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 7.07 CAD -0.34 -4.59% 4117334 7.40 7.02
Yamana Gold Inc NYSE:AUY 04:35 5.10 USD -0.12 -2.30% 288756 5.11 5.03
White Gold Corp. WGO.V 15:59 0.90 CAD -0.01 -1.10% 438650 0.98 0.89
Wheaton Precious Metals Corp NYSE:WPM 04:35 40.52 USD -1.17 -2.81% 115244 40.56 39.69
Wheaton Precious Metals Corp TSX:WPM 16:00 56.38 CAD -3.00 -5.05% 1655695 59.35 55.98
West Red Lake Gold Mines Inc. CSE:RLG 02Jun20 0.08 CAD -0.01 -6.25% 212700 0.08 0.07
VR Resources Ltd. VRR.V 15:49 0.31 CAD +0.02 +6.90% 148913 0.32 0.30
Vendetta Mining Corp. VTT.V 14:26 0.05 CAD -0.01 -9.09% 937100 0.06 0.05
Uranium Energy Corp. NYSE:UEC 04:35 1.04 USD +0.02 +1.96% 14072 1.04 1.02
U308 Corp UWE.TO 16:00 30.71 CAD -1.88 -5.77% 321140 32.48 30.53
Turquoise Hill TSX:TRQ 16:00 1.06 CAD +0.05 +4.95% 1171543 1.07 1.02
Tanzanian Royalty Exploration Corp TSX:TNX 15:59 1.14 CAD -0.03 -2.56% 86900 1.19 1.07
Tanzanian Gold Corporation NYSE:TRX 04:30 0.79 USD -0.07 -7.68% 22384 0.86 0.79
Tahoe Resources Inc. TSX:THO 26 Feb 19 4.95 CAD +0.00 +0.00% 694806 5.08 4.85
Stillwater Mining NYSE:SWC 06:28 9.75 USD +0.41 +4.39% 4952468 9.90 9.45
Starcore International Mines TSX:SAM 14:44 0.10 CAD -0.01 -5.00% 39000 0.10 0.09
SilverCrest Metals Inc. SIL.V 16:00 12.10 CAD -0.79 -6.13% 460020 12.98 12.03
Silvercorp Metals Inc TSX:SVM 16:28 6.04 CAD -0.26 -4.13% 1261337 6.30 5.98
Silver Standard Resources Inc NASDAQGS:SSRI 06:28 41.69 USD -2.06 -4.71% 519397 43.96 41.46
Sibanye Stillwater Ltd. NYSE:SBSW 04:35 7.99 USD -0.02 -0.25% 61854 7.99 7.86
Sibanye Stillwater Ltd. JSE:SSWJ 09:35 3408.00 ZAC -191.00 -5.31% 10146947 3536.00 3360.00
SEMAFO Inc. TSX:SMF 16:00 4.34 CAD -0.30 -6.47% 834222 4.65 4.33
Seabridge Gold TSX:SEA 16:00 20.67 CAD -0.72 -3.37% 107279 21.42 20.58
Seabridge Gold NYSE:SA 04:35 15.11 USD -0.17 -1.11% 13432 15.11 14.78
Sandstorm Gold Ltd TSX:SSL 16:00 11.25 CAD -0.62 -5.22% 426905 11.87 11.24
Sandstorm Gold Ltd NYSE:SAND 04:35 8.21 USD -0.10 -1.20% 59954 8.22 8.07
Rubicon Minerals Corporation TSX:RMX 15:54 1.69 CAD +0.01 +0.59% 126015 1.71 1.67
Royal Gold Inc NASDAQGS:RGLD 04:35 127.00 USD -3.47 -2.66% 23296 127.67 126.60
Revival Gold Inc. RVG.V 14:37 1.05 CAD +0.03 +2.94% 176886 1.11 1.00
Radisson Mining Resources Inc. RDS.V 15:52 0.23 CAD +0.02 +6.98% 391300 0.23 0.21
Probe Metals Inc. PRB.V 15:38 1.20 CAD -0.04 -3.23% 113811 1.26 1.19
Pretium Resources Inc. TSX:PVG 16:00 11.69 CAD -0.49 -4.02% 816089 12.20 11.64
Premier Gold Mines Limited TSX:PG 16:00 1.98 CAD -0.05 -2.46% 353615 2.05 1.93
Precipitate Gold Corp PRG.V 14:44 0.16 CAD +0.00 +0.00% 211990 0.17 0.15
Platinum Group Metals Ltd. NYSE:PLG 04:31 1.55 USD -0.02 -1.27% 150 1.55 1.55
Paramount Gold Nevada Corp NYSE MKT:PZG 04:30 1.06 USD -0.02 -1.85% 210 1.06 1.06
Pan American Silver Corp NASDAQGS:PAAS 04:35 27.75 USD -0.56 -1.98% 299013 27.79 27.14
Osprey Gold Development Ltd. OS.V 11:36 0.05 CAD +0.00 +0.00% 140215 0.05 0.05
Osisko Gold Royalties Ltd. TSX:OR 16:00 13.06 CAD -0.60 -4.39% 547933 13.72 12.94
Orezone Gold Corp ORE.V 15:33 0.76 CAD -0.02 -2.56% 73340 0.80 0.76
OceanaGold Corporation TSX:OGC 16:00 2.86 CAD -0.05 -1.72% 1518598 2.91 2.77
NovaGold Resources Inc. TSX:NG 16:00 11.90 CAD -0.38 -3.09% 1361023 12.24 11.69
NovaGold Resources Inc NYSE MKT:NG 04:35 8.64 USD -0.17 -1.93% 49692 8.70 8.50
Northern Vertex NEE.V 15:55 0.28 CAD -0.02 -6.56% 36600 0.32 0.29
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 15:41 0.04 CAD +0.00 +0.00% 66000 0.05 0.04
Newrange Gold Corp. NRG.V 15:42 0.16 CAD -0.01 -5.88% 952498 0.18 0.16
Newmont Goldcorp NGT.TO 16:00 78.67 CAD -3.28 -4.00% 104910 82.40 78.27
Newmont Goldcorp NYSE:NEM 04:35 57.35 USD -0.87 -1.49% 241857 57.36 56.42
New Gold Inc NYSE MKT:NGD 04:35 1.18 USD -0.03 -2.48% 89234 1.20 1.18
New Gold Inc TSX:NGD 16:00 1.64 CAD -0.02 -1.21% 1345891 1.72 1.63
New Age Metals Inc. NAM.V 15:24 0.07 CAD +0.00 +0.00% 567496 0.07 0.06
Nevada Exploration Inc. NGE.V 15:59 0.14 CAD -0.01 -6.67% 127525 0.16 0.14
Nevada Copper Corp NCU.TO 15:59 0.18 CAD +0.01 +7.14% 552701 0.18 0.17
Monarques Gold MQR.V 15:59 0.25 CAD +0.01 +2.04% 1043030 0.26 0.25
Millrock Resources Inc TSX:MRO 15:59 0.23 CAD +0.04 +21.62% 655225 0.23 0.19
Metalla Royalty & Streaming Ltd. MTA.V 15:59 7.75 CAD -0.33 -4.08% 38443 8.34 7.75
Mene MENE.V 15:59 0.35 CAD -0.01 -2.78% 78262 0.36 0.34
McEwen Mining TSX:MUX 16:00 1.31 CAD -0.04 -2.96% 420103 1.40 1.28
McEwen Mining NYSE:MUX 04:35 0.96 USD -0.01 -1.06% 136462 0.96 0.94
Marathon Gold TSX:MOZ 15:59 1.61 CAD -0.05 -3.01% 420453 1.65 1.57
Lion One Metals Ltd. LIO.V 15:59 1.46 CAD -0.06 -3.95% 129869 1.52 1.45
Leagold Mining TSX:LMC 12 Mar 20 2.60 CAD +0.00 +0.00% 2146973 2.80 2.22
Kore Mining Ltd. KORE.V 15:51 0.74 CAD +0.00 +0.00% 179042 0.78 0.74
Klondike Gold Corp. KG.V 15:47 0.30 CAD +0.01 +3.45% 82816 0.30 0.29
Kirkland Lake Gold Inc TSX:KL 16:00 53.39 CAD -2.18 -3.92% 1253639 55.83 53.32
Kinross Gold Corp NYSE:KGC 04:35 6.22 USD -0.15 -2.36% 477906 6.22 6.04
Kinross Gold Corp TSX:K 16:00 8.62 CAD -0.57 -6.20% 6226190 9.23 8.58
Kerr Mines Inc TSX:KER 15:39 0.14 CAD +0.00 +0.00% 233400 0.15 0.15
International Tower Hill Mines Ltd. TSX:ITH 15:59 1.82 CAD -0.03 -1.62% 381052 2.27 1.78
IAMGold Corp TSX:IMG 16:00 5.01 CAD -0.19 -3.65% 2147552 5.21 4.94
Iamgold Corp NYSE:IAG 04:35 3.65 USD -0.05 -1.35% 102015 3.65 3.61
Hecla Mining Co NYSE:HL 04:35 3.21 USD -0.08 -2.43% 276559 3.24 3.17
Harmony Gold Mining Co Ltd NYSE:HMY 04:35 3.16 USD -0.12 -3.66% 133416 3.16 3.12
Harmony Gold Mining Co Ltd JSE:HAR 09:35 5306.00 ZAc -524.00 -8.99% 2903461 5675.00 5206.00
Guyana Goldfields Inc TSX:GUY 16:00 1.43 CAD -0.01 -0.69% 3507991 1.45 1.40
Group Eleven Resources Corp. ZNG.V 11:53 0.05 CAD -0.01 -9.09% 5000 0.05 0.05
Great Bear Resources Ltd GBR.V 16:26 10.80 CAD -0.62 -5.43% 178116 11.54 10.60
Gran Colombia Gold Corp TSX:GCM 16:00 6.93 CAD -0.19 -2.67% 585077 7.25 6.73
GoldQuest Mining Corp. GQC.V 15:56 0.18 CAD +0.00 +0.00% 86510 0.19 0.18
GoldMining Inc. GOLD.TO 16:00 1.49 CAD -0.04 -2.61% 434512 1.54 1.47
Golden Star Resources Ltd NYSE MKT:GSS 04:34 2.78 USD -0.09 -3.14% 11259 2.81 2.78
Goldcorp Inc NYSE:GG 05:47 3.90 USD -0.18 -4.41% 167643 4.22 3.88
Goldcorp Inc TSX:G 22 Apr 19 14.20 CAD +0.00 +0.00% 4808472 14.60 14.14
Gold Springs Resource Corp TSX:GRC 14:12 0.08 CAD -0.01 -5.88% 128335 0.09 0.08
Gold Resource Corp NYSE MKT:GORO 04:35 3.85 USD -0.05 -1.28% 16871 3.85 3.81
Gold Fields Ltd JSE:GFIJ 09:35 12951.00 ZAc -940.00 -6.77% 2534783 13450.00 12836.00
Gold Fields Ltd NYSE:GFI 04:35 7.58 USD -0.19 -2.45% 90162 7.58 7.49
Genesis Metals Corp. GIS.V 15:58 0.24 CAD -0.05 -17.24% 1226895 0.28 0.22
Galway Metals Inc GWM.V 15:57 0.50 CAD +0.04 +7.53% 798671 0.51 0.48
Freeport-McMoran Inc NYSE:FCX 04:35 10.04 USD +0.29 +2.97% 535144 10.14 9.88
Franco-Nevada Corp TSX:FNV 16:28 182.85 CAD -7.39 -3.88% 702605 190.83 181.61
Fosterville South Exploration Ltd. FSX.V 15:59 2.48 CAD +0.28 +12.73% 1073196 2.50 2.16
Fortuna Silver Mines Inc TSX:FVI 16:00 6.27 CAD -0.25 -3.83% 1314096 6.59 6.10
First Mining Gold Corp. FF.TO 16:00 0.31 CAD -0.03 -7.46% 2597030 0.36 0.30
First Majestic Silver Corp NYSE:AG 04:35 9.82 USD -0.27 -2.63% 730521 9.84 9.54
Fireweed Zinc FWZ.V 09:53 0.50 CAD +0.07 +15.12% 66000 0.50 0.44
Erdene TSX:ERD 15:49 0.28 CAD -0.01 -1.79% 207761 0.30 0.28
EMX Royalty Corporation EMX.V 15:50 2.37 CAD -0.12 -4.82% 21620 2.48 2.36
Eldorado Gold Corp NYSE:EGO 04:35 8.17 USD -0.11 -1.33% 63812 8.18 8.02
Eldorado Gold Corp TSX:ELD 16:00 11.21 CAD -0.45 -3.86% 835260 11.68 11.07
Eco Oro Minerals Corp CSE:EOM 25May20 0.07 CAD +0.00 +0.00% 10500 0.07 0.07
Drdgold Ltd JSE:DRD 09:35 1628.00 ZAc -104.00 -6.01% 1388870 1701.00 1595.00
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 3.10 CAD -0.18 -5.49% 249636 3.30 3.06
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 15:41 0.11 CAD +0.02 +15.79% 19800 0.11 0.10
Compania de Minas Buenaventura NYSE:BVN 04:35 8.20 USD -0.02 -0.24% 4341 8.26 8.15
Coeur Mining Inc NYSE:CDE 04:35 5.20 USD -0.22 -4.06% 141687 5.33 5.16
China Gold International Resources Corp. Ltd. TSX:CGG 16:00 0.46 CAD -0.01 -2.13% 424601 0.49 0.45
Centerra Gold Inc TSX:CG 16:00 13.39 CAD -0.38 -2.76% 639994 13.75 13.14
Centamin Egypt Ltd TSX:CEE 15:55 2.75 CAD -0.14 -4.84% 8084 2.89 2.75
Cabral Gold Ltd. CBR.V 15:36 0.13 CAD +0.00 +0.00% 157167 0.14 0.13
Brixton Metals BBB.V 15:47 0.18 CAD -0.01 -2.70% 207859 0.19 0.18
Barrick Gold Corp NYSE:GOLD 04:35 23.44 USD -0.51 -2.13% 467004 23.45 23.07
Barrick Gold Corp TSX:ABX 16:41 32.35 CAD -1.25 -3.72% 4436500 33.73 31.97
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 7.18 CAD -0.33 -4.39% 5639269 7.55 7.15
Avino Silver & Gold Mins Ltd NYSE MKT:ASM 04:33 0.72 USD -0.04 -5.70% 38596 0.75 0.72
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 04 May 20 1.60 CAD +0.07 +4.58% 218400 1.61 1.53
Argonaut Gold inc TSX:AR 16:49 1.89 CAD -0.13 -6.44% 847049 2.04 1.87
Antioquia Gold Inc. AGD.V 01 Jun 20 0.03 CAD +0.01 +20.00% 50000 0.03 0.03
Anglogold Ashanti Ltd NYSE:AU 04:35 24.67 USD -0.81 -3.18% 49242 24.74 24.55
Anglogold Ashanti Ltd JSE:ANG 09:35 41875.00 ZAc -2338.00 -5.29% 1484481 43248.00 41024.00
American Lithium Corp LI.V 15:57 0.49 CAD -0.07 -12.50% 1763461 0.60 0.46
Amarillo Gold Corp. AGC.V 15:38 0.25 CAD -0.03 -9.09% 1627154 0.29 0.25
Aloro Mining Corp. AORO.V 10:02 0.06 CAD -0.01 -8.33% 25000 0.06 0.06
Alluvial Mining PLC PG5.F 16:28 18.70 CAD -0.55 -2.86% 511215 19.37 18.29
Alamos Gold Inc TSX:AGI 16:28 10.58 CAD -0.67 -5.96% 1173881 11.28 10.52
Alamos Gold Inc NYSE:AGI 04:35 7.62 USD -0.18 -2.31% 109166 7.64 7.51
Alacer Gold Corp. TSX:ASR 16:00 8.21 CAD -0.75 -8.37% 1331149 9.00 8.19
Agnico-Eagle Mines Ltd TSX:AEM 16:28 84.05 CAD -2.93 -3.37% 818603 87.22 83.34
Agnico Eagle Mines Ltd NYSE:AEM 04:35 60.77 USD -1.41 -2.27% 26240 60.91 60.30
Aben Resources ABN.V 14:11 0.08 CAD +0.00 +0.00% 170900 0.08 0.08