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
York Harbour Metals Inc. OTC:YORKF 06Jul22 0.62 USD +0.00 +0.00% 10521 0.65 0.62
York Harbour Metals Inc. YORK.V 15:59 0.82 CAD -0.01 -1.21% 29990 0.85 0.82
Yamana Gold Inc TSX:YRI 16:00 5.77 CAD +0.00 +0.00% 1682472 5.81 5.56
Yamana Gold Inc NYSE:AUY 06Jul22 4.42 USD -0.01 -0.23% 2067878 4.46 4.26
White Gold Corp. WGO.V 14:55 0.41 CAD +0.00 +0.00% 5500 0.41 0.41
Wheaton Precious Metals Corp NYSE:WPM 06Jul22 34.88 USD -0.14 -0.40% 956289 35.66 33.87
Wheaton Precious Metals Corp TSX:WPM 16:33 45.47 CAD -0.17 -0.37% 1382700 46.41 44.26
Westward Gold Inc. CSE:WG 06Jul22 0.09 CAD +0.01 +12.50% 43000 0.10 0.09
Westhaven Gold Corp. WHN.V 15:50 0.38 CAD -0.01 -2.60% 46899 0.40 0.37
West Vault Mining Inc. WVM.V 15:59 1.01 CAD -0.09 -8.18% 25340 1.07 1.00
West Vault Mining Inc. OTC:WVMDF 06Jul22 0.78 USD -0.07 -8.00% 16290 0.86 0.78
West Red Lake Gold Mines Inc. CSE:RLG 06Jul22 0.05 CAD +0.01 +25.00% 145000 0.05 0.04
VR Resources Ltd. VRR.V 14:09 0.14 CAD -0.01 -3.57% 25050 0.14 0.13
Vox Royalty Corp. VOX.V 14:50 2.85 CAD +0.02 +0.71% 6100 2.88 2.81
Vizsla Silver Corp. VZLA.V 15:53 1.30 CAD -0.08 -5.80% 530907 1.38 1.26
Vizsla Silver Corp. NYSE:VZLA 06Jul22 1.00 USD -0.03 -2.91% 22731 1.02 0.97
Viscount Mining Corp. VML.V 05 Jul 22 0.28 CAD +0.00 +0.00% 300 0.30 0.28
Viscount Mining Corp. OTC:VLMGF 05Jul22 0.21 USD +0.01 +6.67% 61000 0.22 0.21
Victoria Gold Corp. VGCX.TO 16:00 9.71 CAD -0.27 -2.71% 182169 9.97 9.52
Vendetta Mining Corp. VTT.V 15:49 0.04 CAD -0.01 -12.50% 72250 0.04 0.04
ValOre Metals Corp. VO.V 13:38 0.31 CAD +0.03 +8.93% 11544 0.31 0.29
Uranium Energy Corp. NYSE:UEC 21:01 3.03 USD -0.05 -1.62% 901958 3.21 2.93
Universal Copper Ltd. UNV.V 05 Jul 22 0.05 CAD -0.01 -10.00% 44000 0.05 0.05
Universal Copper Ltd. FRA:3TA2 21:11 0.02 EUR -0.01 -18.75% 0 0.02 0.02
U308 Corp UWE.TO 16:00 25.50 CAD -0.26 -1.01% 501395 26.00 24.89
Turquoise Hill TSX:TRQ 16:00 33.59 CAD -0.83 -2.41% 639259 34.36 32.95
Tudor Gold Corp. TUD.V 15:51 1.30 CAD -0.02 -1.52% 47812 1.34 1.27
TRX Gold NYSE:TRX 21:01 0.35 USD -0.01 -1.89% 37761 0.36 0.35
TRX Gold TSX:TNX 15:27 0.46 CAD +0.00 +0.00% 7000 0.48 0.46
Troilus Gold Corp. TLG.TO 15:59 0.44 CAD -0.03 -6.38% 260303 0.48 0.43
Troilus Gold Corp. OTC:CHXMF 06Jul22 0.35 USD -0.03 -6.86% 7650 0.36 0.32
Trillium Gold Mines Inc. TGM.V 15:46 0.24 CAD -0.02 -7.84% 171100 0.25 0.23
Trillium Gold Mines Inc. OTC:TGLDF 06Jul22 0.17 USD -0.02 -12.39% 5307 0.19 0.17
Transition Metals Corp. XTM.V 12:47 0.11 CAD +0.00 +0.00% 26788 0.11 0.10
Torq Resources Inc. TORQ.V 05 Jul 22 0.60 CAD -0.04 -6.25% 72613 0.64 0.60
Torq Resources Inc. OTC:TRBMF 05Jul22 0.46 USD -0.01 -1.60% 2867 0.50 0.46
Torex Gold Resources Inc. TXG.TO 16:00 9.09 CAD -0.25 -2.68% 331856 9.38 8.80
Tocvan Ventures Corp. CSE:TOC 06Jul22 0.86 CAD +0.00 +0.00% 56500 0.87 0.84
Tier One Silver Inc. TSLV.V 15:58 0.34 CAD -0.04 -10.67% 118131 0.36 0.34
Taiga Gold Corp CSE:TGC 21:01 11.58 CAD -0.24 -2.03% 155241 12.02 11.22
Tahoe Resources Inc. TSX:THO 26 Feb 19 4.95 CAD +0.00 +0.00% 694806 5.08 4.85
Surge Copper Corp. SURG.V 15:46 0.15 CAD -0.01 -6.25% 123111 0.16 0.15
Sun Peak Metals Corp. PEAK.V 05 Jul 22 0.14 CAD +0.00 +0.00% 17900 0.15 0.14
Stuhini Exploration Ltd. STU.V 15:48 0.42 CAD -0.04 -7.78% 32000 0.52 0.41
Stratabound Minerals Corp. SB.V 13:04 0.05 CAD -0.01 -10.00% 117000 0.05 0.05
Stratabound Minerals Corp. OTC:SBMIF 05Jul22 0.04 USD +0.01 +18.75% 7000 0.04 0.04
Stillwater Mining NYSE:SWC 21:01 27.38 USD +0.12 +0.44% 8455037 27.59 26.21
Starcore International Mines TSX:SAM 15:54 0.22 CAD -0.02 -8.33% 1500 0.22 0.22
SSR MINING INC. NASDAQGS:SSRM 06Jul22 16.11 USD +0.00 +0.00% 7519498 16.52 15.68
SSR MINING INC. SSRM.TO 16:00 21.04 CAD +0.05 +0.24% 529816 21.50 20.50
SPC Nickel Corp. SPC.V 11:19 0.07 CAD +0.01 +7.69% 3000 0.07 0.07
South Star Battery Metals Corp. STS.V 15:57 0.39 CAD -0.01 -2.50% 14500 0.41 0.39
South Star Battery Metals Corp. OTC:STSBF 21Jun22 0.07 USD -0.02 -22.44% 143350 0.10 0.07
Solaris Resources Inc. SLS.TO 16:00 6.85 CAD -0.24 -3.38% 291360 7.12 6.50
Snowline Gold Corp. OTC:SNWGF 06Jul22 1.04 USD +0.06 +6.27% 204160 1.08 0.97
Snowline Gold Corp. CSE:SGD 06Jul22 1.35 CAD +0.09 +7.14% 531215 1.46 1.26
Sky Gold Corp. SKYG.V 14:05 0.05 CAD -0.01 -10.00% 19735 0.05 0.05
Sky Gold Corp. OTC:SRKZF 06Jul22 0.03 USD -0.01 -15.00% 39320 0.03 0.03
Sixty North Gold Mining Ltd. CSE:SXTY 06Jul22 0.05 CAD +0.01 +12.50% 26500 0.05 0.05
SilverCrest Metals Inc. SIL.V 16:00 7.40 CAD -0.40 -5.13% 330678 7.80 7.16
Silvercorp Metals Inc TSX:SVM 16:00 3.05 CAD -0.08 -2.56% 326696 3.12 2.94
Silver X Mining Corp. AGX.V 15:51 0.19 CAD -0.01 -5.00% 52400 0.19 0.18
Silver X Mining Corp. OTC:AGXPF 06Jul22 0.15 USD +0.01 +7.14% 33200 0.15 0.14
Silver X Mining Corp. FRA:WPZ 21:01 0.14 EUR +0.00 +0.00% 0 0.14 0.14
Sibanye Stillwater Ltd. NYSE:SBSW 06Jul22 10.05 USD +0.09 +0.90% 449201 10.12 9.83
Sibanye Stillwater Ltd. JSE:SSWJ 06:46 4245.00 ZAC +74.00 +1.77% 4369295 4290.00 4078.00
SEMAFO Inc. TSX:SMF 06 Jul 20 4.77 CAD +0.21 +4.61% 940641 4.84 4.61
Seabridge Gold NYSE:SA 06Jul22 11.58 USD -0.24 -2.03% 155241 12.02 11.22
Seabridge Gold TSX:SEA 16:00 15.07 CAD -0.30 -1.95% 93115 15.65 14.65
Scorpio Gold Corporation SGN.V 14:46 0.06 CAD -0.01 -14.29% 10000 0.06 0.06
Sassy Resources Corporation OTC:SSYRF 06Jul22 0.23 USD 0.00 -1.29% 5000 0.23 0.23
Sassy Resources Corporation CSE:SASY 06Jul22 0.30 CAD +0.00 +0.00% 154088 0.32 0.28
Sandstorm Gold Ltd TSX:SSL 16:00 7.50 CAD -0.21 -2.72% 144011 7.83 7.35
Sandstorm Gold Ltd NYSE:SAND 06Jul22 5.74 USD -0.18 -3.04% 477834 6.02 5.63
Sabina Gold & Silver Corp. SBB.TO 16:00 1.01 CAD -0.04 -3.81% 754553 1.06 0.98
Royal Gold Inc NASDAQGS:RGLD 06Jul22 106.66 USD -1.04 -0.97% 501904 108.06 103.77
Riverside Resources Inc. OTC:RVSDF 06Jul22 0.09 USD -0.01 -8.92% 18000 0.10 0.09
Riverside Resources Inc. RRI.V 11:54 0.13 CAD +0.00 +0.00% 38750 0.13 0.13
Rise Gold Corp. OTC:RYES 06Jul22 0.39 USD +0.03 +9.20% 16500 0.39 0.39
Revival Gold Inc. OTC:RVLGF 06Jul22 0.38 USD -0.01 -1.16% 60703 0.41 0.36
Revival Gold Inc. RVG.V 15:59 0.50 CAD +0.00 +0.00% 79130 0.53 0.47
Radisson Mining Resources Inc. RDS.V 15:54 0.10 CAD +0.00 +0.00% 442030 0.10 0.09
Pure Gold Mining Inc. PGM.V 15:52 0.16 CAD +0.00 +0.00% 209473 0.17 0.16
Prospector Metals Corp. OTC:ETHOD 19May22 0.38 USD +0.02 +6.08% 3763 0.42 0.38
Prospector Metals Corp. PPP.V 14:05 0.40 CAD -0.05 -11.11% 21763 0.43 0.40
Probe Metals Inc. PRB.V 15:59 1.49 CAD -0.06 -3.87% 12291 1.52 1.48
Pretium Resources Inc. TSX:PVG 11 Mar 22 19.15 CAD -0.55 -2.79% 232722 19.65 18.86
Premier Gold Mines Limited TSX:PG 12 Apr 21 2.96 CAD -0.01 -0.34% 93540 3.00 2.93
Precipitate Gold Corp PRG.V 15:20 0.07 CAD +0.00 +0.00% 11100 0.07 0.07
Platinum Group Metals Ltd. NYSE:PLG 06Jul22 1.24 USD -0.01 -0.80% 24914 1.27 1.21
Perpetua Resources Corp. NASDAQGS:PPTA 06Jul22 2.80 USD -0.24 -7.90% 138708 3.04 2.76
Perpetua Resources Corp. PPTA.TO 15:59 3.66 CAD -0.29 -7.34% 10550 3.93 3.63
Paramount Gold Nevada Corp NYSE MKT:PZG 21:01 0.44 USD -0.01 -1.67% 7668 0.48 0.44
Pan American Silver Corp NASDAQGS:PAAS 06Jul22 18.80 USD +0.09 +0.48% 2096410 18.97 18.16
Pan African Resources PLC JSE:PAN 06:41 385.00 ZAc +4.00 +1.05% 2202605 394.00 380.00
Outcrop Silver & Gold Corporation OCG.V 15:58 0.13 CAD +0.01 +4.17% 53744 0.13 0.11
Outcrop Silver & Gold Corporation OTC:OCGSF 06Jul22 0.09 USD +0.00 +1.95% 58754 0.09 0.09
Osprey Gold Development Ltd. OS.V 10 Sep 20 0.09 CAD +0.00 +0.00% 61700 0.09 0.09
Osisko Mining Inc. OSK.TO 16:00 2.82 CAD -0.09 -3.09% 1178125 2.94 2.77
Osisko Gold Royalties Ltd. TSX:OR 16:00 12.81 CAD -0.04 -0.31% 398694 13.03 12.49
Osisko Gold Royalties Ltd NYSE:OR 06Jul22 9.84 USD -0.03 -0.30% 85473 10.01 9.57
Oro X Mining Corp. OROX.V 14:20 0.69 CAD +0.00 +0.00% 225650 0.70 0.65
Orezone Gold Corp ORE.V 15:59 1.23 CAD -0.06 -4.65% 108778 1.30 1.22
Opawica Explorations Inc. OPW.V 11:58 0.11 CAD -0.01 -4.35% 38000 0.11 0.11
Omineca Mining and Metals Ltd. OMM.V 15:59 0.12 CAD +0.00 +0.00% 76518 0.13 0.12
OceanaGold Corporation TSX:OGC 16:00 2.37 CAD +0.02 +0.85% 843863 2.40 2.28
O3 Mining Inc. OTC:OIIIF 06Jul22 1.40 USD -0.07 -4.76% 16690 1.48 1.40
O3 Mining Inc. OIII.V 15:56 1.81 CAD -0.10 -5.24% 27200 1.92 1.81
NovaGold Resources Inc. TSX:NG 16:00 5.80 CAD -0.22 -3.65% 204778 6.00 5.53
NovaGold Resources Inc NYSE MKT:NG 21:01 4.43 USD -0.19 -4.11% 324874 4.61 4.23
NorZinc Ltd. NZC.TO 16:30 0.03 CAD +0.00 +0.00% 127346 0.03 0.03
Northstar Gold Corp. CSE:NSG 06Jul22 0.10 CAD -0.01 -4.76% 14285 0.11 0.10
Northstar Gold Corp. OTC:NSGCF 05Jul22 0.09 USD +0.01 +17.87% 10000 0.09 0.09
Northern Vertex NEE.V 23 Sep 21 0.26 CAD -0.02 -7.27% 542942 0.27 0.26
Northern Empire Resources Corp. NM.V 28 Sep 18 1.25 CAD +0.02 +1.63% 66707 1.28 1.24
Nomad Royalty Company Ltd. NSR.TO 16:10 9.33 CAD +0.09 +0.97% 15106 9.33 8.76
Nomad Royalty Company Ltd. OTC:NSRXF 05Jul22 2.14 USD -0.20 -8.51% 637 2.34 2.14
Nippon Dragon Resources NIP.V 03 Dec 21 0.02 CAD +0.00 +0.00% 907000 0.02 0.02
Newrange Gold Corp. NRG.V 14:28 0.03 CAD -0.01 -25.00% 12000 0.04 0.03
Newmont Goldcorp NGT.TO 16:00 77.50 CAD -0.37 -0.47% 125887 78.18 75.36
Newmont Goldcorp NYSE:NEM 06Jul22 59.45 USD -0.26 -0.44% 2490845 60.00 57.56
Newcore Gold Ltd. NCAU.V 14:54 0.28 CAD +0.01 +3.70% 109400 0.28 0.25
Newcore Gold Ltd. OTC:NCAUF 06Jul22 0.22 USD 0.00 -0.84% 370 0.22 0.21
New Gold Inc NYSE MKT:NGD 21:01 1.13 USD +0.05 +4.63% 225099 1.13 1.05
New Gold Inc TSX:NGD 16:00 1.45 CAD +0.04 +2.84% 1580290 1.48 1.37
New Found Gold Corp. NFG.V 16:00 5.65 CAD +0.10 +1.80% 157380 5.65 5.16
New Found Gold Corp. OTC:NFGFF 06Jul22 0.20 USD -0.01 -2.44% 62600 0.21 0.19
New Age Metals Inc. NAM.V 14:35 0.06 CAD +0.00 +0.00% 171123 0.06 0.06
Nevada Exploration Inc. NGE.V 10:56 0.05 CAD +0.01 +11.11% 2000 0.05 0.05
Nevada Copper Corp NCU.TO 15:59 0.21 CAD -0.02 -8.70% 318617 0.23 0.21
Monarques Gold MQR.V 25 Jan 21 0.55 CAD +0.00 +0.00% 676076 0.55 0.53
Minehub Technologies Inc. MHUB.V 13:20 0.31 CAD -0.03 -8.82% 8000 0.34 0.31
Millrock Resources Inc TSX:MRO 12:14 0.05 CAD +0.00 +0.00% 16500 0.05 0.05
Millennial Precious Metals Corp. OTC:MLPMF 06Jul22 0.22 USD -0.02 -8.89% 32810 0.25 0.22
Millennial Precious Metals Corp. MPM.V 15:58 0.29 CAD -0.02 -4.92% 125974 0.32 0.29
Metalla Royalty & Streaming Ltd. MTA.V 15:59 5.87 CAD -0.25 -4.08% 15698 5.97 5.65
Mene MENE.V 05 Jul 22 0.56 CAD -0.04 -6.67% 44 0.56 0.54
McEwen Mining TSX:MUX 15:59 0.54 CAD -0.01 -1.82% 93132 0.57 0.50
McEwen Mining NYSE:MUX 06Jul22 0.41 USD -0.01 -2.91% 216500 0.44 0.39
Mayfair Gold Corp. MFG.V 15:59 1.04 CAD +0.01 +0.97% 12310 1.04 1.03
Maverix Metals Inc. MMX.TO 15:59 5.27 CAD -0.36 -6.39% 51502 5.64 5.15
Maverix Metals Inc. NYSE:MMX 06Jul22 4.06 USD -0.26 -6.02% 46478 4.33 3.95
Marathon Gold TSX:MOZ 16:00 1.33 CAD +0.13 +10.83% 980212 1.33 1.12
Maple Gold Mines Ltd. MGM.V 15:59 0.17 CAD -0.01 -2.94% 110248 0.17 0.16
Maple Gold Mines Ltd. OTC:MGMLF 06Jul22 0.13 USD +0.00 +0.92% 284381 0.14 0.12
Lithium Chile Inc. LITH.V 15:59 0.49 CAD -0.05 -9.26% 285579 0.54 0.49
Lithium Chile Inc. OTC:LTMCF 06Jul22 0.38 USD -0.03 -8.21% 44477 0.42 0.38
Lion One Metals Ltd. LIO.V 15:59 1.22 CAD -0.05 -3.94% 293082 1.30 1.21
Liberty Gold Corp. LGD.TO 16:00 0.51 CAD -0.04 -7.27% 495940 0.55 0.48
Libero Copper & Gold Corporation LBC.V 15:40 0.28 CAD +0.02 +7.84% 75366 0.28 0.25
Leocor Gold Inc. OTC:LECRF 06Jul22 0.20 USD -0.05 -18.37% 46800 0.20 0.20
Leocor Gold Inc. CSE:LECR 06Jul22 0.24 CAD -0.05 -17.24% 405800 0.28 0.24
Leagold Mining TSX:LMC 12 Mar 20 2.60 CAD +0.00 +0.00% 2146973 2.80 2.22
Labrador Gold Corp. OTC:NKOSF 06Jul22 0.29 USD -0.01 -3.18% 114681 0.30 0.28
Labrador Gold Corp. LAB.V 15:59 0.38 CAD -0.01 -1.32% 101426 0.40 0.37
Kore Mining Ltd. KORE.V 15:59 0.14 CAD -0.02 -9.38% 251505 0.16 0.15
Kootenay Silver Inc. KTN.V 15:59 0.12 CAD -0.02 -11.11% 565362 0.14 0.12
Kootenay Silver Inc. OTC:KOOYF 06Jul22 0.11 USD +0.01 +7.24% 164503 0.11 0.10
Klondike Gold Corp. KG.V 14:20 0.14 CAD -0.01 -3.57% 74000 0.14 0.14
Kirkland Lake Gold Inc TSX:KL 09 Feb 22 49.71 CAD +1.01 +2.07% 2980612 50.66 49.09
Kinross Gold Corp NYSE:KGC 06Jul22 3.34 USD -0.01 -0.30% 4178527 3.39 3.22
Kinross Gold Corp TSX:K 16:22 4.35 CAD -0.01 -0.23% 3679491 4.39 4.21
Karora Resources Inc. KRR.TO 16:00 2.97 CAD -0.13 -4.19% 886629 3.17 2.93
Kainantu Resources Ltd. KRL.V 15:55 0.12 CAD +0.01 +4.54% 227000 0.12 0.10
K92 Mining Inc. KNT.TO 16:00 7.20 CAD -0.32 -4.25% 1066222 7.60 6.97
K9 Gold Corp. OTC:WDFCF 06Jul22 0.09 USD +0.01 +5.13% 13300 0.10 0.09
K9 Gold Corp. KNC.V 15:36 0.13 CAD +0.01 +8.70% 550 0.13 0.13
International Tower Hill Mines Ltd. TSX:ITH 15:59 0.67 CAD -0.01 -1.47% 9600 0.69 0.67
Integra Resources Corp. ITR.V 15:59 1.15 CAD -0.11 -8.73% 16022 1.25 1.15
Integra Resources Corp. NYSE:ITRG 06Jul22 0.88 USD -0.08 -8.33% 8166 0.93 0.88
Independence Gold Corp. IGO.V 15:07 0.06 CAD -0.01 -7.69% 116018 0.07 0.06
IAMGold Corp TSX:IMG 16:00 1.89 CAD -0.02 -1.05% 1157562 1.92 1.80
Iamgold Corp NYSE:IAG 06Jul22 1.44 USD -0.02 -1.37% 1366896 1.48 1.38
Heliostar Metals Ltd. HSTR.V 15:19 0.24 CAD +0.02 +6.67% 18800 0.24 0.22
Heliostar Metals Ltd. OTC:HSTXF 06Jul22 0.19 USD +0.02 +9.66% 13300 0.19 0.17
Hecla Mining Co NYSE:HL 06Jul22 3.61 USD +0.00 +0.00% 1620810 3.66 3.44
Harmony Gold Mining Co Ltd NYSE:HMY 06Jul22 3.24 USD +0.06 +1.89% 1342865 3.27 3.15
Harmony Gold Mining Co Ltd JSE:HAR 06:45 5488.00 ZAc +132.00 +2.47% 309340 5524.00 5347.00
Guyana Goldfields Inc TSX:GUY 26 Aug 20 1.84 CAD +0.00 +0.00% 206841 1.85 1.84
GT Gold Corp. OTC:GTGDF 06Jul22 0.20 USD -0.01 -2.44% 62600 0.21 0.19
Group Eleven Resources Corp. ZNG.V 12:30 0.08 CAD +0.01 +14.29% 89000 0.08 0.08
Great Bear Resources Ltd GBR.V 23 Feb 22 28.15 CAD -0.65 -2.26% 1884125 28.90 28.15
Great Bear Resources Ltd OTC:GTBAF 21:01 3.03 CAD -0.05 -1.62% 901958 3.21 2.93
Grande Portage Resources Ltd. GPG.V 15:59 0.20 CAD -0.02 -7.14% 74957 0.21 0.19
Gran Colombia Gold Corp TSX:GCM 16:00 3.52 CAD -0.01 -0.28% 391623 3.56 3.50
GoldQuest Mining Corp. GQC.V 15:46 0.18 CAD +0.00 +0.00% 91563 0.19 0.17
GoldMining Inc. GOLD.TO 16:00 1.17 CAD -0.07 -5.64% 279160 1.23 1.13
Golden Star Resources Ltd NYSE MKT:GSS 21:01 1.57 USD -0.04 -2.48% 74948 1.60 1.53
Golden Shield Resources Inc. CSE:GSRI 06Jul22 0.35 CAD -0.03 -7.90% 59200 0.37 0.35
Golden Minerals Company NYSE:AUMN 06Jul22 0.34 USD -0.02 -6.02% 28072 0.36 0.33
Golden Minerals Company AUMN.TO 15:59 0.43 CAD -0.04 -8.51% 11430 0.46 0.43
Goldcorp Inc NYSE:GG 21:01 1.57 USD -0.04 -2.48% 74948 1.60 1.53
Goldcorp Inc TSX:G 15:59 1.40 CAD -0.17 -10.83% 110272 1.58 1.35
Gold Terra Resource Corp. YGT.V 15:57 0.14 CAD -0.02 -9.68% 435480 0.16 0.14
Gold Terra Resource Corp. OTC:YGTFF 06Jul22 0.11 USD -0.01 -5.73% 33665 0.11 0.10
Gold Springs Resource Corp TSX:GRC 15:22 0.18 CAD +0.01 +6.06% 101000 0.18 0.16
Gold Resource Corp NYSE MKT:GORO 21:01 1.57 USD -0.04 -2.48% 74948 1.60 1.53
Gold Fields Ltd JSE:GFIJ 06:45 15411.00 ZAc +458.00 +3.06% 559459 15599.00 15100.00
Gold Fields Ltd NYSE:GFI 06Jul22 9.01 USD +0.08 +0.90% 1499103 9.14 8.74
Gold Bull Resources Corp. GBRC.V 15:59 0.09 CAD -0.01 -5.56% 21900 0.10 0.09
Gold Basin Resources Corporation GXX.V 09:55 0.17 CAD +0.01 +6.25% 81500 0.17 0.16
Gold Basin Resources Corporatio OTC:GXXFF 29Jun22 0.12 USD 0.00 -0.82% 8050 0.12 0.12
GMV Minerals Inc. GMV.V 15:49 0.08 CAD -0.02 -21.05% 83295 0.09 0.08
Gitennes Exploration Inc. GIT.V 04 Jul 22 0.02 CAD +0.00 +0.00% 91 0.02 0.02
Genesis Metals Corp. GIS.V 15:59 0.10 CAD -0.02 -13.64% 76426 0.11 0.10
Generation Mining Limited GENM.TO 15:59 0.57 CAD -0.01 -1.72% 141852 0.57 0.54
Generation Mining Limited OTC:GENMF 06Jul22 0.42 USD -0.01 -2.88% 6400 0.42 0.41
Galway Metals Inc. OTC:GAYMF 06Jul22 0.28 USD -0.01 -2.53% 1475 0.29 0.28
Galway Metals Inc GWM.V 13:43 0.37 CAD -0.01 -2.63% 8500 0.39 0.37
Galiano Gold Inc. TSX:GAU 15:50 0.51 CAD +0.01 +2.00% 9000 0.52 0.49
G2 Goldfields Inc. GTWO.V 13:49 0.59 CAD -0.03 -4.84% 65845 0.60 0.59
G2 Goldfields Inc. OTC:GUYGF 06Jul22 0.46 USD +0.00 +0.47% 300 0.46 0.46
Fury Gold Mines Ltd. NYSE:FURY 21:01 0.45 USD -0.03 -5.30% 100 0.45 0.45
Fury Gold Mines Ltd. FURY.TO 15:37 0.58 CAD -0.03 -4.92% 37921 0.61 0.57
Freeport-McMoran Inc NYSE:FCX 06Jul22 27.38 USD +0.12 +0.44% 8455037 27.59 26.21
Franco-Nevada Corporation NYSE:FNV 06Jul22 131.40 USD +0.08 +0.06% 61035 132.00 128.75
Franco-Nevada Corp TSX:FNV 16:00 171.35 CAD +0.13 +0.08% 690153 172.04 167.93
Fosterville South Exploration Ltd. FSX.V 10:32 0.35 CAD +0.01 +2.94% 2000 0.35 0.35
Fortuna Silver Mines Inc TSX:FVI 16:00 3.41 CAD -0.04 -1.16% 992190 3.54 3.30
Fortitude Gold Corporation OTC:FTCO 06Jul22 6.00 USD -0.10 -1.64% 47554 6.09 5.82
First Mining Gold Corp. FF.TO 15:57 0.21 CAD -0.01 -2.38% 175688 0.22 0.21
First Mining Gold Corp. OTC:FFMGF 06Jul22 0.16 USD 0.00 -0.86% 188359 0.16 0.16
First Majestic Silver Corp NYSE:AG 06Jul22 6.85 USD -0.01 -0.15% 5674848 6.93 6.60
First Helium Inc. HELI.V 15:09 0.49 CAD -0.01 -2.00% 90340 0.51 0.48
Fireweed Zinc FWZ.V 16:44 0.57 CAD +0.02 +3.64% 10300 0.58 0.57
Exploits Discovery Corp. OTC:NFLDF 06Jul22 0.12 USD +0.00 +0.89% 123260 0.13 0.12
Exploits Discovery Corp. CSE:NFLD 06Jul22 0.16 CAD +0.01 +3.33% 165516 0.16 0.15
Evergold Corp. EVER.V 14:25 0.09 CAD +0.00 +0.00% 92475 0.09 0.09
Erdene Resource Development Corp TSX:ERD 15:25 0.27 CAD -0.01 -1.82% 68237 0.28 0.25
Erdene Resource Development Corp OTC:ERDCF 06Jul22 0.21 USD 0.00 -0.92% 20300 0.21 0.20
Equinox Gold Corp. EQX.TO 16:00 5.62 CAD +0.01 +0.18% 776277 5.65 5.42
Equinox Gold Corp. NYSE MKT:EQX 21:01 4.30 USD +0.01 +0.23% 203347 4.32 4.16
Enduro Metals Corporation ENDR.V 15:48 0.20 CAD +0.02 +8.11% 143765 0.22 0.17
Enduro Metals Corporation OTC:SIOCF 06Jul22 0.46 USD -0.04 -8.27% 215760 0.50 0.43
Endeavour Silver Corp. EDR.TO 16:00 3.89 CAD -0.05 -1.27% 344373 3.99 3.77
Endeavour Silver Corp. NYSE:EXK 06Jul22 2.98 USD -0.04 -1.33% 152779 3.06 2.89
EMX Royalty Corporation EMX.V 15:59 2.50 CAD +0.05 +2.04% 33286 2.53 2.40
Empress Royalty Corp. EMPR.V 13:33 0.19 CAD +0.00 +0.00% 75098 0.20 0.19
Eminent Gold Corp. EMNT.V 05 Jul 22 0.45 CAD +0.02 +4.65% 7000 0.45 0.45
Eminent Gold Corp. OTC:EMGDF 01Jul22 0.39 USD +0.06 +17.77% 5000 0.39 0.34
Elemental Royalties Corp. ELE.V 15:50 1.17 CAD -0.01 -0.85% 21700 1.20 1.17
Eldorado Gold Corp NYSE:EGO 06Jul22 5.80 USD -0.16 -2.69% 379657 6.03 5.62
Eldorado Gold Corp TSX:ELD 16:00 7.56 CAD -0.20 -2.58% 376788 7.86 7.34
Eco Oro Minerals Corp CSE:EOM 06Jul22 0.10 CAD +0.02 +25.00% 10000 0.10 0.10
E79 Resources Corp. OTC:ESVNF 05Jul22 0.17 USD +0.00 +2.41% 3014 0.17 0.17
E79 Resources Corp. CSE:ESNR 06Jul22 0.20 CAD -0.01 -2.44% 62600 0.21 0.19
Dynacor Gold Mines Inc. DNG.TO 15:16 2.95 CAD -0.03 -1.01% 4950 2.97 2.95
Dynacor Gold Mines Inc. OTC:DNGDF 05Jul22 2.14 USD -0.20 -8.51% 637 2.34 2.14
Drdgold Ltd JSE:DRD 06:44 984.00 ZAc -11.00 -1.11% 208689 995.00 972.00
Dore Copper Mining Corp. DCMC.V 15:56 0.39 CAD -0.02 -4.88% 175195 0.41 0.39
Dore Copper Mining Corp. OTC:DRCMF 06Jul22 0.31 USD -0.01 -4.13% 3648 0.31 0.30
Discovery Silver Corp. DSV.V 16:00 1.08 CAD -0.01 -0.92% 549922 1.11 1.00
Discovery Silver Corp. OTC:DSVSF 06Jul22 0.80 USD -0.04 -5.08% 430419 0.84 0.76
Detour Gold Corp. TSX:DGC 03 Feb 20 23.10 CAD +0.00 +0.00% 5215712 23.72 22.72
Defiance Silver Corp. OTC:DNCVF 06Jul22 0.19 USD 0.00 -1.34% 54663 0.19 0.18
Defiance Silver Corp. DEF.V 15:58 0.25 CAD +0.00 +0.00% 70990 0.25 0.24
Corvus Gold TSX:KOR 19 Jan 22 4.09 CAD -0.01 -0.24% 115365 4.10 4.09
Cornerstone Capital Resources Inc. CGP.V 15:59 3.30 CAD +0.00 +0.00% 1100 3.40 3.30
Cornerstone Capital Resources Inc. OTC:CTNXF 06Jul22 2.64 USD +0.07 +2.80% 200 2.64 2.64
Cornerstone Capital Resources Inc. FRA:GWN1 21:01 2.46 EUR +0.02 +0.82% 0 2.46 2.46
Continental Gold Ltd TSX:CNL 15:59 2.90 CAD -0.05 -1.69% 29000 3.00 2.80
Comstock Metals Ltd. CSL.V 28 Jun 22 0.08 CAD +0.02 +36.36% 5000 0.08 0.08
Compania de Minas Buenaventura NYSE:BVN 06Jul22 6.34 USD -0.21 -3.21% 485338 6.53 6.17
Collective Mining Ltd. CNL.V 11:06 3.50 CAD +0.00 +0.00% 7000 3.53 3.50
Coeur Mining Inc NYSE:CDE 06Jul22 2.75 USD -0.04 -1.43% 600161 2.81 2.68
China Gold International Resources Corp. Ltd. TSX:CGG 15:59 3.46 CAD -0.08 -2.26% 6550 3.50 3.39
Centerra Gold Inc TSX:CG 16:15 8.14 CAD -0.05 -0.61% 569136 8.50 7.80
Centamin Egypt Ltd TSX:CEE 15:13 1.19 CAD -0.02 -1.65% 26337 1.20 1.16
Cassiar Gold Corp. GLDC.V 15:59 0.52 CAD +0.01 +1.96% 23057 0.53 0.51
Cassiar Gold Corp. OTC:CGLCF 06Jul22 0.39 USD -0.02 -4.97% 84422 0.42 0.39
Canada Nickel Company Inc. CNC.V 15:59 1.52 CAD -0.06 -3.80% 274500 1.61 1.49
Cabral Gold Ltd. CBR.V 15:59 0.23 CAD +0.00 +0.00% 139022 0.26 0.23
C2C Gold Corp. OTC:CTCGF 06Jul22 0.12 USD +0.00 +2.17% 83000 0.12 0.12
C2C Gold Corp. CSE:CTOC 06Jul22 0.15 CAD -0.02 -9.38% 90500 0.15 0.15
Brixton Metals BBB.V 15:57 0.13 CAD +0.02 +13.04% 4378735 0.15 0.12
Blackrock Silver Corp. BRC.V 15:59 0.56 CAD -0.02 -3.45% 139566 0.63 0.55
Blackrock Silver Corp. OTC:BKRRF 06Jul22 0.44 USD -0.01 -1.66% 256548 0.46 0.42
Benchmark Metals Inc. BNCH.V 15:59 0.59 CAD -0.05 -7.81% 228779 0.67 0.58
Benchmark Metals Inc. OTC:BNCHF 06Jul22 0.46 USD -0.04 -8.27% 215760 0.50 0.43
Belo Sun Mining Corp. BSX.TO 15:59 0.25 CAD -0.01 -2.00% 98184 0.25 0.24
Battle North Gold Corp BNAU.TO 20 May 21 2.64 CAD +0.00 +0.00% 14249 2.65 2.64
Barrick Gold Corp NYSE:GOLD 06Jul22 17.22 USD -0.20 -1.15% 3485727 17.51 16.79
Barrick Gold Corp TSX:ABX 16:33 22.45 CAD -0.24 -1.06% 14611520 22.82 21.94
Banyan Gold Corp. BYN.V 15:59 0.39 CAD -0.04 -8.23% 503081 0.42 0.39
Banyan Gold Corp. OTC:BYAGF 06Jul22 0.30 USD -0.01 -4.21% 74713 0.32 0.30
Balmoral Resources Ltd. TSX:BAR 25 May 20 0.80 CAD -0.01 -1.23% 606719 0.81 0.79
B2Gold Corp. NYSE:BTG 06Jul22 3.34 USD +0.08 +2.45% 4199455 3.34 3.16
B2Gold Corp TSX:BTO 16:00 4.34 CAD +0.10 +2.36% 4306652 4.35 4.14
Aya Gold & Silver Inc. AYA.TO 16:00 6.15 CAD -0.68 -9.96% 168864 6.91 5.95
Avino Silver & Gold Mins Ltd NYSE MKT:ASM 21:01 0.53 USD -0.01 -1.46% 35925 0.54 0.52
AUX Resources Corporation AUX.V 14 Jul 21 0.21 CAD -0.01 -2.38% 9600 0.21 0.21
AUX Resources Corporation OTC:AUXRF 06Jul22 0.46 USD -0.04 -8.27% 215760 0.50 0.43
Aura Minerals Inc. ORA.TO 15:59 7.35 CAD -0.31 -4.05% 13462 8.33 7.35
Athena Silver Corp OTC:AHNR 07Mar19 0.02 USD +0.00 +0.00% 10000 0.02 0.02
ATAC Resources Ltd. ATC.V 15:50 0.10 CAD -0.01 -4.76% 64007 0.11 0.10
ATAC Resources Ltd. OTC:ATADF 06Jul22 0.07 USD -0.01 -11.92% 80000 0.08 0.07
Ashanti Gold Corp. AGZ.V 22 Aug 19 0.05 CAD +0.00 +0.00% 353000 0.05 0.05
Arizona Metals Corp. AMC.V 16:00 3.79 CAD +0.13 +3.55% 258716 3.95 3.58
Arizona Gold Corp. AZG.TO 07 Sep 21 0.10 CAD -0.01 -9.09% 530181 0.11 0.10
Argonaut Gold inc TSX:AR 16:00 0.43 CAD +0.01 +1.19% 3313397 0.45 0.41
Antioquia Gold Inc. AGD.V 15:47 0.03 CAD +0.00 +0.00% 4070 0.03 0.03
Anglogold Ashanti Ltd NYSE:AU 06Jul22 14.74 USD +0.28 +1.94% 743745 14.78 14.28
Anglogold Ashanti Ltd JSE:ANG 06:45 24780.00 ZAc +417.00 +1.71% 308573 25000.00 24177.00
American Lithium Corp LI.V 15:59 1.82 CAD -0.06 -3.19% 208123 1.89 1.80
Amarillo Gold Corp. AGC.V 29 Mar 22 0.44 CAD +0.01 +2.35% 567399 0.44 0.43
Aloro Mining Corp. AORO.V 28 Jun 22 0.03 CAD +0.00 +0.00% 50 0.03 0.03
Alamos Gold Inc NYSE:AGI 06Jul22 7.07 USD +0.00 +0.00% 1128479 7.16 6.76
Alamos Gold Inc TSX:AGI 16:00 9.19 CAD -0.01 -0.11% 796614 9.32 8.82
Alacer Gold Corp. TSX:ASR 18 Sep 20 9.47 CAD -0.09 -0.94% 4591753 9.84 9.42
Agnico-Eagle Mines Ltd TSX:AEM 16:33 58.98 CAD -0.38 -0.64% 1765228 60.28 57.20
Agnico Eagle Mines Ltd NYSE:AEM 06Jul22 45.23 USD -0.31 -0.68% 894133 46.27 43.75
Aben Resources ABN.V 15:59 0.04 CAD +0.00 +0.00% 26000 0.04 0.03