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 2.82 CAD -0.03 -1.05% 1685960 2.86 2.73
Yamana Gold Inc NYSE:AUY 20Nov18 2.12 USD -0.04 -1.85% 2570524 2.18 2.06
Wheaton Precious Metals Corp TSX:WPM 16:00 21.04 CAD -0.05 -0.24% 828903 21.20 20.64
Wheaton Precious Metals Corp NYSE:WPM 20Nov18 15.80 USD -0.22 -1.37% 601864 16.05 15.56
West Red Lake Gold Mines Inc. CSE:RLG 20Nov18 0.05 CAD -0.01 -9.09% 53000 0.06 0.05
VR Resources Ltd. VRR.V 13:00 0.22 CAD +0.01 +2.33% 30000 0.23 0.22
Vendetta Mining Corp. VTT.V 15:58 0.15 CAD -0.02 -9.09% 438000 0.16 0.15
Turquoise Hill TSX:TRQ 16:00 2.39 CAD -0.07 -2.85% 1121610 2.50 2.38
TriMetals Mining Inc. TSX:TMI 14:21 0.06 CAD -0.01 -14.29% 105000 0.07 0.06
Torex Gold Resources Inc. TSX:TXG 16:00 11.58 CAD -0.33 -2.77% 315707 11.83 11.48
Tanzanian Royalty Exploration Corp TSX:TNX 15:41 0.50 CAD +0.02 +4.17% 8360 0.50 0.47
Tahoe Resources Inc. TSX:THO 16:00 4.44 CAD +0.02 +0.45% 1001188 4.45 4.33
Stillwater Mining NYSE:SWC 05:43 10.88 USD -0.63 -5.47% 4641897 11.27 10.77
Starcore International Mines TSX:SAM 13:35 0.10 CAD +0.00 +0.00% 50000 0.10 0.10
SilverCrest Metals Inc. SIL.V 15:59 3.31 CAD -0.01 -0.30% 83868 3.38 3.29
Silvercorp Metals Inc TSX:SVM 16:00 2.62 CAD -0.01 -0.38% 141607 2.67 2.55
Silver Standard Resources Inc NASDAQGS:SSRI 05:43 15.80 USD -0.22 -1.37% 601864 16.05 15.56
Sibanye Gold Ltd NYSE:SBGL 20Nov18 2.68 USD +0.02 +0.75% 408383 2.72 2.62
Sibanye Gold Ltd JSE:SGL 05:43 939.00 ZAC +3.00 +0.32% 3863699 963.00 922.00
SEMAFO Inc. TSX:SMF 16:00 2.59 CAD -0.04 -1.52% 1229304 2.68 2.58
Seabridge Gold TSX:SEA 16:00 15.63 CAD +0.12 +0.77% 156805 15.70 14.89
Seabridge Gold NYSE:SA 20Nov18 11.72 USD -0.05 -0.43% 101241 11.86 11.22
Sandstorm Gold Ltd TSX:SSL 16:00 5.32 CAD +0.06 +1.14% 321589 5.33 5.18
Sandstorm Gold Ltd NYSE MKT:SAND 19Nov18 3.98 USD +0.01 +0.25% 70745 4.00 3.90
Rubicon Minerals Corporation TSX:RMX 15:59 1.30 CAD -0.04 -2.98% 344 1.33 1.30
Royal Gold Inc NASDAQGS:RGLD 20Nov18 74.89 USD -0.30 -0.40% 383592 75.39 73.38
Randgold Resources Ltd NASDAQGS:GOLD 20Nov18 81.68 USD -0.22 -0.27% 480813 82.36 80.41
Primero Mining Corp. TSX:P 11 May 18 0.31 CAD +0.00 +0.00% 1270083 0.31 0.30
Pretium Resources Inc. TSX:PVG 16:00 10.22 CAD -0.15 -1.45% 384998 10.41 9.99
Premier Gold Mines Limited TSX:PG 16:00 1.61 CAD -0.03 -1.83% 185170 1.66 1.59
Precipitate Gold Corp PRG.V 14:48 0.09 CAD +0.01 +6.25% 75300 0.09 0.08
Platinum Group Metals Ltd. NYSE:PLG 20Nov18 0.16 USD -0.01 -6.47% 29702 0.17 0.16
Paramount Gold Nevada Corp NYSE MKT:PZG 19Nov18 1.03 USD -0.02 -1.91% 1780 1.05 1.03
Pan American Silver Corp NASDAQGS:PAAS 20Nov18 13.22 USD -0.04 -0.30% 1640969 13.39 12.86
Osprey Gold Development Ltd. OS.V 15:55 0.06 CAD +0.01 +22.22% 3767500 0.07 0.05
Osisko Gold Royalties Ltd. TSX:OR 16:15 10.01 CAD -0.02 -0.20% 200792 10.09 9.80
OceanaGold Corporation TSX:OGC 16:00 3.95 CAD +0.06 +1.54% 747916 3.95 3.83
NovaGold Resources Inc. TSX:NG 16:00 5.05 CAD -0.01 -0.20% 343663 5.10 4.97
NovaGold Resources Inc NYSE MKT:NG 19Nov18 3.80 USD -0.04 -1.04% 91687 3.86 3.74
Northern Vertex NEE.V 15:40 0.27 CAD +0.01 +1.89% 497000 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 11:36 0.02 CAD +0.01 +33.33% 100000 0.02 0.02
Newrange Gold Corp. NRG.V 14:42 0.18 CAD -0.01 -2.70% 107500 0.20 0.18
Newmont Mining Corp NYSE:NEM 20Nov18 32.90 USD +0.11 +0.34% 1017965 33.15 32.37
New Gold Inc TSX:NGD 16:00 1.15 CAD -0.05 -4.17% 654679 1.20 1.13
New Gold Inc NYSE MKT:NGD 19Nov18 0.87 USD -0.04 -4.05% 333204 0.90 0.86
Nevada Exploration Inc. NGE.V 15:32 0.45 CAD -0.01 -1.11% 31000 0.45 0.43
Monarques Gold MQR.V 14 Nov 18 0.23 CAD +0.00 +0.00% 84391 0.23 0.20
Millrock Resources Inc TSX:MRO 11:36 0.12 CAD +0.01 +4.35% 22200 0.12 0.11
Mene MENE.V 15:59 0.65 CAD -0.11 -14.47% 422749 0.78 0.61
McEwen Mining NYSE:MUX 20Nov18 1.78 USD -0.03 -1.66% 309245 1.86 1.74
McEwen Mining TSX:MUX 15:59 2.36 CAD -0.03 -1.25% 112344 2.43 2.31
Marathon Gold TSX:MOZ 15:59 0.69 CAD +0.00 +0.00% 11953 0.70 0.69
Lion One Metals Ltd. LIO.V 15:59 0.43 CAD +0.00 +0.00% 18750 0.43 0.42
Leagold Mining TSX:LMC 15:59 1.49 CAD -0.01 -0.67% 174149 1.52 1.48
Klondike Gold Corp. KG.V 14:51 0.19 CAD -0.01 -2.63% 52516 0.19 0.19
Kirkland Lake Gold Inc TSX:KL 16:00 25.16 CAD +0.09 +0.36% 463134 25.26 24.39
Kinross Gold Corp NYSE:KGC 20Nov18 2.61 USD +0.03 +1.16% 2709363 2.63 2.50
Kinross Gold Corp TSX:K 16:00 3.48 CAD +0.08 +2.35% 2514188 3.49 3.31
Kerr Mines Inc TSX:KER 14:36 0.13 CAD -0.01 -3.70% 123000 0.14 0.13
International Tower Hill Mines Ltd. TSX:ITH 15:43 0.52 CAD -0.03 -5.46% 47400 0.55 0.52
IAMGold Corp TSX:IMG 16:00 4.19 CAD +0.01 +0.24% 999770 4.24 4.05
Iamgold Corp NYSE:IAG 20Nov18 3.14 USD -0.04 -1.26% 1006020 3.21 3.06
Hecla Mining Co NYSE:HL 20Nov18 2.47 USD -0.10 -3.89% 1181049 2.57 2.38
Harmony Gold Mining Co Ltd NYSE:HMY 20Nov18 1.67 USD -0.02 -1.18% 441788 1.71 1.62
Harmony Gold Mining Co Ltd JSE:HAR 05:34 2400.00 ZAc +0.00 +0.00% 330815 2414.00 2361.00
Guyana Goldfields Inc TSX:GUY 16:00 1.31 CAD -0.04 -2.96% 675126 1.36 1.28
Group Eleven Resources Corp. ZNG.V 15:23 0.11 CAD -0.01 -8.70% 5000 0.11 0.11
Great Bear Resources Ltd GBR.V 15:59 2.44 CAD -0.04 -1.61% 98590 2.53 2.31
Gran Colombia Gold Corp TSX:GCM 16:00 2.64 CAD -0.04 -1.49% 43344 2.67 2.62
GoldQuest Mining Corp. GQC.V 12:37 0.11 CAD -0.01 -4.35% 7000 0.11 0.11
Golden Star Resources Ltd NYSE MKT:GSS 19Nov18 2.74 USD -0.30 -9.87% 62711 3.05 2.66
Goldcorp Inc NYSE:GG 20Nov18 9.50 USD +0.02 +0.21% 1892242 9.60 9.27
Goldcorp Inc TSX:G 16:00 12.66 CAD +0.15 +1.20% 2594305 12.77 12.29
Gold Resource Corp NYSE MKT:GORO 19Nov18 3.77 USD -0.16 -4.07% 52130 3.98 3.75
Gold Fields Ltd JSE:GFIJ 05:47 4130.00 ZAc -44.00 -1.05% 741150 4156.00 4075.00
Gold Fields Ltd NYSE:GFI 20Nov18 2.96 USD +0.00 +0.00% 1495444 2.99 2.90
Freeport-McMoran Inc NYSE:FCX 20Nov18 10.88 USD -0.63 -5.47% 4641897 11.27 10.77
Franco-Nevada Corp TSX:FNV 16:00 91.00 CAD +2.19 +2.47% 560218 91.10 88.16
First Majestic Silver Corp NYSE:AG 20Nov18 5.24 USD -0.03 -0.57% 537798 5.32 5.08
Fireweed Zinc FWZ.V 15:54 0.93 CAD -0.04 -4.12% 10000 0.94 0.85
Erdene TSX:ERD 15:38 0.22 CAD +0.00 +0.00% 247400 0.23 0.22
Energold Drilling Corp EGDFF.PK 20Nov18 0.18 USD -0.01 -5.21% 73600 0.20 0.18
Endeavour Mining Corp TSX:EDV 16:00 18.89 CAD +0.15 +0.80% 186373 19.08 18.20
EMX Royalty Corporation EMX.V 14:22 1.60 CAD +0.03 +1.91% 20500 1.63 1.58
Eldorado Gold Corp NYSE:EGO 20Nov18 0.61 USD -0.01 -2.00% 746284 0.63 0.60
Eldorado Gold Corp TSX:ELD 16:00 0.81 CAD -0.02 -2.41% 864884 0.83 0.79
Eco Oro Minerals Corp CSE:EOM 20Nov18 0.18 CAD +0.00 +0.00% 10100 0.18 0.18
Drdgold Ltd JSE:DRD 05:42 319.00 ZAc +3.00 +0.95% 13868 320.00 315.00
Detour Gold Corp. TSX:DGC 16:00 10.06 CAD -0.11 -1.08% 497500 10.20 9.87
Corvus Gold TSX:KOR 16:00 2.30 CAD -0.09 -3.77% 181489 2.45 2.30
Continental Gold Ltd TSX:CNL 16:00 2.07 CAD -0.08 -3.72% 111450 2.20 2.05
Comstock Metals Ltd. CSL.V 14:05 0.03 CAD +0.00 +0.00% 163000 0.03 0.03
Compania de Minas Buenaventura NYSE:BVN 20Nov18 14.47 USD -0.17 -1.16% 236029 14.68 14.16
Coeur Mining Inc NYSE:CDE 20Nov18 4.15 USD -0.25 -5.68% 613315 4.36 4.08
China Gold International Resources Corp. Ltd. TSX:CGG 15:59 1.80 CAD +0.04 +1.99% 103593 1.80 1.74
Centerra Gold Inc TSX:CG 16:00 5.24 CAD +0.08 +1.55% 392443 5.25 5.07
Centamin Egypt Ltd TSX:CEE 15:54 1.79 CAD +0.06 +3.47% 26370 1.82 1.79
Cabral Gold Ltd. CBR.V 19 Nov 18 0.24 CAD +0.00 +0.00% 20500 0.25 0.24
Brixton Metals BBB.V 15:56 0.16 CAD -0.01 -3.12% 200000 0.16 0.15
Barrick Gold Corp NYSE:ABX 20Nov18 13.03 USD -0.06 -0.46% 2867876 13.16 12.84
Barrick Gold Corp TSX:ABX 16:00 17.35 CAD +0.09 +0.52% 2895957 17.42 17.02
Balmoral Resources Ltd. TSX:BAR 15:22 0.16 CAD +0.01 +3.33% 57225 0.16 0.16
B2Gold Corp TSX:BTO 16:00 3.49 CAD +0.03 +0.87% 2060155 3.51 3.42
Avino Silver & Gold Mins Ltd NYSE MKT:ASM 19Nov18 0.56 USD -0.02 -3.10% 16965 0.61 0.56
Ashanti Gold Corp. AGZ.V 14:17 0.05 CAD +0.00 +0.00% 414000 0.06 0.05
Asanko Gold Inc TSX:AKG 15:47 0.85 CAD +0.00 +0.00% 28045 0.86 0.83
Argonaut Gold inc TSX:AR 16:00 1.39 CAD -0.03 -2.11% 369996 1.42 1.37
Antioquia Gold Inc. AGD.V 15 Nov 18 0.03 CAD +0.00 +0.00% 24000 0.03 0.03
Anglogold Ashanti Ltd NYSE:AU 20Nov18 9.82 USD -0.05 -0.51% 371446 10.00 9.67
Anglogold Ashanti Ltd JSE:ANG 05:46 14080.00 ZAc -26.00 -0.18% 299709 14155.00 13881.00
Amarillo Gold Corp. AGC.V 15:40 0.24 CAD +0.00 +0.00% 12000 0.24 0.23
Aloro Mining Corp. AORO.V 14:54 0.14 CAD -0.01 -3.45% 82000 0.15 0.14
Alamos Gold Inc NYSE:AGI 20Nov18 3.53 USD -0.06 -1.67% 542172 3.60 3.43
Alamos Gold Inc TSX:AGI 16:00 4.69 CAD -0.04 -0.85% 709025 4.74 4.56
Alacer Gold Corp. TSX:ASR 16:00 2.15 CAD +0.03 +1.42% 367282 2.17 2.10
Agnico-Eagle Mines Ltd TSX:AEM 16:00 47.71 CAD +0.63 +1.34% 766549 47.96 46.63
Agnico Eagle Mines Ltd NYSE:AEM 20Nov18 35.87 USD +0.15 +0.42% 309059 36.10 35.13
Aben Resources ABN.V 15:59 0.13 CAD -0.01 -7.41% 1147596 0.14 0.12