Make Kitco Your Homepage

  The following list of companies is comprised of all the components of the XAU, HUI, GOX, JSE, and TSX indexes.

Company Symbol Time (EST) Price Currency Change Change % Volume High Low
Yamana Gold Inc TSX:YRI 16:00 8.58 CAD -0.11 -1.27% 1998609 8.96 8.58
Yamana Gold Inc NYSE:AUY 10Aug20 6.44 USD -0.04 -0.62% 2082663 6.71 6.43
White Gold Corp. WGO.V 15:59 1.21 CAD +0.01 +0.83% 267879 1.25 1.16
Wheaton Precious Metals Corp NYSE:WPM 10Aug20 52.75 USD -0.13 -0.25% 465729 54.77 52.59
Wheaton Precious Metals Corp TSX:WPM 16:00 70.50 CAD -0.29 -0.41% 2681588 73.10 70.20
West Red Lake Gold Mines Inc. CSE:RLG 10Aug20 0.20 CAD +0.02 +11.43% 2161159 0.20 0.18
VR Resources Ltd. VRR.V 14:36 0.36 CAD +0.03 +9.09% 72000 0.38 0.34
Vendetta Mining Corp. VTT.V 15:40 0.09 CAD +0.01 +12.50% 971000 0.09 0.08
Uranium Energy Corp. NYSE:UEC 10Aug20 1.00 USD -0.03 -2.91% 162747 1.03 1.00
U308 Corp UWE.TO 16:00 34.41 CAD -0.90 -2.55% 307710 36.39 34.33
Turquoise Hill TSX:TRQ 16:19 1.18 CAD +0.01 +0.85% 565000 1.20 1.17
Torex Gold Resources Inc. TXG.TO 16:00 22.32 CAD -0.62 -2.70% 375908 23.59 22.22
Tanzanian Royalty Exploration Corp TSX:TNX 15:54 1.19 CAD +0.01 +0.85% 40685 1.22 1.17
Tanzanian Gold Corporation NYSE:TRX 10Aug20 0.89 USD -0.01 -0.80% 38925 0.91 0.87
Taiga Gold Corp CSE:TGC 10Aug20 0.20 CAD -0.01 -2.50% 67500 0.20 0.20
Tahoe Resources Inc. TSX:THO 26 Feb 19 4.95 CAD +0.00 +0.00% 694806 5.08 4.85
Stillwater Mining NYSE:SWC 10Aug20 14.38 USD +0.42 +3.01% 4947616 14.39 14.13
Starcore International Mines TSX:SAM 15:14 0.21 CAD +0.01 +5.00% 64550 0.22 0.21
SilverCrest Metals Inc. SIL.V 16:00 12.60 CAD -0.25 -1.95% 360705 13.33 12.56
Silvercorp Metals Inc TSX:SVM 16:00 10.80 CAD +0.93 +9.42% 2244255 11.34 9.94
Silver Standard Resources Inc NASDAQGS:SSRI 10Aug20 52.75 USD -0.13 -0.25% 465729 54.77 52.59
Sibanye Stillwater Ltd. NYSE:SBSW 10Aug20 11.41 USD +0.02 +0.18% 343160 11.93 11.33
Sibanye Stillwater Ltd. JSE:SSWJ 07Aug20 5087.00 ZAC -175.00 -3.33% 13037324 5285.00 5020.00
SEMAFO Inc. TSX:SMF 06 Jul 20 4.77 CAD +0.21 +4.61% 940641 4.84 4.61
Seabridge Gold NYSE:SA 10Aug20 18.79 USD -0.23 -1.21% 70677 19.74 18.76
Seabridge Gold TSX:SEA 16:15 25.09 CAD -0.34 -1.34% 93230 26.32 25.05
Sandstorm Gold Ltd TSX:SSL 16:19 12.22 CAD -0.18 -1.45% 440598 12.72 12.19
Sandstorm Gold Ltd NYSE:SAND 10Aug20 9.16 USD -0.11 -1.19% 368292 9.54 9.13
Rubicon Minerals Corporation TSX:RMX 08 Jul 20 1.79 CAD -0.08 -4.28% 363392 1.92 1.79
Royal Gold Inc NASDAQGS:RGLD 10Aug20 137.52 USD -1.67 -1.20% 319665 142.50 137.06
Revival Gold Inc. RVG.V 15:59 1.16 CAD +0.09 +8.41% 570332 1.21 1.10
Radisson Mining Resources Inc. RDS.V 16:18 0.36 CAD +0.01 +2.86% 245500 0.40 0.36
Probe Metals Inc. PRB.V 15:59 1.47 CAD +0.04 +2.80% 182155 1.56 1.46
Pretium Resources Inc. TSX:PVG 16:00 15.97 CAD -0.60 -3.62% 882524 16.99 15.96
Premier Gold Mines Limited TSX:PG 16:00 2.67 CAD -0.09 -3.26% 542490 2.86 2.65
Precipitate Gold Corp PRG.V 15:44 0.28 CAD -0.02 -5.00% 299317 0.30 0.29
Platinum Group Metals Ltd. NYSE:PLG 10Aug20 2.58 USD +0.22 +9.32% 46374 2.73 2.36
Paramount Gold Nevada Corp NYSE MKT:PZG 10Aug20 1.27 USD -0.02 -1.55% 11969 1.32 1.26
Pan American Silver Corp NASDAQGS:PAAS 10Aug20 36.25 USD -0.45 -1.23% 3237658 37.96 36.05
Osprey Gold Development Ltd. OS.V 15:59 0.09 CAD -0.01 -5.26% 1648759 0.10 0.09
Osisko Gold Royalties Ltd. TSX:OR 16:00 15.25 CAD -0.17 -1.10% 686368 15.94 15.24
Orezone Gold Corp ORE.V 15:59 1.07 CAD +0.00 +0.00% 153370 1.10 1.05
OceanaGold Corporation TSX:OGC 16:00 3.44 CAD -0.06 -1.71% 1600720 3.63 3.42
NovaGold Resources Inc. TSX:NG 16:00 12.04 CAD -0.11 -0.91% 305200 12.49 12.00
NovaGold Resources Inc NYSE MKT:NG 10Aug20 9.02 USD -0.07 -0.77% 205073 9.36 8.99
Northern Vertex NEE.V 11:23 0.51 CAD +0.04 +8.51% 366771 0.51 0.47
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 13:46 0.07 CAD +0.00 +0.00% 116800 0.07 0.07
Newrange Gold Corp. NRG.V 15:59 0.22 CAD -0.01 -4.35% 988011 0.24 0.22
Newmont Goldcorp NGT.TO 16:00 90.51 CAD -1.58 -1.72% 105281 93.85 90.14
Newmont Goldcorp NYSE:NEM 10Aug20 67.89 USD -1.02 -1.48% 1030493 70.38 67.51
New Gold Inc NYSE MKT:NGD 10Aug20 1.56 USD -0.05 -3.11% 748696 1.67 1.56
New Gold Inc TSX:NGD 16:00 2.09 CAD -0.06 -2.79% 1838289 2.24 2.08
New Age Metals Inc. NAM.V 15:54 0.09 CAD +0.01 +6.25% 1199002 0.09 0.08
Nevada Exploration Inc. NGE.V 14:59 0.21 CAD -0.02 -6.67% 192533 0.23 0.21
Nevada Copper Corp NCU.TO 15:50 0.14 CAD +0.00 +0.00% 1827977 0.14 0.14
Monarques Gold MQR.V 15:59 0.52 CAD +0.00 +0.00% 757026 0.54 0.51
Millrock Resources Inc TSX:MRO 15:36 0.25 CAD +0.01 +2.04% 122270 0.26 0.25
Metalla Royalty & Streaming Ltd. MTA.V 15:59 13.08 CAD +1.03 +8.55% 187198 13.47 12.50
Mene MENE.V 15:44 0.54 CAD +0.02 +3.85% 24124 0.54 0.52
McEwen Mining TSX:MUX 15:59 1.81 CAD -0.04 -2.16% 743996 1.93 1.81
McEwen Mining NYSE:MUX 10Aug20 1.37 USD -0.03 -2.14% 1142417 1.45 1.36
Marathon Gold TSX:MOZ 16:00 2.27 CAD -0.14 -5.81% 851449 2.45 2.25
Maple Gold Mines Ltd. MGM.V 15:59 0.19 CAD +0.00 +0.00% 532810 0.20 0.19
Maple Gold Mines Ltd. OTC:MGMLF 10Aug20 0.14 USD +0.01 +7.29% 133260 0.16 0.13
Lion One Metals Ltd. LIO.V 15:59 2.13 CAD +0.00 +0.00% 371938 2.29 2.12
Leagold Mining TSX:LMC 12 Mar 20 2.60 CAD +0.00 +0.00% 2146973 2.80 2.22
Kore Mining Ltd. KORE.V 15:59 1.74 CAD -0.06 -3.33% 101538 1.85 1.73
Kootenay Silver Inc. KTN.V 15:59 0.53 CAD +0.02 +2.91% 955296 0.54 0.51
Kootenay Silver Inc. OTC:KOOYF 10Aug20 0.41 USD +0.02 +4.03% 576078 0.43 0.38
Klondike Gold Corp. KG.V 15:56 0.33 CAD +0.01 +1.54% 77253 0.34 0.32
Kirkland Lake Gold Inc TSX:KL 16:00 68.55 CAD -1.75 -2.49% 807699 72.24 68.28
Kinross Gold Corp NYSE:KGC 10Aug20 9.32 USD -0.09 -0.96% 4196396 9.79 9.31
Kinross Gold Corp TSX:K 16:19 12.48 CAD -0.10 -0.80% 4408194 13.07 12.42
Kerr Mines Inc TSX:KER 15:27 0.15 CAD -0.01 -3.23% 3007367 0.16 0.15
International Tower Hill Mines Ltd. TSX:ITH 15:54 1.81 CAD +0.04 +2.26% 37883 1.87 1.73
IAMGold Corp TSX:IMG 16:00 5.92 CAD -0.24 -3.90% 1813699 6.30 5.91
Iamgold Corp NYSE:IAG 10Aug20 4.42 USD -0.17 -3.70% 1040684 4.72 4.42
Hecla Mining Co NYSE:HL 10Aug20 6.23 USD +0.11 +1.80% 2017428 6.55 6.16
Harmony Gold Mining Co Ltd NYSE:HMY 10Aug20 6.23 USD -0.16 -2.50% 1135229 6.57 6.22
Harmony Gold Mining Co Ltd JSE:HAR 07Aug20 11481.00 ZAc -519.00 -4.33% 4706012 12096.00 11269.00
Guyana Goldfields Inc TSX:GUY 16:15 1.79 CAD +0.00 +0.00% 324393 1.81 1.79
Group Eleven Resources Corp. ZNG.V 06 Aug 20 0.08 CAD -0.01 -5.88% 15000 0.08 0.08
Great Bear Resources Ltd GBR.V 16:00 16.01 CAD +0.28 +1.78% 139200 16.38 15.32
Great Bear Resources Ltd OTC:GTBAF 10Aug20 12.01 CAD +0.26 +2.22% 54426 12.15 11.50
Gran Colombia Gold Corp TSX:GCM 16:00 7.28 CAD -0.18 -2.41% 317873 7.73 7.23
GoldQuest Mining Corp. GQC.V 15:59 0.40 CAD +0.00 +0.00% 270268 0.40 0.39
GoldMining Inc. GOLD.TO 16:00 2.26 CAD -0.13 -5.44% 591236 2.40 2.25
Golden Star Resources Ltd NYSE MKT:GSS 10Aug20 4.79 USD -0.06 -1.24% 159732 5.19 4.79
Goldcorp Inc NYSE:GG 10Aug20 4.39 USD +0.28 +6.73% 116864 4.66 4.39
Goldcorp Inc TSX:G 22 Apr 19 14.20 CAD +0.00 +0.00% 4808472 14.60 14.14
Gold Terra Resource Corp. YGT.V 15:59 0.48 CAD +0.02 +4.35% 446329 0.51 0.47
Gold Springs Resource Corp TSX:GRC 15:20 0.16 CAD +0.00 +0.00% 193000 0.16 0.15
Gold Resource Corp NYSE MKT:GORO 10Aug20 4.39 USD +0.28 +6.73% 116864 4.66 4.39
Gold Fields Ltd JSE:GFIJ 07Aug20 23551.00 ZAc -1332.00 -5.35% 4168304 24875.00 23272.00
Gold Fields Ltd NYSE:GFI 10Aug20 12.96 USD -0.12 -0.92% 1457174 13.44 12.89
Genesis Metals Corp. GIS.V 15:58 0.30 CAD +0.00 +0.00% 177067 0.30 0.29
Galway Metals Inc GWM.V 15:59 1.59 CAD -0.18 -10.17% 228191 1.81 1.58
Galiano Gold Inc. TSX:GAU 15:59 2.25 CAD -0.10 -4.25% 358915 2.46 2.23
Freeport-McMoran Inc NYSE:FCX 10Aug20 14.38 USD +0.42 +3.01% 4947616 14.39 14.13
Franco-Nevada Corp TSX:FNV 16:00 203.62 CAD -1.97 -0.96% 342415 211.51 203.09
Fosterville South Exploration Ltd. FSX.V 15:59 4.34 CAD -0.15 -3.34% 156898 4.58 4.30
Fortuna Silver Mines Inc TSX:FVI 16:00 9.00 CAD +0.07 +0.78% 1178777 9.51 8.94
First Mining Gold Corp. FF.TO 15:59 0.54 CAD -0.01 -1.82% 1045110 0.58 0.54
First Mining Gold Corp. OTC:FFMGF 10Aug20 0.41 USD +0.00 +0.66% 1385652 0.43 0.40
First Majestic Silver Corp NYSE:AG 10Aug20 12.97 USD +0.00 +0.00% 6494403 13.67 12.93
Fireweed Zinc FWZ.V 15:56 0.63 CAD -0.01 -1.56% 28678 0.64 0.60
Erdene Resource Development Corp TSX:ERD 16:00 0.58 CAD -0.01 -1.69% 353388 0.61 0.57
Erdene Resource Development Corp OTC:ERDCF 10Aug20 0.44 USD +0.00 +0.15% 142968 0.47 0.43
EMX Royalty Corporation EMX.V 15:59 3.61 CAD -0.24 -6.23% 50223 3.93 3.61
Elemental Royalties Corp. ELE.V 15:08 1.87 CAD +0.11 +6.25% 75778 1.90 1.81
Eldorado Gold Corp NYSE:EGO 10Aug20 11.88 USD -0.22 -1.82% 457979 12.48 11.86
Eldorado Gold Corp TSX:ELD 16:00 15.86 CAD -0.34 -2.10% 859332 16.65 15.82
Eco Oro Minerals Corp CSE:EOM 10Aug20 0.06 CAD +0.00 +0.00% 27000 0.06 0.06
Drdgold Ltd JSE:DRD 07Aug20 2557.00 ZAc -118.00 -4.41% 1974182 2675.00 2519.00
Detour Gold Corp. TSX:DGC 03 Feb 20 23.10 CAD +0.00 +0.00% 5215712 23.72 22.72
Corvus Gold TSX:KOR 16:00 3.92 CAD -0.11 -2.73% 294541 4.15 3.84
Cornerstone Capital Resources Inc. CGP.V 15:44 3.70 CAD -0.05 -1.33% 1994 3.70 3.70
Cornerstone Capital Resources Inc. OTC:CTNXF 10Aug20 2.90 USD +0.06 +2.11% 1330 2.90 2.78
Cornerstone Capital Resources Inc. FRA:GWN1 21:13 2.34 EUR -0.02 -0.85% 0 2.34 2.34
Continental Gold Ltd TSX:CNL 06 Mar 20 5.49 CAD +0.00 +0.00% 502249 5.50 5.49
Comstock Metals Ltd. CSL.V 07 Aug 20 0.13 CAD -0.01 -3.70% 20000 0.13 0.13
Compania de Minas Buenaventura NYSE:BVN 10Aug20 12.99 USD -0.07 -0.54% 179390 13.46 12.95
Coeur Mining Inc NYSE:CDE 10Aug20 8.61 USD +0.02 +0.23% 737153 8.97 8.55
China Gold International Resources Corp. Ltd. TSX:CGG 16:00 1.32 CAD +0.00 +0.00% 61219 1.34 1.31
Centerra Gold Inc TSX:CG 16:00 17.44 CAD -0.59 -3.27% 1386097 18.39 17.25
Centamin Egypt Ltd TSX:CEE 14:15 3.88 CAD +0.03 +0.78% 19400 3.92 3.83
Cabral Gold Ltd. CBR.V 15:47 0.28 CAD +0.00 +0.00% 574466 0.31 0.28
Brixton Metals BBB.V 15:59 0.50 CAD +0.09 +21.95% 3451632 0.57 0.46
Barrick Gold Corp NYSE:GOLD 10Aug20 28.72 USD -0.15 -0.52% 3347061 29.93 28.64
Barrick Gold Corp TSX:ABX 16:19 38.32 CAD -0.24 -0.62% 5781095 39.93 38.22
Balmoral Resources Ltd. TSX:BAR 25 May 20 0.80 CAD -0.01 -1.23% 606719 0.81 0.79
B2Gold Corp TSX:BTO 16:00 9.27 CAD -0.09 -0.96% 6474946 9.61 9.26
Avino Silver & Gold Mins Ltd NYSE MKT:ASM 10Aug20 1.25 USD -0.05 -3.85% 230733 1.36 1.25
Auryn Resources Inc. NYSE:AUG 10Aug20 2.39 USD +0.00 +0.00% 783791 2.53 2.36
Auryn Resources Inc. AUG.TO 16:00 3.18 CAD -0.01 -0.31% 652925 3.38 3.17
Athena Silver Corp OTC:AHNR 07Mar19 0.02 USD +0.00 +0.00% 10000 0.02 0.02
Ashanti Gold Corp. AGZ.V 22 Aug 19 0.05 CAD +0.00 +0.00% 353000 0.05 0.05
Argonaut Gold inc TSX:AR 16:00 2.92 CAD -0.05 -1.68% 1512304 3.16 2.90
Antioquia Gold Inc. AGD.V 15:57 0.08 CAD -0.01 -6.25% 236500 0.08 0.07
Anglogold Ashanti Ltd NYSE:AU 10Aug20 30.17 USD -0.49 -1.60% 473112 31.74 30.04
Anglogold Ashanti Ltd JSE:ANG 07Aug20 54300.00 ZAc -2249.00 -3.98% 1444631 56447.00 53342.00
American Lithium Corp LI.V 15:59 1.86 CAD +0.06 +3.33% 457197 1.87 1.78
Amarillo Gold Corp. AGC.V 15:40 0.31 CAD +0.01 +1.64% 166743 0.32 0.31
Aloro Mining Corp. AORO.V 15:18 0.10 CAD -0.02 -13.64% 162254 0.11 0.09
Alamos Gold Inc NYSE:AGI 10Aug20 10.10 USD -0.14 -1.37% 392884 10.51 10.09
Alamos Gold Inc TSX:AGI 16:00 13.51 CAD -0.18 -1.31% 587133 14.03 13.47
Alacer Gold Corp. TSX:ASR 16:00 9.14 CAD -0.43 -4.49% 900418 9.82 9.10
Agnico-Eagle Mines Ltd TSX:AEM 16:19 109.38 CAD -0.72 -0.65% 545548 112.10 109.07
Agnico Eagle Mines Ltd NYSE:AEM 10Aug20 81.89 USD -0.46 -0.56% 301632 84.00 81.68
Aben Resources ABN.V 14:58 0.14 CAD +0.01 +3.85% 216600 0.14 0.13