Make Kitco Your Homepage

Kitco Logo
Kitco Company Spotlight powered by PrecisionIR
FREE ANNUAL REPORTS
  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 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