|
| Company | Symbol | Time (EST) | Price | Currency | Change | Change % | Volume | High | Low |
|---|---|---|---|---|---|---|---|---|---|
Yamana Gold Inc |
TSX:YRI | 16:00 | 3.24 | CAD | +0.03 | +0.94% | 1046312 | 3.26 | 3.19 |
|
Yamana Gold Inc |
NYSE:AUY | 04:38 | 2.36 | USD | -0.07 | -2.88% | 344700 | 2.40 | 2.35 |
|
Wheaton Precious Metals Corp |
TSX:WPM | 16:00 | 25.35 | CAD | -0.01 | -0.04% | 688288 | 25.50 | 25.25 |
|
Wheaton Precious Metals Corp |
NYSE:WPM | 04:41 | 19.04 | USD | -0.08 | -0.42% | 34811 | 19.05 | 18.89 |
|
West Red Lake Gold Mines Inc. |
CSE:RLG | 17Jan19 | 0.07 | CAD | -0.01 | -12.50% | 4000 | 0.07 | 0.07 |
|
VR Resources Ltd. |
VRR.V | 13:29 | 0.17 | CAD | +0.00 | +0.00% | 54500 | 0.17 | 0.17 |
|
Vendetta Mining Corp. |
VTT.V | 15:08 | 0.14 | CAD | +0.00 | +0.00% | 30539 | 0.14 | 0.14 |
|
Turquoise Hill |
TSX:TRQ | 16:00 | 2.09 | CAD | -0.02 | -0.95% | 707462 | 2.17 | 2.09 |
|
TriMetals Mining Inc. |
TSX:TMI | 14:24 | 0.04 | CAD | -0.01 | -12.50% | 183241 | 0.04 | 0.04 |
|
Torex Gold Resources Inc. |
TSX:TXG | 16:00 | 13.76 | CAD | +0.02 | +0.15% | 198452 | 13.91 | 13.68 |
|
Tanzanian Royalty Exploration Corp |
TSX:TNX | 15:55 | 0.44 | CAD | -0.01 | -2.22% | 30000 | 0.45 | 0.43 |
|
Tahoe Resources Inc. |
TSX:THO | 16:00 | 4.88 | CAD | -0.02 | -0.41% | 809384 | 4.97 | 4.88 |
|
Stillwater Mining |
NYSE:SWC | 09:33 | 12.35 | USD | +0.22 | +1.81% | 1177059 | 12.39 | 12.29 |
|
Starcore International Mines |
TSX:SAM | 09:32 | 0.10 | CAD | -0.01 | -9.09% | 2000 | 0.10 | 0.10 |
|
SilverCrest Metals Inc. |
SIL.V | 15:59 | 4.02 | CAD | +0.07 | +1.77% | 57000 | 4.02 | 3.92 |
|
Silvercorp Metals Inc |
TSX:SVM | 16:00 | 2.72 | CAD | -0.07 | -2.51% | 203193 | 2.80 | 2.71 |
|
Silver Standard Resources Inc |
NASDAQGS:SSRI | 04:32 | 18.91 | USD | -0.21 | -1.10% | 24392 | 19.02 | 18.91 |
|
Sibanye Gold Ltd |
NYSE:SBGL | 04:40 | 2.91 | USD | -0.04 | -1.36% | 27204 | 2.93 | 2.90 |
|
Sibanye Gold Ltd |
JSE:SGL | 09:40 | 1021.00 | ZAC | +21.00 | +2.10% | 8577156 | 1061.00 | 1016.00 |
|
SEMAFO Inc. |
TSX:SMF | 16:00 | 2.70 | CAD | +0.01 | +0.37% | 528885 | 2.72 | 2.66 |
|
Seabridge Gold |
TSX:SEA | 16:17 | 17.34 | CAD | -0.18 | -1.03% | 42716 | 17.61 | 17.17 |
|
Seabridge Gold |
NYSE:SA | 04:36 | 12.71 | USD | -0.37 | -2.83% | 21835 | 12.90 | 12.69 |
|
Sandstorm Gold Ltd |
TSX:SSL | 16:00 | 5.98 | CAD | -0.04 | -0.66% | 231254 | 6.05 | 5.97 |
|
Sandstorm Gold Ltd |
NYSE MKT:SAND | 04:38 | 4.53 | USD | +0.01 | +0.22% | 19347 | 4.54 | 4.49 |
|
Rubicon Minerals Corporation |
TSX:RMX | 15:59 | 1.26 | CAD | -0.02 | -1.56% | 91623 | 1.31 | 1.26 |
|
Royal Gold Inc |
NASDAQGS:RGLD | 04:41 | 82.64 | USD | -0.19 | -0.23% | 15372 | 82.64 | 82.10 |
|
Randgold Resources Ltd |
NASDAQGS:GOLD | 04:34 | 3.62 | USD | -0.08 | -2.16% | 40623 | 3.70 | 3.62 |
|
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 | 16:17 | 9.13 | CAD | +0.23 | +2.58% | 766992 | 9.24 | 8.85 |
|
Premier Gold Mines Limited |
TSX:PG | 16:00 | 1.52 | CAD | -0.05 | -3.19% | 648238 | 1.57 | 1.51 |
|
Precipitate Gold Corp |
PRG.V | 15:29 | 0.14 | CAD | -0.01 | -3.57% | 99000 | 0.14 | 0.13 |
|
Platinum Group Metals Ltd. |
NYSE:PLG | 17Jan19 | 1.40 | USD | -0.05 | -3.24% | 3000 | 1.46 | 1.40 |
|
Paramount Gold Nevada Corp |
NYSE MKT:PZG | 16Jan19 | 0.90 | USD | -0.01 | -0.87% | 969 | 0.93 | 0.90 |
|
Pan American Silver Corp |
NASDAQGS:PAAS | 04:41 | 14.42 | USD | -0.07 | -0.47% | 82970 | 14.45 | 14.29 |
|
Osprey Gold Development Ltd. |
OS.V | 14:47 | 0.06 | CAD | -0.01 | -8.33% | 305000 | 0.06 | 0.06 |
|
Osisko Gold Royalties Ltd. |
TSX:OR | 16:15 | 11.83 | CAD | +0.00 | +0.00% | 229433 | 11.97 | 11.79 |
|
OceanaGold Corporation |
TSX:OGC | 16:00 | 4.75 | CAD | +0.03 | +0.64% | 1174032 | 4.80 | 4.70 |
|
NovaGold Resources Inc. |
TSX:NG | 16:00 | 4.94 | CAD | -0.01 | -0.20% | 156711 | 5.00 | 4.92 |
|
NovaGold Resources Inc |
NYSE MKT:NG | 04:40 | 3.63 | USD | -0.07 | -1.89% | 46616 | 3.70 | 3.60 |
|
Northern Vertex |
NEE.V | 15:30 | 0.25 | CAD | +0.01 | +2.04% | 21100 | 0.25 | 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 | 16 Jan 19 | 0.02 | CAD | +0.00 | +0.00% | 22000 | 0.02 | 0.02 |
|
Newrange Gold Corp. |
NRG.V | 13:15 | 0.19 | CAD | +0.01 | +2.70% | 118500 | 0.19 | 0.17 |
|
Newmont Mining Corp |
NYSE:NEM | 04:41 | 31.58 | USD | -0.04 | -0.11% | 390134 | 31.62 | 31.32 |
|
New Gold Inc |
TSX:NGD | 16:00 | 1.37 | CAD | +0.00 | +0.00% | 1257773 | 1.40 | 1.35 |
|
New Gold Inc |
NYSE MKT:NGD | 04:40 | 1.04 | USD | +0.02 | +1.96% | 26800 | 1.04 | 1.01 |
|
Nevada Exploration Inc. |
NGE.V | 15:56 | 0.26 | CAD | -0.01 | -1.92% | 108000 | 0.27 | 0.25 |
|
Monarques Gold |
MQR.V | 14 Nov 18 | 0.23 | CAD | +0.00 | +0.00% | 84391 | 0.23 | 0.20 |
|
Millrock Resources Inc |
TSX:MRO | 15:21 | 0.11 | CAD | -0.01 | -4.35% | 21680 | 0.12 | 0.11 |
|
Mene |
MENE.V | 15:55 | 0.61 | CAD | +0.00 | +0.00% | 32960 | 0.63 | 0.60 |
|
McEwen Mining |
NYSE:MUX | 04:40 | 1.71 | USD | -0.01 | -0.58% | 66047 | 1.72 | 1.70 |
|
McEwen Mining |
TSX:MUX | 16:00 | 2.29 | CAD | -0.02 | -0.87% | 124390 | 2.33 | 2.29 |
|
Marathon Gold |
TSX:MOZ | 15:52 | 0.88 | CAD | +0.00 | +0.00% | 45262 | 0.90 | 0.87 |
|
Lion One Metals Ltd. |
LIO.V | 14:45 | 0.40 | CAD | +0.00 | +0.00% | 2000 | 0.40 | 0.40 |
|
Leagold Mining |
TSX:LMC | 15:59 | 1.99 | CAD | +0.09 | +4.74% | 436035 | 2.01 | 1.88 |
|
Klondike Gold Corp. |
KG.V | 14:24 | 0.19 | CAD | +0.00 | +0.00% | 10500 | 0.19 | 0.19 |
|
Kirkland Lake Gold Inc |
TSX:KL | 16:00 | 35.87 | CAD | +0.54 | +1.53% | 717803 | 36.00 | 35.27 |
|
Kinross Gold Corp |
NYSE:KGC | 04:39 | 3.13 | USD | -0.03 | -0.95% | 98414 | 3.14 | 3.12 |
|
Kinross Gold Corp |
TSX:K | 16:00 | 4.18 | CAD | +0.03 | +0.72% | 3094392 | 4.19 | 4.11 |
|
Kerr Mines Inc |
TSX:KER | 15:07 | 0.12 | CAD | -0.01 | -4.17% | 12176 | 0.12 | 0.12 |
|
International Tower Hill Mines Ltd. |
TSX:ITH | 13:54 | 0.70 | CAD | +0.02 | +2.94% | 27500 | 0.75 | 0.68 |
|
IAMGold Corp |
TSX:IMG | 16:17 | 3.98 | CAD | -0.26 | -6.13% | 2295143 | 4.24 | 3.95 |
|
Iamgold Corp |
NYSE:IAG | 04:40 | 2.90 | USD | -0.11 | -3.65% | 257847 | 2.90 | 2.85 |
|
Hecla Mining Co |
NYSE:HL | 04:40 | 2.50 | USD | +0.04 | +1.42% | 254465 | 2.53 | 2.45 |
|
Harmony Gold Mining Co Ltd |
NYSE:HMY | 04:40 | 1.74 | USD | -0.04 | -2.25% | 70015 | 1.76 | 1.74 |
|
Harmony Gold Mining Co Ltd |
JSE:HAR | 09:41 | 2431.00 | ZAc | -71.00 | -2.84% | 681955 | 2496.00 | 2413.00 |
|
Guyana Goldfields Inc |
TSX:GUY | 16:17 | 1.70 | CAD | -0.06 | -3.41% | 373712 | 1.77 | 1.63 |
|
Group Eleven Resources Corp. |
ZNG.V | 12:42 | 0.11 | CAD | +0.01 | +4.76% | 100000 | 0.11 | 0.11 |
|
Great Bear Resources Ltd |
GBR.V | 15:59 | 2.68 | CAD | +0.24 | +9.84% | 537892 | 2.97 | 2.45 |
|
Gran Colombia Gold Corp |
TSX:GCM | 15:52 | 3.59 | CAD | +0.13 | +3.76% | 142256 | 3.64 | 3.44 |
|
GoldQuest Mining Corp. |
GQC.V | 15:50 | 0.12 | CAD | +0.00 | +0.00% | 2000 | 0.12 | 0.12 |
|
Golden Star Resources Ltd |
NYSE MKT:GSS | 04:31 | 3.30 | USD | -0.02 | -0.60% | 1047 | 3.30 | 3.29 |
|
Goldcorp Inc |
NYSE:GG | 04:40 | 10.32 | USD | -0.02 | -0.19% | 283051 | 10.33 | 10.23 |
|
Goldcorp Inc |
TSX:G | 16:00 | 13.71 | CAD | +0.03 | +0.22% | 2771553 | 13.77 | 13.57 |
|
Gold Resource Corp |
NYSE MKT:GORO | 04:38 | 4.27 | USD | -0.03 | -0.70% | 11219 | 4.27 | 4.23 |
|
Gold Fields Ltd |
JSE:GFIJ | 09:39 | 4912.00 | ZAc | -41.00 | -0.83% | 823206 | 5100.00 | 4889.00 |
|
Gold Fields Ltd |
NYSE:GFI | 04:41 | 3.61 | USD | -0.12 | -3.09% | 149988 | 3.61 | 3.59 |
|
Freeport-McMoran Inc |
NYSE:FCX | 04:40 | 12.33 | USD | +0.20 | +1.65% | 1247658 | 12.39 | 12.29 |
|
Franco-Nevada Corp |
TSX:FNV | 16:00 | 91.75 | CAD | +0.06 | +0.07% | 399224 | 91.98 | 91.21 |
|
First Majestic Silver Corp |
NYSE:AG | 04:40 | 5.15 | USD | -0.10 | -1.91% | 76677 | 5.16 | 5.06 |
|
Fireweed Zinc |
FWZ.V | 13:53 | 0.86 | CAD | +0.00 | +0.00% | 12900 | 0.86 | 0.86 |
|
Erdene |
TSX:ERD | 15:59 | 0.22 | CAD | +0.00 | +0.00% | 120681 | 0.23 | 0.22 |
|
Energold Drilling Corp |
EGDFF.PK | 16Jan19 | 0.11 | USD | -0.01 | -4.73% | 3800 | 0.11 | 0.11 |
|
Endeavour Mining Corp |
TSX:EDV | 16:00 | 20.88 | CAD | -0.15 | -0.71% | 214666 | 21.28 | 20.81 |
|
EMX Royalty Corporation |
EMX.V | 12:36 | 1.47 | CAD | -0.05 | -3.29% | 1780 | 1.48 | 1.47 |
|
Eldorado Gold Corp |
NYSE:EGO | 04:41 | 2.78 | USD | -0.05 | -1.77% | 38558 | 2.80 | 2.76 |
|
Eldorado Gold Corp |
TSX:ELD | 16:00 | 3.75 | CAD | -0.06 | -1.57% | 579312 | 3.83 | 3.69 |
|
Eco Oro Minerals Corp |
CSE:EOM | 17Jan19 | 0.26 | CAD | +0.02 | +8.33% | 1375 | 0.26 | 0.26 |
|
Drdgold Ltd |
JSE:DRD | 09:30 | 297.00 | ZAc | -17.00 | -5.41% | 57861 | 308.00 | 296.00 |
|
Detour Gold Corp. |
TSX:DGC | 16:00 | 12.13 | CAD | +0.15 | +1.25% | 548055 | 12.36 | 11.93 |
|
Corvus Gold |
TSX:KOR | 15:59 | 2.30 | CAD | -0.05 | -2.13% | 125875 | 2.41 | 2.30 |
|
Continental Gold Ltd |
TSX:CNL | 16:00 | 1.98 | CAD | -0.02 | -1.00% | 381709 | 2.02 | 1.95 |
|
Comstock Metals Ltd. |
CSL.V | 09:40 | 0.04 | CAD | +0.00 | +0.00% | 32000 | 0.04 | 0.04 |
|
Compania de Minas Buenaventura |
NYSE:BVN | 04:40 | 14.93 | USD | -0.49 | -3.18% | 32197 | 15.03 | 14.90 |
|
Coeur Mining Inc |
NYSE:CDE | 04:39 | 4.49 | USD | +0.01 | +0.25% | 110943 | 4.54 | 4.43 |
|
China Gold International Resources Corp. Ltd. |
TSX:CGG | 16:00 | 1.52 | CAD | -0.01 | -0.65% | 59629 | 1.53 | 1.49 |
|
Centerra Gold Inc |
TSX:CG | 16:00 | 6.21 | CAD | +0.01 | +0.16% | 306333 | 6.27 | 6.15 |
|
Centamin Egypt Ltd |
TSX:CEE | 15:42 | 2.00 | CAD | +0.00 | +0.00% | 15400 | 2.03 | 2.00 |
|
Cabral Gold Ltd. |
CBR.V | 14:49 | 0.25 | CAD | -0.01 | -3.85% | 30000 | 0.25 | 0.25 |
|
Brixton Metals |
BBB.V | 14:55 | 0.19 | CAD | +0.03 | +19.36% | 113000 | 0.19 | 0.17 |
|
Barrick Gold Corp |
NYSE:ABX | 31Dec18 | 13.54 | USD | +0.42 | +3.20% | 6296741 | 13.58 | 12.69 |
|
Barrick Gold Corp |
TSX:ABX | 16:00 | 15.78 | CAD | +0.05 | +0.32% | 4576671 | 15.95 | 15.66 |
|
Balmoral Resources Ltd. |
TSX:BAR | 15:57 | 0.14 | CAD | -0.01 | -6.90% | 295693 | 0.15 | 0.13 |
|
B2Gold Corp |
TSX:BTO | 16:15 | 3.70 | CAD | -0.08 | -2.12% | 2314426 | 3.80 | 3.67 |
|
Avino Silver & Gold Mins Ltd |
NYSE MKT:ASM | 04:39 | 0.63 | USD | +0.01 | +0.80% | 9564 | 0.63 | 0.62 |
|
Ashanti Gold Corp. |
AGZ.V | 12:58 | 0.05 | CAD | -0.01 | -9.09% | 230000 | 0.05 | 0.05 |
|
Asanko Gold Inc |
TSX:AKG | 15:37 | 0.93 | CAD | +0.00 | +0.00% | 53653 | 0.95 | 0.91 |
|
Argonaut Gold inc |
TSX:AR | 16:00 | 1.48 | CAD | -0.03 | -1.99% | 137919 | 1.52 | 1.46 |
|
Antioquia Gold Inc. |
AGD.V | 15 Jan 19 | 0.02 | CAD | +0.00 | +0.00% | 2000 | 0.02 | 0.02 |
|
Anglogold Ashanti Ltd |
NYSE:AU | 04:40 | 12.16 | USD | -0.35 | -2.80% | 127397 | 12.37 | 12.14 |
|
Anglogold Ashanti Ltd |
JSE:ANG | 09:40 | 16848.00 | ZAc | -736.00 | -4.19% | 654977 | 17548.00 | 16836.00 |
|
American Lithium Corp |
LI.V | 15:59 | 0.40 | CAD | +0.01 | +1.28% | 32600 | 0.40 | 0.40 |
|
Amarillo Gold Corp. |
AGC.V | 13:25 | 0.29 | CAD | -0.01 | -1.69% | 9707 | 0.30 | 0.29 |
|
Aloro Mining Corp. |
AORO.V | 14:51 | 0.16 | CAD | +0.02 | +14.29% | 76400 | 0.16 | 0.14 |
|
Alamos Gold Inc |
NYSE:AGI | 04:40 | 3.99 | USD | -0.07 | -1.72% | 30237 | 4.02 | 3.93 |
|
Alamos Gold Inc |
TSX:AGI | 16:00 | 5.39 | CAD | -0.05 | -0.92% | 1370673 | 5.53 | 5.38 |
|
Alacer Gold Corp. |
TSX:ASR | 16:00 | 2.68 | CAD | +0.06 | +2.29% | 136847 | 2.68 | 2.62 |
|
Agnico-Eagle Mines Ltd |
TSX:AEM | 16:00 | 52.38 | CAD | +0.27 | +0.52% | 515583 | 52.61 | 51.88 |
|
Agnico Eagle Mines Ltd |
NYSE:AEM | 04:40 | 38.93 | USD | -0.53 | -1.34% | 27780 | 39.02 | 38.78 |
|
Aben Resources |
ABN.V | 15:50 | 0.14 | CAD | +0.00 | +0.00% | 433500 | 0.15 | 0.14 |
