|
|
|
|
|
| Company | Symbol | Time (EST) | Price | Currency | Change | Change % | Volume | High | Low |
|---|---|---|---|---|---|---|---|---|---|
Yamana Gold Inc |
TSX:YRI | 16:00 | 4.82 | CAD | -0.04 | -0.82% | 1563233 | 4.90 | 4.76 |
|
Yamana Gold Inc |
NYSE:AUY | 17Jan20 | 3.68 | USD | -0.05 | -1.34% | 2050079 | 3.76 | 3.65 |
|
Wheaton Precious Metals Corp |
NYSE:WPM | 17Jan20 | 28.22 | USD | +0.19 | +0.68% | 610479 | 28.56 | 27.90 |
|
Wheaton Precious Metals Corp |
TSX:WPM | 16:00 | 36.88 | CAD | +0.36 | +0.99% | 572201 | 37.31 | 36.44 |
|
West Red Lake Gold Mines Inc. |
CSE:RLG | 17Jan20 | 0.07 | CAD | -0.01 | -6.67% | 642000 | 0.08 | 0.07 |
|
VR Resources Ltd. |
VRR.V | 15:56 | 0.39 | CAD | +0.03 | +6.94% | 232210 | 0.45 | 0.37 |
|
Vendetta Mining Corp. |
VTT.V | 10:15 | 0.06 | CAD | -0.01 | -8.33% | 28000 | 0.06 | 0.06 |
|
Uranium Energy Corp. |
NYSE:UEC | 16Jan20 | 0.87 | USD | -0.02 | -1.81% | 113788 | 0.90 | 0.87 |
|
U308 Corp |
UWE.TO | 16:00 | 25.09 | CAD | +0.32 | +1.29% | 248202 | 25.53 | 24.75 |
|
Turquoise Hill |
TSX:TRQ | 16:15 | 0.92 | CAD | +0.00 | +0.00% | 269077 | 0.92 | 0.90 |
|
TriMetals Mining Inc. |
TSX:TMI | 04 Nov 19 | 0.12 | CAD | +0.00 | +0.00% | 6000 | 0.12 | 0.11 |
|
Tanzanian Royalty Exploration Corp |
TSX:TNX | 15:48 | 0.71 | CAD | -0.02 | -2.74% | 20036 | 0.75 | 0.71 |
|
Tahoe Resources Inc. |
TSX:THO | 26 Feb 19 | 4.95 | CAD | +0.00 | +0.00% | 694806 | 5.08 | 4.85 |
|
Stillwater Mining |
NYSE:SWC | 06:48 | 12.87 | USD | +0.02 | +0.16% | 2456754 | 13.08 | 12.83 |
|
Starcore International Mines |
TSX:SAM | 14:44 | 0.08 | CAD | +0.00 | +0.00% | 37000 | 0.09 | 0.08 |
|
SilverCrest Metals Inc. |
SIL.V | 28 Aug 19 | 8.52 | CAD | +0.00 | +0.00% | 246455 | 8.70 | 8.08 |
|
Silvercorp Metals Inc |
TSX:SVM | 16:00 | 7.13 | CAD | -0.14 | -1.93% | 273834 | 7.29 | 7.08 |
|
Silver Standard Resources Inc |
NASDAQGS:SSRI | 06:48 | 28.26 | USD | +0.23 | +0.82% | 269732 | 28.27 | 27.90 |
|
Sibanye Gold Ltd |
NYSE:SBGL | 17Jan20 | 11.15 | USD | +0.95 | +9.31% | 1746749 | 11.27 | 10.54 |
|
Sibanye Gold Ltd |
JSE:SGL | 17Jan20 | 3920.00 | ZAC | +198.00 | +5.32% | 24765170 | 3930.00 | 3730.00 |
|
SEMAFO Inc. |
TSX:SMF | 16:00 | 2.64 | CAD | -0.01 | -0.38% | 645200 | 2.69 | 2.58 |
|
Seabridge Gold |
TSX:SEA | 16:00 | 17.38 | CAD | +0.03 | +0.17% | 43894 | 17.58 | 17.19 |
|
Seabridge Gold |
NYSE:SA | 17Jan20 | 13.28 | USD | -0.02 | -0.15% | 76663 | 13.50 | 13.17 |
|
Sandstorm Gold Ltd |
TSX:SSL | 16:00 | 9.04 | CAD | -0.06 | -0.66% | 323398 | 9.19 | 8.92 |
|
Sandstorm Gold Ltd |
NYSE MKT:SAND | 16Jan20 | 6.90 | USD | -0.09 | -1.29% | 149071 | 7.03 | 6.83 |
|
Rubicon Minerals Corporation |
TSX:RMX | 16:00 | 1.10 | CAD | +0.01 | +0.92% | 184000 | 1.11 | 1.08 |
|
Royal Gold Inc |
NASDAQGS:RGLD | 17Jan20 | 112.77 | USD | -2.20 | -1.91% | 442162 | 115.84 | 112.75 |
|
Revival Gold Inc. |
RVG.V | 15:59 | 0.64 | CAD | +0.02 | +3.23% | 24808 | 0.65 | 0.62 |
|
Pretium Resources Inc. |
TSX:PVG | 16:00 | 13.69 | CAD | -0.18 | -1.30% | 609892 | 13.95 | 13.55 |
|
Premier Gold Mines Limited |
TSX:PG | 16:00 | 1.72 | CAD | +0.06 | +3.61% | 636559 | 1.72 | 1.65 |
|
Precipitate Gold Corp |
PRG.V | 15:54 | 0.24 | CAD | -0.01 | -2.04% | 41205 | 0.25 | 0.24 |
|
Platinum Group Metals Ltd. |
NYSE:PLG | 17Jan20 | 2.57 | USD | +0.63 | +32.47% | 167526 | 2.86 | 1.98 |
|
Paramount Gold Nevada Corp |
NYSE MKT:PZG | 16Jan20 | 0.78 | USD | 0.00 | -0.43% | 1087 | 0.79 | 0.78 |
|
Pan American Silver Corp |
NASDAQGS:PAAS | 17Jan20 | 21.33 | USD | -0.31 | -1.41% | 2043881 | 21.79 | 21.19 |
|
Osprey Gold Development Ltd. |
OS.V | 14:57 | 0.06 | CAD | +0.01 | +10.00% | 90000 | 0.06 | 0.05 |
|
Osisko Gold Royalties Ltd. |
TSX:OR | 16:00 | 12.40 | CAD | +0.05 | +0.41% | 270748 | 12.52 | 12.28 |
|
Orezone Gold Corp |
ORE.V | 15:13 | 0.50 | CAD | +0.01 | +1.01% | 69089 | 0.51 | 0.50 |
|
OceanaGold Corporation |
TSX:OGC | 16:00 | 2.45 | CAD | +0.01 | +0.41% | 2035084 | 2.48 | 2.42 |
|
NovaGold Resources Inc. |
TSX:NG | 16:00 | 11.45 | CAD | -0.13 | -1.12% | 284788 | 11.70 | 11.31 |
|
NovaGold Resources Inc |
NYSE MKT:NG | 16Jan20 | 8.74 | USD | -0.14 | -1.58% | 303785 | 8.98 | 8.66 |
|
Northern Vertex |
NEE.V | 12:06 | 0.27 | CAD | +0.00 | +0.00% | 9500 | 0.27 | 0.27 |
|
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 | 09:53 | 0.04 | CAD | +0.00 | +0.00% | 1700 | 0.05 | 0.04 |
|
Newrange Gold Corp. |
NRG.V | 15:13 | 0.13 | CAD | +0.01 | +4.17% | 17500 | 0.13 | 0.12 |
|
Newmont Goldcorp |
NGT.TO | 16:00 | 56.83 | CAD | -0.34 | -0.59% | 125147 | 57.46 | 56.66 |
|
Newmont Goldcorp |
NYSE:NEM | 17Jan20 | 43.48 | USD | -0.34 | -0.78% | 4240658 | 44.00 | 43.37 |
|
New Gold Inc |
NYSE MKT:NGD | 16Jan20 | 0.98 | USD | -0.06 | -5.77% | 582357 | 1.03 | 0.98 |
|
New Gold Inc |
TSX:NGD | 16:00 | 1.29 | CAD | -0.06 | -4.44% | 1252597 | 1.35 | 1.28 |
|
Nevada Exploration Inc. |
NGE.V | 15:59 | 0.33 | CAD | -0.02 | -5.71% | 66900 | 0.36 | 0.33 |
|
Nevada Copper Corp |
NCU.TO | 16:00 | 0.36 | CAD | +0.02 | +4.35% | 209878 | 0.36 | 0.35 |
|
Monarques Gold |
MQR.V | 15:56 | 0.21 | CAD | +0.00 | +0.00% | 333770 | 0.21 | 0.20 |
|
Millrock Resources Inc |
TSX:MRO | 13:01 | 0.13 | CAD | -0.01 | -3.70% | 54500 | 0.14 | 0.13 |
|
Mene |
MENE.V | 15:26 | 0.47 | CAD | +0.00 | +0.00% | 19271 | 0.47 | 0.46 |
|
McEwen Mining |
TSX:MUX | 15:59 | 1.53 | CAD | -0.07 | -4.38% | 331550 | 1.60 | 1.53 |
|
McEwen Mining |
NYSE:MUX | 17Jan20 | 1.18 | USD | -0.04 | -3.28% | 587498 | 1.23 | 1.18 |
|
Marathon Gold |
TSX:MOZ | 15:50 | 1.55 | CAD | -0.01 | -0.64% | 98947 | 1.58 | 1.53 |
|
Lion One Metals Ltd. |
LIO.V | 15:52 | 1.68 | CAD | +0.12 | +7.69% | 67830 | 1.69 | 1.54 |
|
Leagold Mining |
TSX:LMC | 16:00 | 3.55 | CAD | +0.02 | +0.57% | 251115 | 3.61 | 3.53 |
|
Klondike Gold Corp. |
KG.V | 15:57 | 0.31 | CAD | +0.01 | +3.33% | 142498 | 0.32 | 0.29 |
|
Kirkland Lake Gold Inc |
TSX:KL | 16:15 | 56.78 | CAD | -0.81 | -1.41% | 1310662 | 57.88 | 56.66 |
|
Kinross Gold Corp |
NYSE:KGC | 17Jan20 | 4.50 | USD | -0.09 | -1.96% | 2175508 | 4.61 | 4.49 |
|
Kinross Gold Corp |
TSX:K | 16:00 | 5.89 | CAD | -0.10 | -1.67% | 1875098 | 6.00 | 5.86 |
|
Kerr Mines Inc |
TSX:KER | 13:42 | 0.15 | CAD | +0.00 | +0.00% | 39500 | 0.15 | 0.15 |
|
International Tower Hill Mines Ltd. |
TSX:ITH | 09:31 | 0.69 | CAD | +0.00 | +0.00% | 1600 | 0.69 | 0.66 |
|
IAMGold Corp |
TSX:IMG | 16:00 | 3.94 | CAD | -0.17 | -4.14% | 2167170 | 4.12 | 3.94 |
|
Iamgold Corp |
NYSE:IAG | 17Jan20 | 3.01 | USD | -0.14 | -4.44% | 1925352 | 3.10 | 3.01 |
|
Hecla Mining Co |
NYSE:HL | 17Jan20 | 3.10 | USD | -0.13 | -4.03% | 1496446 | 3.23 | 3.09 |
|
Harmony Gold Mining Co Ltd |
NYSE:HMY | 17Jan20 | 3.55 | USD | +0.01 | +0.28% | 809714 | 3.61 | 3.49 |
|
Harmony Gold Mining Co Ltd |
JSE:HAR | 17Jan20 | 5110.00 | ZAc | +55.00 | +1.09% | 1580549 | 5143.00 | 5023.00 |
|
Guyana Goldfields Inc |
TSX:GUY | 16:00 | 0.65 | CAD | +0.00 | +0.00% | 321594 | 0.69 | 0.64 |
|
Group Eleven Resources Corp. |
ZNG.V | 16 Jan 20 | 0.06 | CAD | +0.00 | +0.00% | 40000 | 0.06 | 0.06 |
|
Great Bear Resources Ltd |
GBR.V | 15:59 | 8.44 | CAD | -0.29 | -3.32% | 100629 | 8.75 | 8.43 |
|
Gran Colombia Gold Corp |
TSX:GCM | 16:00 | 5.57 | CAD | -0.10 | -1.76% | 247233 | 5.67 | 5.41 |
|
GoldQuest Mining Corp. |
GQC.V | 15:52 | 0.14 | CAD | +0.01 | +7.69% | 164000 | 0.14 | 0.14 |
|
GoldMining Inc. |
GOLD.TO | 16:00 | 1.37 | CAD | -0.01 | -0.72% | 111698 | 1.39 | 1.35 |
|
Golden Star Resources Ltd |
NYSE MKT:GSS | 16Jan20 | 3.10 | USD | -0.06 | -1.90% | 48988 | 3.20 | 3.08 |
|
Goldcorp Inc |
NYSE:GG | 06:48 | 5.03 | USD | -0.11 | -2.14% | 48132 | 5.18 | 4.97 |
|
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 | 16Jan20 | 5.00 | USD | -0.14 | -2.72% | 98925 | 5.18 | 4.97 |
|
Gold Fields Ltd |
JSE:GFIJ | 17Jan20 | 8939.00 | ZAc | +36.00 | +0.40% | 2265714 | 9050.00 | 8810.00 |
|
Gold Fields Ltd |
NYSE:GFI | 17Jan20 | 6.13 | USD | +0.05 | +0.82% | 1029745 | 6.28 | 6.03 |
|
Freeport-McMoran Inc |
NYSE:FCX | 17Jan20 | 12.87 | USD | +0.02 | +0.16% | 5579496 | 13.08 | 12.82 |
|
Franco-Nevada Corp |
TSX:FNV | 16:00 | 138.00 | CAD | +0.69 | +0.50% | 307938 | 138.71 | 136.96 |
|
Fortuna Silver Mines Inc |
TSX:FVI | 16:00 | 5.05 | CAD | -0.05 | -0.98% | 314871 | 5.14 | 5.04 |
|
First Majestic Silver Corp |
NYSE:AG | 17Jan20 | 10.53 | USD | -0.52 | -4.71% | 1195263 | 11.12 | 10.42 |
|
Fireweed Zinc |
FWZ.V | 15:16 | 0.62 | CAD | -0.03 | -4.62% | 40823 | 0.67 | 0.62 |
|
Erdene |
TSX:ERD | 15:19 | 0.21 | CAD | -0.02 | -6.82% | 32075 | 0.23 | 0.21 |
|
EMX Royalty Corporation |
EMX.V | 16:15 | 2.18 | CAD | -0.01 | -0.46% | 19365 | 2.20 | 2.17 |
|
Eldorado Gold Corp |
NYSE:EGO | 17Jan20 | 7.26 | USD | -0.15 | -2.02% | 609626 | 7.45 | 7.19 |
|
Eldorado Gold Corp |
TSX:ELD | 16:00 | 9.50 | CAD | -0.16 | -1.66% | 722258 | 9.73 | 9.40 |
|
Eco Oro Minerals Corp |
CSE:EOM | 15Jan20 | 0.08 | CAD | +0.01 | +14.29% | 3000 | 0.08 | 0.06 |
|
Drdgold Ltd |
JSE:DRD | 17Jan20 | 887.00 | ZAc | +9.00 | +1.03% | 1677455 | 905.00 | 862.00 |
|
Detour Gold Corp. |
TSX:DGC | 16:00 | 24.62 | CAD | -0.44 | -1.76% | 1384858 | 25.25 | 24.57 |
|
Corvus Gold |
TSX:KOR | 15:58 | 1.99 | CAD | +0.02 | +1.01% | 42595 | 2.01 | 1.90 |
|
Continental Gold Ltd |
TSX:CNL | 16:00 | 5.44 | CAD | +0.01 | +0.18% | 2659701 | 5.45 | 5.43 |
|
Comstock Metals Ltd. |
CSL.V | 15:48 | 0.02 | CAD | +0.00 | +0.00% | 214000 | 0.02 | 0.02 |
|
Compania de Minas Buenaventura |
NYSE:BVN | 17Jan20 | 13.54 | USD | -0.15 | -1.10% | 287515 | 13.71 | 13.41 |
|
Coeur Mining Inc |
NYSE:CDE | 17Jan20 | 5.86 | USD | -1.17 | -16.64% | 2519109 | 6.85 | 5.80 |
|
China Gold International Resources Corp. Ltd. |
TSX:CGG | 16:00 | 1.14 | CAD | -0.03 | -2.56% | 29323 | 1.18 | 1.14 |
|
Centerra Gold Inc |
TSX:CG | 16:00 | 9.46 | CAD | -0.08 | -0.84% | 496022 | 9.60 | 9.40 |
|
Centamin Egypt Ltd |
TSX:CEE | 15:49 | 2.20 | CAD | +0.07 | +3.29% | 29900 | 2.20 | 2.17 |
|
Cabral Gold Ltd. |
CBR.V | 14:41 | 0.10 | CAD | -0.01 | -4.76% | 39000 | 0.11 | 0.10 |
|
Brixton Metals |
BBB.V | 15:53 | 0.17 | CAD | +0.01 | +3.03% | 250000 | 0.17 | 0.17 |
|
Barrick Gold Corp |
NYSE:GOLD | 17Jan20 | 17.95 | USD | -0.14 | -0.77% | 2253482 | 18.21 | 17.90 |
|
Barrick Gold Corp |
TSX:ABX | 16:00 | 23.46 | CAD | -0.14 | -0.59% | 2461759 | 23.76 | 23.37 |
|
Balmoral Resources Ltd. |
TSX:BAR | 15:31 | 0.34 | CAD | +0.01 | +1.49% | 196268 | 0.35 | 0.34 |
|
B2Gold Corp |
TSX:BTO | 16:00 | 5.38 | CAD | +0.04 | +0.75% | 3949958 | 5.52 | 5.32 |
|
Avino Silver & Gold Mins Ltd |
NYSE MKT:ASM | 16Jan20 | 0.53 | USD | -0.01 | -1.32% | 65851 | 0.54 | 0.50 |
|
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 |
|
Asanko Gold Inc |
TSX:AKG | 15:57 | 1.14 | CAD | +0.01 | +0.89% | 66520 | 1.19 | 1.14 |
|
Argonaut Gold inc |
TSX:AR | 16:00 | 1.68 | CAD | -0.24 | -12.50% | 1943817 | 1.90 | 1.68 |
|
Antioquia Gold Inc. |
AGD.V | 15 Jan 20 | 0.02 | CAD | +0.00 | +0.00% | 1000 | 0.02 | 0.02 |
|
Anglogold Ashanti Ltd |
NYSE:AU | 17Jan20 | 20.39 | USD | -0.25 | -1.21% | 784742 | 20.76 | 20.09 |
|
Anglogold Ashanti Ltd |
JSE:ANG | 17Jan20 | 29883.00 | ZAc | +256.00 | +0.86% | 1369109 | 30048.00 | 29443.00 |
|
American Lithium Corp |
LI.V | 15:59 | 0.24 | CAD | -0.02 | -5.88% | 239710 | 0.26 | 0.24 |
|
Amarillo Gold Corp. |
AGC.V | 15:58 | 0.20 | CAD | +0.01 | +2.56% | 196680 | 0.20 | 0.20 |
|
Aloro Mining Corp. |
AORO.V | 14 Jan 20 | 0.04 | CAD | +0.00 | +0.00% | 7000 | 0.04 | 0.04 |
|
Alluvial Mining PLC |
PG5.F | 16:15 | 17.56 | CAD | -0.35 | -1.95% | 320291 | 18.08 | 17.53 |
|
Alamos Gold Inc |
TSX:AGI | 16:00 | 7.35 | CAD | +0.06 | +0.82% | 510546 | 7.45 | 7.16 |
|
Alamos Gold Inc |
NYSE:AGI | 17Jan20 | 5.61 | USD | +0.02 | +0.36% | 343816 | 5.71 | 5.49 |
|
Alacer Gold Corp. |
TSX:ASR | 16:15 | 6.62 | CAD | -0.02 | -0.30% | 762557 | 6.75 | 6.57 |
|
Agnico-Eagle Mines Ltd |
TSX:AEM | 16:00 | 78.88 | CAD | +0.17 | +0.22% | 636322 | 79.70 | 78.48 |
|
Agnico Eagle Mines Ltd |
NYSE:AEM | 17Jan20 | 60.35 | USD | +0.00 | +0.00% | 337516 | 61.00 | 60.13 |
|
Aben Resources |
ABN.V | 15:12 | 0.10 | CAD | +0.01 | +5.56% | 307650 | 0.10 | 0.09 |
