|
| Company | Symbol | Time (EST) | Price | Currency | Change | Change % | Volume | High | Low |
|---|---|---|---|---|---|---|---|---|---|
Yamana Gold Inc |
TSX:YRI | 16:00 | 2.50 | CAD | -0.03 | -1.19% | 2768940 | 2.63 | 2.49 |
|
Yamana Gold Inc |
NYSE:AUY | 23May19 | 1.85 | USD | -0.05 | -2.63% | 1799394 | 1.95 | 1.85 |
|
Wheaton Precious Metals Corp |
NYSE:WPM | 23May19 | 20.10 | USD | +0.39 | +1.98% | 414288 | 20.39 | 19.83 |
|
Wheaton Precious Metals Corp |
TSX:WPM | 16:00 | 27.08 | CAD | +0.61 | +2.30% | 1210672 | 27.48 | 26.65 |
|
West Red Lake Gold Mines Inc. |
CSE:RLG | 23May19 | 0.07 | CAD | -0.02 | -22.22% | 64200 | 0.08 | 0.07 |
|
VR Resources Ltd. |
VRR.V | 15:14 | 0.16 | CAD | +0.00 | +0.00% | 37722 | 0.16 | 0.15 |
|
Vendetta Mining Corp. |
VTT.V | 14:33 | 0.11 | CAD | -0.01 | -4.35% | 150074 | 0.12 | 0.11 |
|
Uranium Energy Corp. |
NYSE:UEC | 22May19 | 1.32 | USD | -0.01 | -0.75% | 67134 | 1.34 | 1.31 |
|
U308 Corp |
UWE.TO | 16:00 | 19.22 | CAD | +0.02 | +0.10% | 157003 | 20.14 | 19.10 |
|
Turquoise Hill |
TSX:TRQ | 16:00 | 1.59 | CAD | -0.02 | -1.24% | 2286854 | 1.64 | 1.55 |
|
TriMetals Mining Inc. |
TSX:TMI | 21 May 19 | 0.05 | CAD | +0.00 | +0.00% | 25920 | 0.05 | 0.05 |
|
Tanzanian Royalty Exploration Corp |
TSX:TNX | 14:32 | 0.93 | CAD | +0.02 | +2.20% | 9500 | 0.96 | 0.92 |
|
Tahoe Resources Inc. |
TSX:THO | 26 Feb 19 | 4.95 | CAD | +0.00 | +0.00% | 694806 | 5.08 | 4.85 |
|
Stillwater Mining |
NYSE:SWC | 23May19 | 9.95 | USD | -0.11 | -1.09% | 4611088 | 9.96 | 9.74 |
|
Starcore International Mines |
TSX:SAM | 14:48 | 0.08 | CAD | -0.01 | -6.25% | 16000 | 0.08 | 0.08 |
|
SilverCrest Metals Inc. |
SIL.V | 15:59 | 4.40 | CAD | +0.15 | +3.53% | 193410 | 4.67 | 4.30 |
|
Silvercorp Metals Inc |
TSX:SVM | 16:19 | 2.81 | CAD | +0.01 | +0.36% | 108910 | 2.88 | 2.76 |
|
Silver Standard Resources Inc |
NASDAQGS:SSRI | 23May19 | 20.10 | USD | +0.39 | +1.98% | 414288 | 20.39 | 19.83 |
|
Sibanye Gold Ltd |
NYSE:SBGL | 23May19 | 3.33 | USD | +0.01 | +0.30% | 372206 | 3.41 | 3.33 |
|
Sibanye Gold Ltd |
JSE:SGL | 05:50 | 1179.00 | ZAC | -26.00 | -2.16% | 1092174 | 1205.00 | 1178.00 |
|
SEMAFO Inc. |
TSX:SMF | 16:00 | 3.80 | CAD | -0.02 | -0.52% | 324913 | 3.88 | 3.78 |
|
Seabridge Gold |
NYSE:SA | 23May19 | 11.22 | USD | +0.06 | +0.54% | 46950 | 11.42 | 11.18 |
|
Seabridge Gold |
TSX:SEA | 16:00 | 15.12 | CAD | +0.16 | +1.07% | 59258 | 15.39 | 15.05 |
|
Sandstorm Gold Ltd |
TSX:SSL | 16:00 | 6.83 | CAD | +0.00 | +0.00% | 411837 | 7.00 | 6.82 |
|
Sandstorm Gold Ltd |
NYSE MKT:SAND | 22May19 | 5.07 | USD | +0.00 | +0.00% | 70493 | 5.19 | 5.06 |
|
Rubicon Minerals Corporation |
TSX:RMX | 14:48 | 0.94 | CAD | -0.02 | -2.08% | 39505 | 1.00 | 0.90 |
|
Royal Gold Inc |
NASDAQGS:RGLD | 23May19 | 85.04 | USD | +1.13 | +1.35% | 515363 | 87.02 | 84.11 |
|
Revival Gold Inc. |
RVG.V | 15:40 | 0.48 | CAD | +0.03 | +6.67% | 61970 | 0.49 | 0.44 |
|
Randgold Resources Ltd |
NASDAQGS:GOLD | 23May19 | 1.32 | USD | -0.01 | -0.75% | 67134 | 1.34 | 1.31 |
|
Pretium Resources Inc. |
TSX:PVG | 16:00 | 10.82 | CAD | +0.22 | +2.08% | 508276 | 11.10 | 10.69 |
|
Premier Gold Mines Limited |
TSX:PG | 16:00 | 1.84 | CAD | +0.03 | +1.66% | 296333 | 1.85 | 1.79 |
|
Precipitate Gold Corp |
PRG.V | 21 May 19 | 0.10 | CAD | +0.00 | +0.00% | 64000 | 0.10 | 0.10 |
|
Platinum Group Metals Ltd. |
NYSE:PLG | 23May19 | 1.27 | USD | -0.01 | -0.78% | 1706 | 1.32 | 1.27 |
|
Paramount Gold Nevada Corp |
NYSE MKT:PZG | 22May19 | 0.72 | USD | -0.01 | -0.91% | 1778 | 0.74 | 0.72 |
|
Pan American Silver Corp |
NASDAQGS:PAAS | 23May19 | 10.33 | USD | -0.01 | -0.10% | 2508039 | 10.63 | 10.31 |
|
Osprey Gold Development Ltd. |
OS.V | 15:17 | 0.06 | CAD | +0.00 | +0.00% | 51500 | 0.06 | 0.06 |
|
Osisko Gold Royalties Ltd. |
TSX:OR | 16:00 | 13.28 | CAD | +0.06 | +0.45% | 446159 | 13.62 | 13.27 |
|
OceanaGold Corporation |
TSX:OGC | 16:19 | 3.63 | CAD | +0.04 | +1.11% | 1162709 | 3.72 | 3.59 |
|
NovaGold Resources Inc. |
TSX:NG | 16:00 | 5.17 | CAD | +0.08 | +1.57% | 234828 | 5.27 | 5.13 |
|
NovaGold Resources Inc |
NYSE MKT:NG | 22May19 | 3.83 | USD | +0.04 | +1.06% | 94029 | 3.90 | 3.79 |
|
Northern Vertex |
NEE.V | 14:40 | 0.17 | CAD | +0.00 | +0.00% | 26100 | 0.18 | 0.17 |
|
Northern Empire Resources Corp. |
NM.V | 28 Sep 18 | 1.25 | CAD | +0.02 | +1.63% | 66707 | 1.28 | 1.24 |
|
Nippon Dragon Resources |
NIP.V | 14:28 | 0.02 | CAD | +0.00 | +0.00% | 8500 | 0.02 | 0.02 |
|
Newrange Gold Corp. |
NRG.V | 15:07 | 0.13 | CAD | -0.01 | -7.14% | 103000 | 0.13 | 0.13 |
|
Newmont Mining Corp |
NYSE:NEM | 23May19 | 31.64 | USD | +0.32 | +1.02% | 2666729 | 32.03 | 31.33 |
|
New Gold Inc |
NYSE MKT:NGD | 22May19 | 0.63 | USD | 0.00 | -0.32% | 497552 | 0.65 | 0.63 |
|
New Gold Inc |
TSX:NGD | 16:00 | 0.86 | CAD | +0.02 | +2.38% | 1131979 | 0.88 | 0.84 |
|
Nevada Exploration Inc. |
NGE.V | 15:53 | 0.26 | CAD | -0.01 | -3.70% | 31987 | 0.27 | 0.26 |
|
Monarques Gold |
MQR.V | 14:04 | 0.22 | CAD | +0.00 | +0.00% | 63600 | 0.22 | 0.21 |
|
Millrock Resources Inc |
TSX:MRO | 15:59 | 0.10 | CAD | +0.01 | +5.56% | 17199 | 0.10 | 0.10 |
|
Mene |
MENE.V | 12:26 | 0.56 | CAD | -0.01 | -1.75% | 8015 | 0.57 | 0.56 |
|
McEwen Mining |
TSX:MUX | 15:48 | 1.71 | CAD | +0.03 | +1.79% | 249796 | 1.81 | 1.70 |
|
McEwen Mining |
NYSE:MUX | 23May19 | 1.27 | USD | +0.02 | +1.60% | 522483 | 1.34 | 1.26 |
|
Marathon Gold |
TSX:MOZ | 15:57 | 1.02 | CAD | -0.01 | -0.97% | 77592 | 1.02 | 1.01 |
|
Lion One Metals Ltd. |
LIO.V | 11:55 | 0.69 | CAD | +0.00 | +0.00% | 13585 | 0.69 | 0.69 |
|
Leagold Mining |
TSX:LMC | 15:59 | 1.47 | CAD | -0.03 | -2.00% | 245419 | 1.56 | 1.47 |
|
Klondike Gold Corp. |
KG.V | 15:46 | 0.22 | CAD | +0.01 | +2.33% | 45050 | 0.22 | 0.22 |
|
Kirkland Lake Gold Inc |
TSX:KL | 16:19 | 44.42 | CAD | -0.50 | -1.11% | 1349962 | 46.13 | 44.40 |
|
Kinross Gold Corp |
NYSE:KGC | 23May19 | 3.12 | USD | +0.02 | +0.65% | 1576884 | 3.21 | 3.12 |
|
Kinross Gold Corp |
TSX:K | 16:00 | 4.21 | CAD | +0.04 | +0.96% | 3980178 | 4.33 | 4.21 |
|
Kerr Mines Inc |
TSX:KER | 15:48 | 0.16 | CAD | -0.01 | -3.03% | 122240 | 0.17 | 0.15 |
|
International Tower Hill Mines Ltd. |
TSX:ITH | 11:25 | 0.64 | CAD | +0.04 | +6.67% | 10400 | 0.64 | 0.60 |
|
IAMGold Corp |
TSX:IMG | 16:19 | 3.34 | CAD | +0.08 | +2.45% | 3188998 | 3.51 | 3.30 |
|
Iamgold Corp |
NYSE:IAG | 23May19 | 2.48 | USD | +0.04 | +1.64% | 2041000 | 2.61 | 2.45 |
|
Hecla Mining Co |
NYSE:HL | 23May19 | 1.38 | USD | -0.01 | -0.54% | 1003815 | 1.43 | 1.38 |
|
Harmony Gold Mining Co Ltd |
NYSE:HMY | 23May19 | 1.65 | USD | -0.01 | -0.60% | 390349 | 1.72 | 1.65 |
|
Harmony Gold Mining Co Ltd |
JSE:HAR | 05:45 | 2364.00 | ZAc | -46.00 | -1.91% | 200779 | 2383.00 | 2341.00 |
|
Guyana Goldfields Inc |
TSX:GUY | 16:00 | 0.92 | CAD | -0.04 | -4.17% | 1260563 | 0.99 | 0.92 |
|
Group Eleven Resources Corp. |
ZNG.V | 16:31 | 0.06 | CAD | -0.01 | -8.33% | 173000 | 0.06 | 0.05 |
|
Great Bear Resources Ltd |
GBR.V | 15:56 | 2.84 | CAD | -0.06 | -2.07% | 45564 | 2.90 | 2.72 |
|
Gran Colombia Gold Corp |
TSX:GCM | 16:00 | 3.48 | CAD | +0.09 | +2.66% | 170671 | 3.60 | 3.37 |
|
GoldQuest Mining Corp. |
GQC.V | 15:37 | 0.10 | CAD | +0.01 | +5.56% | 26009 | 0.10 | 0.09 |
|
GoldMining Inc. |
GOLD.TO | 15:57 | 0.80 | CAD | +0.04 | +5.26% | 78993 | 0.80 | 0.77 |
|
Golden Star Resources Ltd |
NYSE MKT:GSS | 22May19 | 3.60 | USD | -0.18 | -4.76% | 57127 | 3.85 | 3.60 |
|
Goldcorp Inc |
NYSE:GG | 23May19 | 2.91 | USD | -0.04 | -1.36% | 86548 | 3.03 | 2.90 |
|
Goldcorp Inc |
TSX:G | 22 Apr 19 | 14.20 | CAD | +0.00 | +0.00% | 4808472 | 14.60 | 14.14 |
|
Gold Resource Corp |
NYSE MKT:GORO | 22May19 | 2.91 | USD | -0.04 | -1.36% | 86548 | 3.03 | 2.90 |
|
Gold Fields Ltd |
JSE:GFIJ | 05:50 | 5581.00 | ZAc | +30.00 | +0.54% | 245894 | 5607.00 | 5503.00 |
|
Gold Fields Ltd |
NYSE:GFI | 23May19 | 3.88 | USD | +0.08 | +2.11% | 1464783 | 3.98 | 3.79 |
|
Freeport-McMoran Inc |
NYSE:FCX | 23May19 | 9.95 | USD | -0.11 | -1.09% | 4611088 | 9.96 | 9.74 |
|
Franco-Nevada Corp |
TSX:FNV | 16:00 | 99.05 | CAD | -0.49 | -0.49% | 606413 | 101.36 | 98.94 |
|
First Majestic Silver Corp |
NYSE:AG | 23May19 | 5.60 | USD | +0.07 | +1.27% | 567888 | 5.77 | 5.54 |
|
Fireweed Zinc |
FWZ.V | 15:50 | 0.65 | CAD | +0.00 | +0.00% | 47701 | 0.65 | 0.65 |
|
Erdene |
TSX:ERD | 12:23 | 0.20 | CAD | +0.00 | +0.00% | 7156 | 0.21 | 0.20 |
|
Energold Drilling Corp |
EGDFF.PK | 21May19 | 0.11 | USD | +0.01 | +4.76% | 3100 | 0.11 | 0.11 |
|
EMX Royalty Corporation |
EMX.V | 15:12 | 1.64 | CAD | +0.00 | +0.00% | 2514 | 1.64 | 1.62 |
|
Eldorado Gold Corp |
TSX:ELD | 16:00 | 4.32 | CAD | -0.31 | -6.70% | 1435508 | 4.68 | 4.30 |
|
Eldorado Gold Corp |
NYSE:EGO | 23May19 | 3.19 | USD | -0.26 | -7.54% | 694772 | 3.46 | 3.19 |
|
Eco Oro Minerals Corp |
CSE:EOM | 16May19 | 0.11 | CAD | +0.00 | +0.00% | 5500 | 0.11 | 0.11 |
|
Drdgold Ltd |
JSE:DRD | 05:31 | 259.00 | ZAc | +6.00 | +2.37% | 165700 | 270.00 | 250.00 |
|
Detour Gold Corp. |
TSX:DGC | 16:00 | 11.84 | CAD | +0.05 | +0.42% | 727413 | 12.15 | 11.71 |
|
Corvus Gold |
TSX:KOR | 15:55 | 1.95 | CAD | +0.00 | +0.00% | 46706 | 2.00 | 1.90 |
|
Continental Gold Ltd |
TSX:CNL | 16:00 | 2.52 | CAD | +0.00 | +0.00% | 124695 | 2.57 | 2.50 |
|
Comstock Metals Ltd. |
CSL.V | 22 May 19 | 0.03 | CAD | +0.00 | +0.00% | 7000 | 0.03 | 0.03 |
|
Compania de Minas Buenaventura |
NYSE:BVN | 23May19 | 14.29 | USD | -0.58 | -3.90% | 319890 | 14.95 | 14.25 |
|
Coeur Mining Inc |
NYSE:CDE | 23May19 | 2.87 | USD | -0.04 | -1.38% | 665277 | 3.01 | 2.86 |
|
China Gold International Resources Corp. Ltd. |
TSX:CGG | 15:59 | 1.48 | CAD | -0.01 | -0.67% | 52250 | 1.50 | 1.45 |
|
Centerra Gold Inc |
TSX:CG | 16:18 | 7.54 | CAD | -0.08 | -1.05% | 463976 | 7.73 | 7.47 |
|
Centamin Egypt Ltd |
TSX:CEE | 22 May 19 | 1.52 | CAD | -0.06 | -3.80% | 8245 | 1.55 | 1.52 |
|
Cabral Gold Ltd. |
CBR.V | 22 May 19 | 0.16 | CAD | +0.00 | +0.00% | 8100 | 0.16 | 0.16 |
|
Brixton Metals |
BBB.V | 15:36 | 0.12 | CAD | +0.00 | +0.00% | 30000 | 0.12 | 0.12 |
|
Barrick Gold Corp |
NYSE:ABX | 21May19 | 0.11 | USD | +0.01 | +4.76% | 3100 | 0.11 | 0.11 |
|
Barrick Gold Corp |
TSX:ABX | 16:18 | 16.13 | CAD | +0.12 | +0.75% | 4110029 | 16.50 | 16.12 |
|
Balmoral Resources Ltd. |
TSX:BAR | 15:42 | 0.10 | CAD | +0.01 | +5.26% | 137000 | 0.10 | 0.10 |
|
B2Gold Corp |
TSX:BTO | 16:00 | 3.35 | CAD | -0.01 | -0.30% | 6091997 | 3.47 | 3.32 |
|
Avino Silver & Gold Mins Ltd |
NYSE MKT:ASM | 22May19 | 0.43 | USD | +0.00 | +0.49% | 24034 | 0.45 | 0.43 |
|
Athena Silver Corp |
OTC:AHNR | 07Mar19 | 0.02 | USD | +0.00 | +0.00% | 10000 | 0.02 | 0.02 |
|
Ashanti Gold Corp. |
AGZ.V | 21 May 19 | 0.05 | CAD | +0.00 | +0.00% | 71000 | 0.05 | 0.05 |
|
Asanko Gold Inc |
TSX:AKG | 15:46 | 0.79 | CAD | +0.02 | +2.60% | 323702 | 0.80 | 0.75 |
|
Argonaut Gold inc |
TSX:AR | 16:00 | 1.63 | CAD | +0.03 | +1.88% | 104880 | 1.64 | 1.60 |
|
Antioquia Gold Inc. |
AGD.V | 11:21 | 0.03 | CAD | +0.00 | +0.00% | 19902 | 0.03 | 0.02 |
|
Anglogold Ashanti Ltd |
NYSE:AU | 23May19 | 11.73 | USD | +0.12 | +1.03% | 503894 | 12.08 | 11.67 |
|
Anglogold Ashanti Ltd |
JSE:ANG | 05:50 | 17024.00 | ZAc | -110.00 | -0.64% | 168745 | 17150.00 | 16841.00 |
|
American Lithium Corp |
LI.V | 13:37 | 0.27 | CAD | +0.00 | +0.00% | 111796 | 0.28 | 0.27 |
|
Amarillo Gold Corp. |
AGC.V | 14:50 | 0.20 | CAD | +0.01 | +2.56% | 26000 | 0.20 | 0.20 |
|
Aloro Mining Corp. |
AORO.V | 22 May 19 | 0.09 | CAD | +0.00 | +0.00% | 2500 | 0.09 | 0.09 |
|
Alluvial Mining PLC |
PG5.F | 16:00 | 12.03 | CAD | -0.21 | -1.72% | 233145 | 12.46 | 11.99 |
|
Alamos Gold Inc |
TSX:AGI | 16:00 | 5.99 | CAD | +0.00 | +0.00% | 562658 | 6.21 | 5.99 |
|
Alamos Gold Inc |
NYSE:AGI | 23May19 | 4.44 | USD | -0.02 | -0.45% | 269158 | 4.61 | 4.44 |
|
Alacer Gold Corp. |
TSX:ASR | 16:00 | 3.90 | CAD | +0.04 | +1.04% | 594050 | 4.01 | 3.87 |
|
Agnico-Eagle Mines Ltd |
TSX:AEM | 16:00 | 55.07 | CAD | +0.94 | +1.74% | 1216761 | 56.16 | 54.63 |
|
Agnico Eagle Mines Ltd |
NYSE:AEM | 23May19 | 40.89 | USD | +0.56 | +1.39% | 225901 | 41.67 | 40.50 |
|
Aben Resources |
ABN.V | 15:37 | 0.22 | CAD | +0.01 | +2.33% | 111547 | 0.23 | 0.22 |
