcrop Silver & Gold Corporation Volume: 448,842 High: 0.31 Low: 0.30 | | | |
| | | | Volume: 72,900 High: 0.14 Low: 0.14 | | | |
| | | | Pacific Booker Minerals Inc. Volume: 18,500 High: 0.56 Low: 0.52 | | | |
| | | | Pacific Empire Minerals Corp. Volume: 354,000 High: 0.02 Low: 0.02 | | | |
| | | | Pacific Ridge Exploration Ltd. Volume: 4,650 High: 0.29 Low: 0.29 | | | |
| | | | Volume: 21,000 High: 0.12 Low: 0.12 | | | |
| | | | Pan African Resources Plc Volume: 6,470,061 High: 1,354.00 Low: 1,277.00 | | | |
| | | | Volume: 761,582 High: 40.50 Low: 39.27 | | | |
| | | | Volume: 1,162,456 High: 29.73 Low: 28.81 | | | |
| | | | Paramount Gold Nevada Corp Volume: 6,553 High: 0.68 Low: 0.67 | | | |
| | | | Volume: 8,810 High: 0.55 Low: 0.53 | | | |
| | | | Volume: 17,000 High: 0.07 Low: 0.07 | | | |
| | | | Pelangio Exploration Inc. Volume: 42,000 High: 0.12 Low: 0.12 | | | |
| | | | Peloton Minerals Corporation Volume: 0 High: 0.08 Low: 0.07 | | | |
| | | | Volume: 241,617 High: 23.54 Low: 22.55 | | | |
| | | | Volume: 1,921,007 High: 17.28 Low: 16.50 | | | |
| | | | Volume: 3,411 High: 3.24 Low: 3.23 | | | |
| | | | Volume: 88,961 High: 0.25 Low: 0.23 | | | |
| | | | Pinnacle Silver and Gold Corp. Volume: 343,250 High: 0.08 Low: 0.08 | | | |
| | | | Volume: 4,500 High: 0.13 Low: 0.13 | | | |
| | | | Plata Latina Minerals Corporation Volume: 35,300 High: 0.15 Low: 0.13 | | | |
| | | | Platinum Group Metals Ltd. Volume: 39,558 High: 1.74 Low: 1.70 | | | |
| | | | Volume: 26,000 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 84,906 High: 0.79 Low: 0.75 | | | |
| | | | Volume: 31,200 High: 0.11 Low: 0.11 | | | |
| | | | Volume: 196,000 High: 0.09 Low: 0.09 | | | |
| | | | Volume: 249,430 High: 2.41 Low: 2.25 | | | |
| | | | Volume: 93,000 High: 0.22 Low: 0.21 | | | |
| | | | Volume: 41,000 High: 0.07 Low: 0.07 | | | |
| | | | Volume: 0 High: 0.22 Low: 0.21 | | | |
| | | | Providence Gold Mines Inc. Volume: 145,000 High: 0.02 Low: 0.02 | | | |
| | | | Volume: 18,000 High: 0.05 Low: 0.05 | | | |
| | | | Volume: 109,000 High: 0.08 Low: 0.08 | | | |
| | | | Volume: 0 High: 0.05 Low: 0.05 | | | |
| | | | Volume: 7,512 High: 0.11 Low: 0.11 | | | |
| | | | Volume: 11,000 High: 0.03 Low: 0.03 | | | |
| | | | Quartz Mountain Resources Ltd. Volume: 5,500 High: 0.62 Low: 0.62 | | | |
| | | | Quebec Precious Metals Corporation Volume: 1,091,000 High: 0.04 Low: 0.04 | | | |
| | | | Quebec Rare Earth Elements Corp. Volume: 192 High: 0.09 Low: 0.09 | | | |
| | | | Volume: 213 High: 0.48 Low: 0.47 | | | |
| | | | Volume: 850,199 High: 0.59 Low: 0.54 | | | |
| | | | Radisson Mining Resources Inc. Volume: 2 High: 0.40 Low: 0.35 | | | |
| | | | Radisson Mining Resources Inc. Volume: 117,870 High: 0.51 Low: 0.49 | | | |
| | | | Volume: 6,350 High: 0.15 Low: 0.15 | | | |
| | | | Rainy Mountain Royalty Corp. Volume: 50,000 High: 0.07 Low: 0.06 | | | |
| | | | Volume: 303,255 High: 0.48 Low: 0.42 | | | |
| | | | Red Pine Exploration Inc. Volume: 1,039,323 High: 0.09 Low: 0.08 | | | |
| | | | Volume: 59,000 High: 0.06 Low: 0.06 | | | |
| | | | Volume: 31,600 High: 0.35 Low: 0.33 | | | |
| | | | Volume: 184,492 High: 0.14 Low: 0.13 | | | |
| | | | Volume: 0 High: 0.02 Low: 0.02 | | | |
| | | | Volume: 82,435 High: 0.57 Low: 0.54 | | | |
| | | | Volume: 10,000 High: 0.42 Low: 0.39 | | | |
| | | | Volume: 518,650 High: 0.05 Low: 0.05 | | | |
| | | | Volume: 33,628 High: 0.13 Low: 0.13 | | | |
| | | | Volume: 100,000 High: 0.11 Low: 0.11 | | | |
| | | | Volume: 150 High: 0.05 Low: 0.05 | | | |
| | | | Volume: 625,800 High: 12.35 Low: 11.66 | | | |
| | | | Volume: 96,195 High: 0.18 Low: 0.18 | | | |
| | | | Volume: 2,000 High: 0.13 Low: 0.13 | | | |
| | | | Volume: 25,218 High: 0.21 Low: 0.20 | | | |
| | | | Volume: 1,800 High: 0.13 Low: 0.13 | | | |
| | | | Volume: 138,443 High: 1.60 Low: 1.55 | | | |
| | | | Volume: 0 High: 0.21 Low: 0.18 | | | |
| | | | Volume: 0 High: 0.12 Low: 0.12 | | | |
| | | | Volume: 9,550 High: 0.17 Low: 0.17 | | | |
| | | | Volume: 16,283 High: 3.48 Low: 3.32 | | | |
| | | | Volume: 1,791 High: 0.02 Low: 0.02 | | | |
| | | | Volume: 17,000 High: 0.05 Low: 0.05 | | | |
| | | | Volume: 0 High: 0.10 Low: 0.10 | | | |
| | | | Volume: 86,330 High: 0.70 Low: 0.68 | | | |
| | | | Rokmaster Resources Corp. Volume: 77,500 High: 0.05 Low: 0.04 | | | |
| | | | Romios Gold Resources Inc. Volume: 50,000 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 111,000 High: 0.10 Low: 0.09 | | | |
| | | | Volume: 587,566 High: 157.35 Low: 154.45 | | | |
| | | | Royal Road Minerals Limited Volume: 240,520 High: 0.15 Low: 0.14 | | | |
| | | | Volume: 5,000 High: 0.11 Low: 0.11 | | | |
| | | | Volume: 128,000 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 42,755 High: 0.68 Low: 0.66 | | | |
| | | | Volume: 36,000 High: 0.04 Low: 0.04 | | | |
| | | | Volume: 12,060 High: 1.05 Low: 1.00 | | | |
| | | | Volume: 120,214 High: 0.05 Low: 0.04 | | | |
| | | | Volume: 27,500 High: 0.24 Low: 0.22 | | | |
| | | | Volume: 19,300 High: 2.37 Low: 2.31 | | | |
| | | | Volume: 158,750 High: 0.23 Low: 0.22 | | | |
| | | | Volume: 589,100 High: 0.87 Low: 0.69 | | | |
| | | | Volume: 267,728 High: 13.21 Low: 12.94 | | | |
| | | | Volume: 1,092,827 High: 9.71 Low: 9.49 | | | |
| | | | Santacruz Silver Mining Ltd. Volume: 582,256 High: 1.41 Low: 1.33 | | | |
| | | | Volume: 0 High: 0.27 Low: 0.25 | | | |
| | | | Sassy Resources Corporation Volume: 0 High: 0.03 Low: 0.03 | | | |
| | | | Sassy Resources Corporation Volume: 0 High: 0.04 Low: 0.04 | | | |
| | | | Volume: 718,557 High: 0.26 Low: 0.24 | | | |
| | | | Volume: 99,977 High: 0.94 Low: 0.91 | | | |
| | | | Volume: 0 High: 0.68 Low: 0.68 | | | |
| | | | Volume: 83,000 High: 22.83 Low: 22.25 | | | |
| | | | Volume: 71,567 High: 16.71 Low: 16.38 | | | |
| | | | Searchlight Resources Inc. Volume: 903,000 High: 0.02 Low: 0.01 | | | |
| | | | Volume: 137,000 High: 0.03 Low: 0.02 | | | |
| | | | Volume: 14,307 High: 3.55 Low: 3.48 | | | |
| | | | Sibanye Stillwater Limited Volume: 582,214 High: 9.73 Low: 9.43 | | | |
| | | | 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: 227,845 High: 0.88 Low: 0.80 | | | |
| | | | Volume: 800 High: 1.15 Low: 1.14 | | | |
| | | | Volume: 46,747 High: 0.09 Low: 0.09 | | | |
| | | | Volume: 7,450 High: 0.06 Low: 0.06 | | | |
| | | | Silver Bullet Mines Corp. Volume: 102,825 High: 0.22 Low: 0.21 | | | |
| | | | Silver Elephant Mining Corp. Volume: 59,000 High: 0.18 Low: 0.16 | | | |
| | | | Silver Grail Resources Ltd. Volume: 26,000 High: 0.10 Low: 0.10 | | | |
| | | | Silver Hammer Mining Corp. Volume: 0 High: 0.07 Low: 0.07 | | | |
| | | | Silver North Resources Ltd. Volume: 142,160 High: 0.21 Low: 0.20 | | | |
| | | | Silver One Resources Inc. Volume: 141,035 High: 0.39 Low: 0.38 | | | |
| | | | Volume: 3,000 High: 0.09 Low: 0.09 | | | |
| | | | Silver Range Resources Ltd. Volume: 143,500 High: 0.14 Low: 0.12 | | | |
| | | | Silver Viper Minerals Corp. Volume: 4,235 High: 0.64 Low: 0.62 | | | |
| | | | Silver Wolf Exploration Ltd. Volume: 20,000 High: 0.15 Low: 0.15 | | | |
| | | | Volume: 443,890 High: 0.36 Low: 0.34 | | | |
| | | | Volume: 376,675 High: 6.63 Low: 6.42 | | | |
| | | | Volume: 331,656 High: 4.87 Low: 4.72 | | | |
| | | | Volume: 335,962 High: 4.79 Low: 4.57 | | | |
| | | | Volume: 87,881 High: 13.25 Low: 12.86 | | | |
| | | | Volume: 254,179 High: 0.08 Low: 0.07 | | | |
| | | | Sixty North Gold Mining Ltd. Volume: 0 High: 0.11 Low: 0.10 | | | |
| | | | Volume: 202,076 High: 22.20 Low: 21.70 | | | |
| | | | Volume: 38,050 High: 16.26 Low: 15.91 | | | |
| | | | Volume: 25,500 High: 0.27 Low: 0.27 | | | |
| | | | Volume: 1,000 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 0 High: 0.01 Low: 0.01 | | | |
| | | | Volume: 108,229 High: 0.13 Low: 0.10 | | | |
| | | | Volume: 60,313 High: 9.66 Low: 9.50 | | | |
| | | | Volume: 0 High: 7.35 Low: 7.12 | | | |
| | | | Volume: 218,963 High: 7.03 Low: 6.80 | | | |
| | | | Volume: 335,500 High: 0.14 Low: 0.13 | | | |
| | | | Volume: 132,500 High: 0.09 Low: 0.07 | | | |
| | | | Volume: 19,700 High: 0.10 Low: 0.09 | | | |
| | | | Volume: 135,185 High: 1.40 Low: 1.33 | | | |
| | | | Volume: 10 High: 1.10 Low: 1.01 | | | |
| | | | Volume: 164,175 High: 0.20 Low: 0.19 | | | |
| | | | South Pacific Metals Corp. Volume: 50,500 High: 0.59 Low: 0.54 | | | |
| | | | South Star Battery Metals Corp. Volume: 8,500 High: 0.26 Low: 0.24 | | | |
| | | | Southern Empire Resources Corp. Volume: 152,600 High: 0.03 Low: 0.02 | | | |
| | | | Southern Silver Exploration Corp. Volume: 304,649 High: 0.26 Low: 0.25 | | | |
| | | | Spanish Mountain Gold Ltd. Volume: 89,000 High: 0.18 Low: 0.18 | | | |
| | | | Volume: 197,000 High: 0.02 Low: 0.02 | | | |
| | | | Volume: 1,231,982 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 49,500 High: 0.07 Low: 0.06 | | | |
| | | | Volume: 49,500 High: 0.07 Low: 0.06 | | | |
| | | | Volume: 1,610,185 High: 12.72 Low: 12.35 | | | |
| | | | Volume: 177,881 High: 17.32 Low: 16.87 | | | |
| | | | St. Augustine Gold and Copper Limited Volume: 2,320,447 High: 0.42 Low: 0.39 | | | |
| | | | Volume: 10,388 High: 0.21 Low: 0.13 | | | |
| | | | Starcore International Mines Volume: 20,193 High: 0.35 Low: 0.32 | | | |
| | | | Volume: 1,611 High: 0.38 Low: 0.38 | | | |
| | | | Volume: 350,750 High: 0.16 Low: 0.11 | | | |
| | | | Volume: 51,392 High: 0.02 Low: 0.01 | | | |
| | | | Volume: 11 High: 0.95 Low: 0.94 | | | |
| | | | Volume: 133,067 High: 1.30 Low: 1.26 | | | |
| | | | Volume: 98,511 High: 0.35 Low: 0.30 | | | |
| | | | Volume: 27 High: 0.07 Low: 0.06 | | | |
| | | | Stratabound Minerals Corp. Volume: 127,000 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 23,700 High: 0.17 Low: 0.17 | | | |
| | | | Strathmore Plus Uranium Corp. Volume: 75,605 High: 0.12 Low: 0.11 | | | |
| | | | Volume: 101,738 High: 0.09 Low: 0.09 | | | |
| | | | Volume: 7,000 High: 0.10 Low: 0.10 | | | |
| | | | Volume: 22,500 High: 0.16 Low: 0.15 | | | |
| | | | Volume: 99,200 High: 0.50 Low: 0.47 | | | |
| | | | Volume: 5,000 High: 0.21 Low: 0.21 | | | |
| | | | Sun Summit Minerals Corp. Volume: 281,047 High: 0.09 Low: 0.08 | | | |
| | | | Superior Mining International Corporation Volume: 11,000 High: 0.11 Low: 0.11 | | | |
| | | | Surge Battery Metals Inc. Volume: 1,020,518 High: 0.29 Low: 0.27 | | | |
| | | | Volume: 644,047 High: 0.19 Low: 0.18 | | | |
| | | | Volume: 100,000 High: 0.02 Low: 0.02 | | | |
| | | | Volume: 9,500 High: 0.16 Low: 0.15 | | | |
| | | | Volume: 379,577 High: 0.57 Low: 0.54 | | | |
| | | | Volume: 0 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 5 High: 0.32 Low: 0.30 | | | |
| | | | Volume: 32,000 High: 0.01 Low: 0.01 | | | |
| | | | Volume: 1,000 High: 0.19 Low: 0.19 | | | |
| | | | Volume: 0 High: 0.02 Low: 0.02 | | | |
| | | | Tearlach Resources Limited Volume: 471,000 High: 0.02 Low: 0.02 | | | |
| | | | Volume: 36,483 High: 1.15 Low: 1.06 | | | |
| | | | Volume: 5,000 High: 0.12 Low: 0.10 | | | |
| | | | Volume: 68,349 High: 0.92 Low: 0.83 | | | |
| | | | Volume: 92,344 High: 0.80 Low: 0.76 | | | |
| | | | Volume: 0 High: 0.74 Low: 0.73 | | | |
| | | | Volume: 296,898 High: 0.80 Low: 0.76 | | | |
| | | | Volume: 437,500 High: 0.06 Low: 0.06 | | | |
| | | | Volume: 263,394 High: 0.10 Low: 0.09 | | | |
| | | | Volume: 2,000 High: 0.17 Low: 0.16 | | | |
| | | | Volume: 115,000 High: 0.05 Low: 0.05 | | | |
| | | | Volume: 80,000 High: 0.10 Low: 0.09 | | | |
| | | | Volume: 0 High: 0.61 Low: 0.55 | | | |
| | | | Volume: 10,000 High: 0.02 Low: 0.02 | | | |
| | | | Torex Gold Resources Inc. Volume: 187,540 High: 43.42 Low: 42.53 | | | |
| | | | Volume: 24,000 High: 0.09 Low: 0.09 | | | |
| | | | Volume: 47,525 High: 0.17 Low: 0.16 | | | |
| | | | Trailbreaker Resources Ltd. Volume: 16,000 High: 0.34 Low: 0.30 | | | |
| | | | Transatlantic Mining Corp. Volume: 96,000 High: 0.07 Low: 0.06 | | | |
| | | | Volume: 61,000 High: 0.07 Low: 0.07 | | | |
| | | | Volume: 33,000 High: 0.06 Low: 0.06 | | | |
| | | | Volume: 235,564 High: 0.33 Low: 0.31 | | | |
| | | | Volume: 471,213 High: 0.08 Low: 0.07 | | | |
| | | | Triple Flag Precious Metals Corp. Volume: 109,819 High: 32.32 Low: 31.73 | | | |
| | | | Triple Flag Precious Metals Corp. Volume: 14,423 High: 23.70 Low: 23.23 | | | |
| | | | Volume: 22,000 High: 0.18 Low: 0.18 | | | |
| | | | Volume: 1,443,634 High: 0.35 Low: 0.25 | | | |
| | | | Volume: 384,420 High: 0.69 Low: 0.68 | | | |
| | | | Volume: 25,000 High: 0.50 Low: 0.49 | | | |
| | | | Volume: 0 High: 0.03 Low: 0.03 | | | |
| | | | Troubadour Resources Inc. Volume: 200,000 High: 0.03 Low: 0.02 | | | |
| | | | Tru Precious Metals Corp. Volume: 18,000 High: 0.04 Low: 0.03 | | | |
| | | | Volume: 71,186 High: 0.38 Low: 0.37 | | | |
| | | | Volume: 45,229 High: 0.54 Low: 0.52 | | | |
| | | | Volume: 1,186,753 High: 0.65 Low: 0.57 | | | |
| | | | Volume: 193,000 High: 0.15 Low: 0.14 | | | |
| | | | Volume: 150,000 High: 0.02 Low: 0.02 | | | |
| | | | Volume: 201,820 High: 11.40 Low: 10.75 | | | |
| | | | Volume: 12,989 High: 8.70 Low: 8.40 | | | |
| | | | Volume: 213,820 High: 34.20 Low: 33.57 | | | |
| | | | Volume: 0 High: 0.00 Low: 0.00 | | | |
| | | | Volume: 29,500 High: 0.15 Low: 0.13 | | | |
| | | | Volume: 49,000 High: 0.02 Low: 0.02 | | | |
| | | | Volume: 1,628,218 High: 8.78 Low: 8.31 | | | |
| | | | Volume: 257,988 High: 4.19 Low: 4.06 | | | |
| | | | Volume: 2,429,832 High: 3.08 Low: 2.98 | | | |
| | | | Volume: 59,000 High: 0.20 Low: 0.20 | | | |
| | | | Volume: 353,710 High: 0.12 Low: 0.11 | | | |
| | | | Volume: 500 High: 0.04 Low: 0.04 | | | |
| | | | Volume: 61,000 High: 0.10 Low: 0.10 | | | |
| | | | Volume: 534,009 High: 0.09 Low: 0.09 | | | |
| | | | Volume: 108 High: 0.07 Low: 0.07 | | | |
| | | | Volume: 110,000 High: 0.18 Low: 0.18 | | | |
| | | | Velox Energy Materials Inc. Volume: 333 High: 0.04 Low: 0.04 | | | |
| | | | Volume: 603,015 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: 354,202 High: 0.12 Low: 0.12 | | | |
| | | | Volume: 117,299 High: 1.02 Low: 0.97 | | | |
| | | | Volume: 6,000 High: 0.07 Low: 0.07 | | | |
| | | | Volume: 392,000 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 89,643 High: 0.98 Low: 0.95 | | | |
| | | | Volume: 364,400 High: 0.11 Low: 0.10 | | | |
| | | | Volume: 325,942 High: 0.15 Low: 0.14 | | | |
| | | | Volume: 448,569 High: 3.37 Low: 3.27 | | | |
| | | | Volume: 484,972 High: 4.61 Low: 4.45 | | | |
| | | | Volume: 13,025 High: 0.16 Low: 0.15 | | | |
| | | | Volume: 3,500 High: 0.24 Low: 0.24 | | | |
| | | | Volume: 313,930 High: 3.34 Low: 3.22 | | | |
| | | | Voyageur Mineral Explorers Corp. Volume: 0 High: 0.62 Low: 0.52 | | | |
| | | | Volume: 4,000 High: 0.03 Low: 0.03 | | | |
| | | | Vvc Exploration Corporation Volume: 28,000 High: 0.02 Low: 0.02 | | | |
| | | | Walker River Resources Corp. Volume: 30,000 High: 0.23 Low: 0.23 | | | |
| | | | Wallbridge Mining Company Limited Volume: 1,318,739 High: 0.07 Low: 0.07 | | | |
| | | | Volume: 393,141 High: 17.32 Low: 17.07 | | | |
| | | | West High Yield Resources Ltd. Volume: 12,750 High: 0.40 Low: 0.39 | | | |
| | | | Volume: 0 High: 0.03 Low: 0.03 | | | |
| | | | Volume: 237,010 High: 0.03 Low: 0.03 | | | |
| | | | West Red Lake Gold Mines Inc. Volume: 98,050 High: 7.23 Low: 7.11 | | | |
| | | | Volume: 7,818 High: 1.32 Low: 1.31 | | | |
| | | | Volume: 0 High: 0.99 Low: 0.99 | | | |
| | | | Western Alaska Minerals Corp. Volume: 158,055 High: 1.30 Low: 1.15 | | | |
| | | | Volume: 98,515 High: 0.67 Low: 0.62 | | | |
| | | | Volume: 125,172 High: 0.15 Low: 0.15 | | | |
| | | | Volume: 1,000 High: 0.07 Low: 0.07 | | | |
| | | | Wheaton Precious Metals Corp Volume: 257,541 High: 95.01 Low: 92.59 | | | |
| | | | Wheaton Precious Metals Corp Volume: 467,464 High: 129.48 Low: 126.30 | | | |
| | | | Volume: 1,309,775 High: 0.41 Low: 0.37 | | | |
| | | | Volume: 1,000 High: 0.11 Low: 0.11 | | | |
| | | | Volume: 761,823 High: 0.05 Low: 0.04 | | | |
| | | | Volume: 8,700 High: 0.40 Low: 0.32 | | | |
| | | | Volume: 12,000 High: 0.12 Low: 0.11 | | | |
| | | | Volume: 5 High: 0.02 Low: 0.02 | | | |
| | | | Xtra-Gold Resources Corp. Volume: 19,000 High: 2.11 Low: 2.07 | | | |
| | | | Volume: 5 High: 0.04 Low: 0.04 | | | |
| | | | Volume: 79,256 High: 0.06 Low: 0.05 | | | |
| | | | Volume: 0 High: 0.05 Low: 0.04 | | | |
| | | | Volume: 175,600 High: 0.07 Low: 0.07 | | | |
| | | | Volume: 9,100 High: 0.05 Low: 0.05 | | | |
| | | | Zijin Mining Group Company Limited Volume: 60,150 High: 2.95 Low: 2.72 | | | |
| | | | Volume: 202,000 High: 0.05 Low: 0.04 | | | |