|
|
|
|
|
| Company | Symbol | Time (EST) | Price | Currency | Change | Change % | Volume | High | Low |
|---|---|---|---|---|---|---|---|---|---|
Yamana Gold Inc |
TSX:YRI | 16:16 | 4.56 | CAD | -0.05 | -1.08% | 1375080 | 4.62 | 4.52 |
|
Yamana Gold Inc |
NYSE:AUY | 15Nov19 | 3.44 | USD | -0.03 | -0.87% | 2329942 | 3.49 | 3.41 |
|
Wheaton Precious Metals Corp |
NYSE:WPM | 15Nov19 | 26.94 | USD | +0.48 | +1.81% | 649752 | 27.23 | 26.16 |
|
Wheaton Precious Metals Corp |
TSX:WPM | 16:16 | 35.61 | CAD | +0.55 | +1.57% | 765531 | 36.06 | 34.60 |
|
West Red Lake Gold Mines Inc. |
CSE:RLG | 15Nov19 | 0.05 | CAD | +0.00 | +0.00% | 35000 | 0.05 | 0.05 |
|
VR Resources Ltd. |
VRR.V | 15:59 | 0.30 | CAD | +0.03 | +9.09% | 155421 | 0.30 | 0.27 |
|
Vendetta Mining Corp. |
VTT.V | 14 Nov 19 | 0.06 | CAD | +0.00 | +0.00% | 46400 | 0.06 | 0.05 |
|
Uranium Energy Corp. |
NYSE:UEC | 14Nov19 | 1.00 | USD | +0.00 | +0.00% | 67539 | 1.02 | 1.00 |
|
U308 Corp |
UWE.TO | 16:00 | 24.66 | CAD | -0.33 | -1.32% | 154509 | 25.05 | 24.60 |
|
Turquoise Hill |
TSX:TRQ | 16:00 | 0.59 | CAD | -0.03 | -4.84% | 362172 | 0.62 | 0.59 |
|
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 | 12:31 | 1.02 | CAD | -0.01 | -0.97% | 2060 | 1.03 | 1.02 |
|
Tahoe Resources Inc. |
TSX:THO | 26 Feb 19 | 4.95 | CAD | +0.00 | +0.00% | 694806 | 5.08 | 4.85 |
|
Stillwater Mining |
NYSE:SWC | 15Nov19 | 11.16 | USD | +0.35 | +3.24% | 4934330 | 11.23 | 10.88 |
|
Starcore International Mines |
TSX:SAM | 14:35 | 0.05 | CAD | -0.01 | -16.67% | 2000 | 0.05 | 0.05 |
|
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 | 6.34 | CAD | -0.08 | -1.25% | 537703 | 6.51 | 6.32 |
|
Silver Standard Resources Inc |
NASDAQGS:SSRI | 15Nov19 | 26.94 | USD | +0.48 | +1.81% | 649752 | 27.23 | 26.16 |
|
Sibanye Gold Ltd |
NYSE:SBGL | 15Nov19 | 7.56 | USD | +0.00 | +0.00% | 333897 | 7.66 | 7.46 |
|
Sibanye Gold Ltd |
JSE:SGL | 08:54 | 2829.00 | ZAC | +27.00 | +0.96% | 7849026 | 2832.00 | 2761.00 |
|
SEMAFO Inc. |
TSX:SMF | 16:16 | 2.75 | CAD | +0.00 | +0.00% | 1267403 | 2.82 | 2.71 |
|
Seabridge Gold |
TSX:SEA | 16:00 | 16.61 | CAD | +0.16 | +0.97% | 65981 | 16.80 | 16.39 |
|
Seabridge Gold |
NYSE:SA | 15Nov19 | 12.58 | USD | +0.16 | +1.29% | 84676 | 12.69 | 12.38 |
|
Sandstorm Gold Ltd |
TSX:SSL | 16:00 | 8.81 | CAD | -0.24 | -2.65% | 421542 | 9.04 | 8.81 |
|
Sandstorm Gold Ltd |
NYSE MKT:SAND | 14Nov19 | 6.67 | USD | -0.17 | -2.49% | 84480 | 6.87 | 6.66 |
|
Rubicon Minerals Corporation |
TSX:RMX | 15:48 | 0.88 | CAD | -0.07 | -7.37% | 19681 | 0.93 | 0.86 |
|
Royal Gold Inc |
NASDAQGS:RGLD | 15Nov19 | 115.18 | USD | +1.29 | +1.13% | 519043 | 115.71 | 113.65 |
|
Revival Gold Inc. |
RVG.V | 14:26 | 0.61 | CAD | +0.01 | +1.67% | 22410 | 0.61 | 0.60 |
|
Pretium Resources Inc. |
TSX:PVG | 16:00 | 12.20 | CAD | -0.16 | -1.29% | 420671 | 12.45 | 12.18 |
|
Premier Gold Mines Limited |
TSX:PG | 16:00 | 1.98 | CAD | -0.08 | -3.88% | 334333 | 2.06 | 1.97 |
|
Precipitate Gold Corp |
PRG.V | 15:43 | 0.13 | CAD | +0.01 | +4.17% | 102000 | 0.13 | 0.12 |
|
Platinum Group Metals Ltd. |
NYSE:PLG | 15Nov19 | 1.42 | USD | +0.03 | +1.79% | 5942 | 1.42 | 1.34 |
|
Paramount Gold Nevada Corp |
NYSE MKT:PZG | 14Nov19 | 0.69 | USD | -0.02 | -2.82% | 702 | 0.69 | 0.69 |
|
Pan American Silver Corp |
NASDAQGS:PAAS | 15Nov19 | 18.41 | USD | +0.08 | +0.41% | 2255714 | 18.54 | 18.14 |
|
Osprey Gold Development Ltd. |
OS.V | 11:04 | 0.05 | CAD | +0.00 | +0.00% | 89150 | 0.05 | 0.05 |
|
Osisko Gold Royalties Ltd. |
TSX:OR | 16:00 | 11.33 | CAD | -0.08 | -0.70% | 212476 | 11.49 | 11.32 |
|
Orezone Gold Corp |
ORE.V | 15:38 | 0.65 | CAD | -0.02 | -2.98% | 6700 | 0.67 | 0.62 |
|
OceanaGold Corporation |
TSX:OGC | 16:00 | 2.60 | CAD | -0.55 | -17.46% | 5084865 | 3.16 | 2.56 |
|
NovaGold Resources Inc. |
TSX:NG | 16:00 | 8.75 | CAD | -0.19 | -2.12% | 151576 | 8.90 | 8.70 |
|
NovaGold Resources Inc |
NYSE MKT:NG | 14Nov19 | 6.63 | USD | -0.12 | -1.78% | 141759 | 6.73 | 6.58 |
|
Northern Vertex |
NEE.V | 15:17 | 0.27 | CAD | -0.01 | -1.85% | 15500 | 0.27 | 0.25 |
|
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 | 12:06 | 0.04 | CAD | +0.00 | +0.00% | 29000 | 0.04 | 0.04 |
|
Newrange Gold Corp. |
NRG.V | 14:43 | 0.13 | CAD | +0.00 | +0.00% | 4800 | 0.13 | 0.13 |
|
Newmont Mining Corp |
NYSE:NEM | 15Nov19 | 37.61 | USD | +0.07 | +0.19% | 1073585 | 37.67 | 37.25 |
|
New Gold Inc |
NYSE MKT:NGD | 14Nov19 | 0.84 | USD | -0.03 | -3.24% | 401315 | 0.87 | 0.84 |
|
New Gold Inc |
TSX:NGD | 16:16 | 1.12 | CAD | -0.03 | -2.61% | 744179 | 1.15 | 1.12 |
|
Nevada Exploration Inc. |
NGE.V | 14:48 | 0.23 | CAD | +0.04 | +21.05% | 155204 | 0.25 | 0.20 |
|
Monarques Gold |
MQR.V | 15:54 | 0.23 | CAD | +0.00 | +0.00% | 81500 | 0.23 | 0.22 |
|
Millrock Resources Inc |
TSX:MRO | 14:29 | 0.17 | CAD | +0.02 | +9.68% | 29500 | 0.17 | 0.16 |
|
Mene |
MENE.V | 14:02 | 0.42 | CAD | +0.02 | +3.75% | 19750 | 0.42 | 0.41 |
|
McEwen Mining |
TSX:MUX | 15:59 | 2.05 | CAD | -0.12 | -5.53% | 347018 | 2.17 | 2.03 |
|
McEwen Mining |
NYSE:MUX | 15Nov19 | 1.54 | USD | -0.10 | -6.10% | 1076382 | 1.63 | 1.54 |
|
Marathon Gold |
TSX:MOZ | 16:00 | 1.55 | CAD | +0.01 | +0.65% | 82402 | 1.56 | 1.53 |
|
Lion One Metals Ltd. |
LIO.V | 15:59 | 0.88 | CAD | -0.20 | -18.52% | 910410 | 0.95 | 0.87 |
|
Leagold Mining |
TSX:LMC | 16:00 | 1.99 | CAD | -0.03 | -1.48% | 159274 | 2.02 | 1.97 |
|
Klondike Gold Corp. |
KG.V | 15:56 | 0.24 | CAD | -0.02 | -6.00% | 95833 | 0.25 | 0.24 |
|
Kirkland Lake Gold Inc |
TSX:KL | 16:00 | 62.01 | CAD | -1.26 | -1.99% | 568703 | 63.89 | 61.97 |
|
Kinross Gold Corp |
NYSE:KGC | 15Nov19 | 4.21 | USD | -0.06 | -1.41% | 2855127 | 4.30 | 4.20 |
|
Kinross Gold Corp |
TSX:K | 16:00 | 5.57 | CAD | -0.10 | -1.76% | 2503080 | 5.68 | 5.56 |
|
Kerr Mines Inc |
TSX:KER | 15:58 | 0.12 | CAD | +0.00 | +0.00% | 104500 | 0.12 | 0.11 |
|
International Tower Hill Mines Ltd. |
TSX:ITH | 15:59 | 0.67 | CAD | +0.00 | +0.00% | 25000 | 0.68 | 0.66 |
|
IAMGold Corp |
TSX:IMG | 16:00 | 4.69 | CAD | -0.10 | -2.09% | 598863 | 4.78 | 4.68 |
|
Iamgold Corp |
NYSE:IAG | 15Nov19 | 3.54 | USD | -0.08 | -2.21% | 360966 | 3.61 | 3.54 |
|
Hecla Mining Co |
NYSE:HL | 15Nov19 | 2.39 | USD | -0.01 | -0.42% | 2458633 | 2.46 | 2.35 |
|
Harmony Gold Mining Co Ltd |
NYSE:HMY | 15Nov19 | 3.27 | USD | -0.06 | -1.80% | 682896 | 3.33 | 3.23 |
|
Harmony Gold Mining Co Ltd |
JSE:HAR | 08:54 | 4856.00 | ZAc | -10.00 | -0.21% | 850869 | 4879.00 | 4716.00 |
|
Guyana Goldfields Inc |
TSX:GUY | 16:00 | 0.66 | CAD | +0.03 | +4.76% | 285702 | 0.68 | 0.63 |
|
Group Eleven Resources Corp. |
ZNG.V | 14:11 | 0.06 | CAD | +0.01 | +9.09% | 700 | 0.06 | 0.06 |
|
Great Bear Resources Ltd |
GBR.V | 15:59 | 6.57 | CAD | +0.06 | +0.92% | 169125 | 6.93 | 6.45 |
|
Gran Colombia Gold Corp |
TSX:GCM | 16:00 | 4.86 | CAD | -0.06 | -1.22% | 358455 | 5.06 | 4.73 |
|
GoldQuest Mining Corp. |
GQC.V | 15:57 | 0.11 | CAD | -0.01 | -4.35% | 50500 | 0.12 | 0.11 |
|
GoldMining Inc. |
GOLD.TO | 15:59 | 1.06 | CAD | +0.01 | +0.95% | 61601 | 1.07 | 1.02 |
|
Golden Star Resources Ltd |
NYSE MKT:GSS | 14Nov19 | 3.15 | USD | -0.01 | -0.32% | 36487 | 3.23 | 3.14 |
|
Goldcorp Inc |
NYSE:GG | 15Nov19 | 4.43 | USD | -0.15 | -3.28% | 87774 | 4.60 | 4.43 |
|
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 | 14Nov19 | 4.43 | USD | -0.15 | -3.28% | 87774 | 4.60 | 4.43 |
|
Gold Fields Ltd |
JSE:GFIJ | 08:54 | 7891.00 | ZAc | -117.00 | -1.46% | 1119015 | 7970.00 | 7779.00 |
|
Gold Fields Ltd |
NYSE:GFI | 15Nov19 | 5.35 | USD | -0.11 | -2.02% | 577237 | 5.46 | 5.34 |
|
Freeport-McMoran Inc |
NYSE:FCX | 15Nov19 | 11.16 | USD | +0.35 | +3.24% | 4934330 | 11.23 | 10.88 |
|
Franco-Nevada Corp |
TSX:FNV | 16:00 | 131.02 | CAD | -0.03 | -0.02% | 420257 | 131.46 | 130.33 |
|
Fortuna Silver Mines Inc |
TSX:FVI | 16:00 | 4.01 | CAD | -0.24 | -5.65% | 939223 | 4.05 | 3.79 |
|
First Majestic Silver Corp |
NYSE:AG | 15Nov19 | 10.60 | USD | -0.16 | -1.49% | 551365 | 10.71 | 10.56 |
|
Fireweed Zinc |
FWZ.V | 09:44 | 0.56 | CAD | +0.01 | +1.82% | 5800 | 0.56 | 0.55 |
|
Erdene |
TSX:ERD | 12:15 | 0.18 | CAD | +0.00 | +0.00% | 66200 | 0.18 | 0.18 |
|
EMX Royalty Corporation |
EMX.V | 15:33 | 1.80 | CAD | -0.01 | -0.55% | 29929 | 1.83 | 1.76 |
|
Eldorado Gold Corp |
NYSE:EGO | 15Nov19 | 7.65 | USD | -0.26 | -3.29% | 598516 | 7.86 | 7.61 |
|
Eldorado Gold Corp |
TSX:ELD | 16:16 | 10.12 | CAD | -0.35 | -3.34% | 766169 | 10.40 | 10.07 |
|
Eco Oro Minerals Corp |
CSE:EOM | 13Nov19 | 0.06 | CAD | -0.01 | -7.69% | 8100 | 0.06 | 0.06 |
|
Drdgold Ltd |
JSE:DRD | 08:52 | 645.00 | ZAc | -19.00 | -2.86% | 1078194 | 677.00 | 625.00 |
|
Detour Gold Corp. |
TSX:DGC | 16:17 | 21.39 | CAD | +2.11 | +10.94% | 2024516 | 22.01 | 19.80 |
|
Corvus Gold |
TSX:KOR | 15:46 | 1.91 | CAD | +0.08 | +4.37% | 31325 | 1.95 | 1.86 |
|
Continental Gold Ltd |
TSX:CNL | 16:00 | 4.33 | CAD | -0.06 | -1.37% | 569576 | 4.44 | 4.29 |
|
Comstock Metals Ltd. |
CSL.V | 13 Nov 19 | 0.02 | CAD | +0.00 | +0.00% | 17000 | 0.02 | 0.02 |
|
Compania de Minas Buenaventura |
NYSE:BVN | 15Nov19 | 14.73 | USD | -0.20 | -1.34% | 218755 | 15.10 | 14.64 |
|
Coeur Mining Inc |
NYSE:CDE | 15Nov19 | 6.29 | USD | -0.08 | -1.26% | 920468 | 6.40 | 6.28 |
|
China Gold International Resources Corp. Ltd. |
TSX:CGG | 16:00 | 0.96 | CAD | -0.03 | -3.03% | 186856 | 1.00 | 0.88 |
|
Centerra Gold Inc |
TSX:CG | 16:16 | 10.67 | CAD | -0.36 | -3.26% | 435577 | 11.04 | 10.65 |
|
Centamin Egypt Ltd |
TSX:CEE | 11:05 | 1.95 | CAD | +0.04 | +2.09% | 300 | 1.96 | 1.94 |
|
Cabral Gold Ltd. |
CBR.V | 14 Nov 19 | 0.14 | CAD | +0.00 | +0.00% | 25000 | 0.14 | 0.14 |
|
Brixton Metals |
BBB.V | 15:25 | 0.20 | CAD | -0.01 | -2.50% | 230500 | 0.20 | 0.19 |
|
Barrick Gold Corp |
NYSE:GOLD | 15Nov19 | 16.57 | USD | -0.09 | -0.54% | 1608850 | 16.72 | 16.50 |
|
Barrick Gold Corp |
TSX:ABX | 16:00 | 21.91 | CAD | -0.17 | -0.77% | 2107644 | 22.12 | 21.83 |
|
Balmoral Resources Ltd. |
TSX:BAR | 15:55 | 0.23 | CAD | -0.01 | -4.17% | 304126 | 0.24 | 0.23 |
|
B2Gold Corp |
TSX:BTO | 16:00 | 4.63 | CAD | -0.05 | -1.07% | 2109736 | 4.72 | 4.62 |
|
Avino Silver & Gold Mins Ltd |
NYSE MKT:ASM | 14Nov19 | 0.49 | USD | -0.01 | -1.48% | 15094 | 0.50 | 0.49 |
|
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 | 16:00 | 1.15 | CAD | +0.03 | +2.68% | 77255 | 1.16 | 1.10 |
|
Argonaut Gold inc |
TSX:AR | 16:16 | 1.75 | CAD | -0.06 | -3.31% | 578171 | 1.81 | 1.73 |
|
Antioquia Gold Inc. |
AGD.V | 14 Nov 19 | 0.03 | CAD | +0.00 | +0.00% | 10000 | 0.03 | 0.03 |
|
Anglogold Ashanti Ltd |
NYSE:AU | 15Nov19 | 19.56 | USD | -0.52 | -2.59% | 462632 | 19.96 | 19.49 |
|
Anglogold Ashanti Ltd |
JSE:ANG | 08:54 | 28716.00 | ZAc | -467.00 | -1.60% | 789847 | 29094.00 | 28245.00 |
|
American Lithium Corp |
LI.V | 14:51 | 0.11 | CAD | +0.00 | +0.00% | 43000 | 0.12 | 0.11 |
|
Amarillo Gold Corp. |
AGC.V | 15:57 | 0.21 | CAD | +0.00 | +0.00% | 29000 | 0.22 | 0.21 |
|
Aloro Mining Corp. |
AORO.V | 14 Nov 19 | 0.03 | CAD | +0.00 | +0.00% | 6000 | 0.03 | 0.03 |
|
Alluvial Mining PLC |
PG5.F | 16:00 | 19.05 | CAD | -0.44 | -2.26% | 152262 | 19.60 | 19.02 |
|
Alamos Gold Inc |
TSX:AGI | 16:00 | 7.10 | CAD | -0.03 | -0.42% | 438370 | 7.18 | 7.05 |
|
Alamos Gold Inc |
NYSE:AGI | 15Nov19 | 5.37 | USD | +0.00 | +0.00% | 298092 | 5.43 | 5.32 |
|
Alacer Gold Corp. |
TSX:ASR | 16:00 | 6.49 | CAD | -0.21 | -3.13% | 756036 | 6.67 | 6.46 |
|
Agnico-Eagle Mines Ltd |
TSX:AEM | 16:00 | 77.54 | CAD | -0.94 | -1.20% | 381263 | 79.14 | 77.46 |
|
Agnico Eagle Mines Ltd |
NYSE:AEM | 15Nov19 | 58.62 | USD | -0.60 | -1.01% | 190750 | 59.74 | 58.56 |
|
Aben Resources |
ABN.V | 15:02 | 0.07 | CAD | +0.00 | +0.00% | 232725 | 0.08 | 0.07 |
