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 30Sep22 0.35 USD -0.08 -19.23% 660 0.43 0.35
York Harbour Metals Inc. YORK.V 15:25 0.63 CAD +0.02 +3.28% 18639 0.63 0.60
Yamana Gold Inc TSX:YRI 16:00 6.25 CAD +0.05 +0.81% 7347121 6.36 6.14
Yamana Gold Inc NYSE:AUY 30Sep22 4.53 USD +0.01 +0.22% 1693156 4.64 4.47
White Gold Corp. WGO.V 15:36 0.36 CAD +0.04 +10.94% 27012 0.36 0.33
Wheaton Precious Metals Corp NYSE:WPM 30Sep22 32.36 USD +0.63 +1.99% 872551 33.10 31.67
Wheaton Precious Metals Corp TSX:WPM 16:00 44.73 CAD +1.27 +2.92% 1638030 45.41 43.47
Westward Gold Inc. CSE:WG 30Sep22 0.06 CAD +0.01 +9.09% 20000 0.06 0.06
Westhaven Gold Corp. WHN.V 15:54 0.39 CAD +0.00 +0.00% 39500 0.41 0.39
West Vault Mining Inc. WVM.V 29 Sep 22 0.89 CAD +0.06 +7.23% 1200 0.90 0.89
West Vault Mining Inc. OTC:WVMDF 30Sep22 0.64 USD -0.01 -0.91% 701 0.64 0.64
West Red Lake Gold Mines Inc. CSE:RLG 09:48 9.71 CAD +0.20 +2.10% 284441 9.84 9.57
VR Resources Ltd. VRR.V 14:25 0.14 CAD +0.01 +3.85% 85500 0.14 0.13
Vox Royalty Corp. VOX.V 14:00 2.93 CAD +0.00 +0.00% 2265 2.96 2.93
Vizsla Silver Corp. VZLA.V 15:59 1.58 CAD +0.03 +1.94% 246546 1.66 1.52
Vizsla Silver Corp. NYSE:VZLA 30Sep22 1.15 USD +0.02 +1.77% 12301 1.22 1.14
Viscount Mining Corp. VML.V 15:13 0.37 CAD +0.02 +4.29% 10000 0.37 0.36
Viscount Mining Corp. OTC:VLMGF 30Sep22 0.27 USD +0.00 +0.21% 975 0.27 0.27
Victoria Gold Corp. VGCX.TO 16:00 8.19 CAD +0.53 +6.92% 530470 8.42 7.56
Vendetta Mining Corp. VTT.V 09:30 0.05 CAD +0.01 +11.11% 107000 0.05 0.05
ValOre Metals Corp. VO.V 15:30 0.36 CAD +0.02 +4.35% 76611 0.37 0.36
Uranium Energy Corp. NYSE:UEC 30Sep22 3.50 USD -0.07 -1.96% 2275376 3.66 3.45
Universal Copper Ltd. UNV.V 28 Sep 22 0.03 CAD +0.00 +0.00% 84867 0.03 0.03
Universal Copper Ltd. FRA:3TA2 30Sep22 0.01 EUR 0.00 -11.11% 0 0.01 0.01
U308 Corp UWE.TO 16:00 25.48 CAD +0.58 +2.33% 1010093 25.81 24.59
Turquoise Hill TSX:TRQ 16:00 40.90 CAD -0.02 -0.05% 384550 41.00 40.79
Tudor Gold Corp. TUD.V 15:59 0.92 CAD +0.03 +3.37% 93959 0.98 0.88
TRX Gold NYSE:TRX 30Sep22 0.39 USD +0.02 +4.73% 46068 0.40 0.38
TRX Gold TSX:TNX 15:50 0.54 CAD +0.05 +9.09% 13200 0.54 0.52
Troilus Gold Corp. TLG.TO 15:56 0.41 CAD +0.01 +1.23% 81346 0.42 0.40
Troilus Gold Corp. OTC:CHXMF 30Sep22 0.30 USD +0.00 +1.00% 860 0.30 0.30
Trillium Gold Mines Inc. TGM.V 15:56 0.24 CAD +0.04 +20.51% 119469 0.25 0.19
Trillium Gold Mines Inc. OTC:TGLDF 30Sep22 0.18 USD +0.04 +26.23% 169333 0.19 0.16
Transition Metals Corp. XTM.V 14:32 0.07 CAD -0.01 -7.14% 2089 0.07 0.07
Torq Resources Inc. TORQ.V 09:44 0.72 CAD +0.00 +0.00% 642 0.72 0.72
Torq Resources Inc. OTC:TRBMF 30Sep22 0.54 USD +0.02 +4.23% 2100 0.54 0.54
Torex Gold Resources Inc. TXG.TO 16:00 9.97 CAD +0.52 +5.50% 480218 10.09 9.36
Tocvan Ventures Corp. CSE:TOC 30Sep22 0.61 CAD -0.05 -7.58% 50400 0.64 0.56
Tier One Silver Inc. TSLV.V 15:59 0.31 CAD -0.01 -3.12% 23159 0.32 0.31
Taiga Gold Corp CSE:TGC 10:54 11.87 CAD +0.17 +1.45% 109730 12.10 11.65
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 15:51 0.15 CAD +0.01 +7.14% 32900 0.16 0.14
Sun Peak Metals Corp. PEAK.V 26 Sep 22 0.13 CAD -0.01 -3.85% 16000 0.13 0.13
Stuhini Exploration Ltd. STU.V 15:44 0.39 CAD -0.03 -7.14% 5650 0.39 0.36
Stratabound Minerals Corp. SB.V 29 Sep 22 0.05 CAD +0.00 +0.00% 1000 0.05 0.05
Stratabound Minerals Corp. OTC:SBMIF 07Sep22 0.05 USD -0.02 -26.90% 5000 0.05 0.05
Stillwater Mining NYSE:SWC 10:54 27.33 USD -0.84 -2.98% 5195071 28.42 27.30
Starcore International Mines TSX:SAM 13:03 0.17 CAD +0.01 +3.12% 11525 0.17 0.17
SSR MINING INC. NASDAQGS:SSRM 30Sep22 14.71 USD +0.23 +1.59% 1607185 15.01 14.25
SSR MINING INC. SSRM.TO 16:00 20.31 CAD +0.48 +2.42% 345482 20.60 19.58
SPC Nickel Corp. SPC.V 09:55 0.05 CAD +0.00 +0.00% 22000 0.05 0.05
South Star Battery Metals Corp. STS.V 15:59 0.49 CAD -0.01 -1.02% 134020 0.52 0.48
South Star Battery Metals Corp. OTC:STSBF 30Sep22 0.35 USD +0.00 +0.56% 11120 0.36 0.35
Solaris Resources Inc. SLS.TO 16:00 5.80 CAD -0.03 -0.52% 355701 6.10 5.69
Snowline Gold Corp. OTC:SNWGF 30Sep22 2.29 USD +0.19 +8.94% 140455 2.29 2.09
Snowline Gold Corp. CSE:SGD 30Sep22 3.15 CAD +0.25 +8.62% 181327 3.17 2.85
Sky Gold Corp. SKYG.V 29 Sep 22 0.05 CAD +0.01 +12.50% 7500 0.05 0.05
Sky Gold Corp. OTC:SRKZF 29Sep22 0.03 USD +0.00 +0.40% 200 0.03 0.03
Sixty North Gold Mining Ltd. CSE:SXTY 30Sep22 0.03 CAD +0.01 +20.00% 105000 0.03 0.03
SilverCrest Metals Inc. SIL.V 16:00 7.67 CAD +0.47 +6.53% 259072 7.83 7.09
Silvercorp Metals Inc TSX:SVM 16:00 3.23 CAD +0.15 +4.87% 261453 3.27 3.02
Silver X Mining Corp. AGX.V 15:01 0.22 CAD +0.01 +2.33% 128594 0.23 0.22
Silver X Mining Corp. OTC:AGXPF 30Sep22 0.16 USD +0.00 +0.62% 12000 0.16 0.16
Silver X Mining Corp. FRA:WPZ 30Sep22 0.18 EUR +0.02 +11.75% 4000 0.18 0.15
Sibanye Stillwater Ltd. NYSE:SBSW 30Sep22 9.32 USD +0.08 +0.87% 668380 9.61 9.23
Sibanye Stillwater Ltd. JSE:SSWJ 30Sep22 4201.00 ZAC +132.00 +3.24% 11026024 4229.00 4100.00
SEMAFO Inc. TSX:SMF 06 Jul 20 4.77 CAD +0.21 +4.61% 940641 4.84 4.61
Seabridge Gold NYSE:SA 30Sep22 11.87 USD +0.17 +1.45% 109730 12.10 11.65
Seabridge Gold TSX:SEA 16:00 16.43 CAD +0.39 +2.43% 65929 16.66 15.96
Scottie Resources Corp. SCOT.V 15:50 0.17 CAD +0.01 +6.25% 108800 0.17 0.17
Scottie Resources Corp. OTC:SCTSF 30Sep22 0.13 USD +0.02 +12.82% 15200 0.13 0.12
Scorpio Gold Corporation SGN.V 09:49 0.05 CAD +0.00 +0.00% 1000 0.05 0.05
Sassy Resources Corporation OTC:SSYRF 30Sep22 0.13 USD -0.01 -5.64% 6160 0.14 0.13
Sassy Resources Corporation CSE:SASY 30Sep22 0.18 CAD +0.00 +0.00% 146000 0.20 0.17
Sandstorm Gold Ltd TSX:SSL 16:00 7.15 CAD +0.23 +3.32% 875273 7.21 6.88
Sandstorm Gold Ltd NYSE:SAND 30Sep22 5.17 USD +0.10 +1.97% 860966 5.25 5.01
Sabina Gold & Silver Corp. SBB.TO 16:00 1.09 CAD +0.04 +3.81% 1294908 1.13 1.03
Royal Gold Inc NASDAQGS:RGLD 30Sep22 93.82 USD +0.90 +0.97% 545599 95.30 92.29
Riverside Resources Inc. OTC:RVSDF 30Sep22 0.09 USD +0.01 +7.13% 14144 0.09 0.08
Riverside Resources Inc. RRI.V 15:30 0.13 CAD +0.02 +13.64% 18125 0.13 0.11
Rise Gold Corp. OTC:RYES 30Sep22 0.31 USD -0.01 -3.26% 1180 0.31 0.25
Revival Gold Inc. OTC:RVLGF 30Sep22 0.44 USD +0.02 +3.62% 38955 0.45 0.44
Revival Gold Inc. RVG.V 15:59 0.62 CAD +0.03 +5.08% 44880 0.63 0.59
Radisson Mining Resources Inc. RDS.V 12:45 0.09 CAD +0.00 +0.00% 29145 0.09 0.08
Pure Gold Mining Inc. PGM.V 15:54 0.14 CAD +0.00 +0.00% 443936 0.15 0.14
Prospector Metals Corp. OTC:ETHOD 10:54 0.18 USD +0.02 +11.75% 4000 0.18 0.15
Prospector Metals Corp. PPP.V 29 Sep 22 0.21 CAD -0.01 -2.33% 80 0.21 0.21
Probe Metals Inc. PRB.V 15:58 1.17 CAD +0.05 +4.46% 23425 1.18 1.13
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 13:30 0.07 CAD +0.01 +8.33% 41320 0.07 0.06
Platinum Group Metals Ltd. NYSE:PLG 30Sep22 1.61 USD +0.02 +1.26% 19999 1.71 1.60
Perpetua Resources Corp. NASDAQGS:PPTA 30Sep22 2.02 USD +0.04 +2.02% 85278 2.05 1.94
Perpetua Resources Corp. PPTA.TO 15:55 2.77 CAD +0.04 +1.47% 4520 2.79 2.67
Paramount Gold Nevada Corp NYSE MKT:PZG 30Sep22 0.31 USD 0.00 -0.19% 4899 0.32 0.30
Pan American Silver Corp NASDAQGS:PAAS 30Sep22 15.88 USD +0.25 +1.60% 2743716 16.32 15.45
Pan African Resources PLC JSE:PAN 30Sep22 350.00 ZAc +21.00 +6.38% 3315856 350.00 333.00
Outcrop Silver & Gold Corporation OCG.V 15:58 0.20 CAD +0.02 +11.11% 184907 0.21 0.18
Outcrop Silver & Gold Corporation OTC:OCGSF 30Sep22 0.15 USD +0.02 +11.28% 56798 0.15 0.13
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 3.09 CAD +0.40 +14.87% 1028026 3.11 2.71
Osisko Gold Royalties Ltd. TSX:OR 16:00 14.07 CAD +0.51 +3.76% 336896 14.13 13.52
Osisko Gold Royalties Ltd NYSE:OR 30Sep22 10.17 USD +0.25 +2.52% 66247 10.31 9.86
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 16:00 1.38 CAD +0.00 +0.00% 281207 1.40 1.36
Opawica Explorations Inc. OPW.V 28 Sep 22 0.04 CAD -0.01 -11.11% 47500 0.04 0.04
Omineca Mining and Metals Ltd. OMM.V 14:07 0.11 CAD +0.00 +0.00% 67715 0.12 0.10
OceanaGold Corporation TSX:OGC 16:00 2.25 CAD +0.12 +5.63% 2440441 2.27 2.07
O3 Mining Inc. OTC:OIIIF 30Sep22 1.03 USD +0.12 +12.77% 10939 1.05 0.96
O3 Mining Inc. OIII.V 15:59 1.42 CAD +0.08 +5.97% 13842 1.44 1.30
NovaGold Resources Inc. TSX:NG 16:00 6.52 CAD +0.15 +2.35% 112480 6.65 6.32
NovaGold Resources Inc NYSE MKT:NG 30Sep22 4.69 USD +0.03 +0.64% 201338 4.85 4.60
NorZinc Ltd. NZC.TO 15:59 0.04 CAD -0.01 -12.50% 1405954 0.04 0.03
Northstar Gold Corp. CSE:NSG 30Sep22 0.08 CAD -0.01 -6.25% 11000 0.08 0.08
Northstar Gold Corp. OTC:NSGCF 26Sep22 0.06 USD -0.01 -11.77% 54000 0.07 0.05
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 Aug 22 9.67 CAD +0.13 +1.36% 47640 9.73 9.44
Nomad Royalty Company Ltd. OTC:NSRXF 29Sep22 1.88 USD -0.14 -7.07% 2250 1.88 1.87
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 12 Sep 22 0.03 CAD +0.00 +0.00% 306000 0.03 0.03
Newmont Goldcorp NGT.TO 16:19 57.99 CAD +0.85 +1.49% 188547 58.57 57.05
Newmont Goldcorp NYSE:NEM 30Sep22 42.03 USD +0.27 +0.65% 4424539 42.72 41.54
Newcrest Mining Limited NCM.TO 16:00 15.16 CAD +0.33 +2.23% 9556 15.69 14.73
Newcore Gold Ltd. NCAU.V 15:56 0.26 CAD +0.02 +8.51% 95732 0.26 0.24
Newcore Gold Ltd. OTC:NCAUF 30Sep22 0.19 USD +0.02 +9.15% 77500 0.19 0.18
New Gold Inc NYSE MKT:NGD 30Sep22 0.88 USD +0.03 +3.02% 333044 0.92 0.85
New Gold Inc TSX:NGD 16:00 1.23 CAD +0.06 +5.13% 1812169 1.27 1.15
New Found Gold Corp. NFG.V 15:59 4.89 CAD +0.27 +5.84% 125179 4.98 4.60
New Found Gold Corp. OTC:NFGFF 10:54 0.19 USD +0.02 +11.77% 9500 0.19 0.19
New Age Metals Inc. NAM.V 29 Sep 22 0.07 CAD +0.01 +7.69% 200 0.07 0.07
Nevada Exploration Inc. NGE.V 29 Sep 22 0.02 CAD +0.00 +0.00% 8500 0.02 0.02
Nevada Copper Corp NCU.TO 15:59 0.23 CAD +0.01 +2.27% 300111 0.23 0.22
Monarques Gold MQR.V 25 Jan 21 0.55 CAD +0.00 +0.00% 676076 0.55 0.53
Minehub Technologies Inc. MHUB.V 12:29 0.18 CAD +0.00 +0.00% 25510 0.18 0.18
Millrock Resources Inc TSX:MRO 09:30 0.05 CAD +0.01 +11.11% 22500 0.05 0.05
Millennial Precious Metals Corp. OTC:MLPMF 30Sep22 0.19 USD +0.00 +0.93% 53600 0.20 0.16
Millennial Precious Metals Corp. MPM.V 15:25 0.27 CAD +0.03 +10.42% 36510 0.27 0.26
Metalla Royalty & Streaming Ltd. MTA.V 15:59 5.32 CAD +0.25 +4.93% 24623 5.52 5.15
Mene MENE.V 15:46 0.53 CAD +0.00 +0.00% 12000 0.53 0.50
McEwen Mining TSX:MUX 15:55 4.53 CAD +0.25 +5.84% 8500 4.60 4.25
McEwen Mining NYSE:MUX 30Sep22 3.26 USD +0.13 +4.15% 68028 3.34 3.10
Mayfair Gold Corp. MFG.V 15:59 1.25 CAD +0.06 +5.04% 35500 1.29 1.23
Maverix Metals Inc. MMX.TO 16:00 4.59 CAD +0.13 +2.92% 47663 4.66 4.50
Maverix Metals Inc. NYSE:MMX 30Sep22 3.35 USD +0.07 +2.13% 43594 3.39 3.30
Marathon Gold TSX:MOZ 16:00 1.06 CAD -0.01 -0.94% 1046033 1.08 1.03
Maple Gold Mines Ltd. MGM.V 15:19 0.16 CAD +0.01 +3.23% 68500 0.17 0.16
Maple Gold Mines Ltd. OTC:MGMLF 30Sep22 0.12 USD +0.00 +1.70% 112700 0.12 0.11
Lithium Chile Inc. LITH.V 15:48 0.51 CAD +0.00 +0.00% 134836 0.51 0.50
Lithium Chile Inc. OTC:LTMCF 30Sep22 0.37 USD -0.01 -2.63% 131906 0.40 0.35
Lion One Metals Ltd. LIO.V 15:59 0.77 CAD +0.03 +4.05% 145249 0.79 0.75
Liberty Gold Corp. LGD.TO 16:00 0.41 CAD +0.02 +3.85% 208000 0.42 0.39
Libero Copper & Gold Corporation LBC.V 15:41 0.19 CAD -0.01 -2.63% 137832 0.20 0.19
Leocor Gold Inc. OTC:LECRF 29Sep22 0.13 USD +0.02 +13.24% 250 0.13 0.13
Leocor Gold Inc. CSE:LECR 30Sep22 0.23 CAD +0.04 +21.05% 5000 0.23 0.23
Leagold Mining TSX:LMC 12 Mar 20 2.60 CAD +0.00 +0.00% 2146973 2.80 2.22
Labrador Gold Corp. OTC:NKOSF 30Sep22 0.20 USD +0.01 +4.36% 43648 0.22 0.19
Labrador Gold Corp. LAB.V 15:44 0.29 CAD +0.02 +7.41% 160595 0.31 0.27
Kore Mining Ltd. KORE.V 14:25 0.11 CAD +0.02 +15.79% 97600 0.11 0.09
Kootenay Silver Inc. KTN.V 15:59 0.12 CAD 0.00 -2.54% 864597 0.13 0.11
Kootenay Silver Inc. OTC:KOOYF 30Sep22 0.10 USD +0.01 +10.00% 220151 0.10 0.07
Klondike Gold Corp. KG.V 29 Sep 22 0.12 CAD -0.01 -4.00% 7210 0.12 0.12
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 30Sep22 3.76 USD +0.17 +4.74% 3856964 3.85 3.57
Kinross Gold Corp TSX:K 16:00 5.20 CAD +0.27 +5.48% 10358495 5.30 4.90
Karora Resources Inc. KRR.TO 16:00 2.85 CAD +0.19 +7.14% 885233 2.89 2.62
Kainantu Resources Ltd. KRL.V 15:46 0.11 CAD +0.00 +0.00% 17500 0.11 0.10
K92 Mining Inc. KNT.TO 16:00 7.90 CAD +0.37 +4.91% 667162 8.04 7.46
K9 Gold Corp. OTC:WDFCF 30Sep22 0.06 USD +0.01 +25.94% 73050 0.06 0.05
K9 Gold Corp. KNC.V 15:32 0.08 CAD +0.02 +33.33% 175503 0.08 0.07
International Tower Hill Mines Ltd. TSX:ITH 13:07 0.71 CAD +0.06 +9.23% 4500 0.73 0.64
Integra Resources Corp. ITR.V 15:35 0.75 CAD +0.04 +5.63% 7937 0.78 0.75
Integra Resources Corp. NYSE:ITRG 30Sep22 0.53 USD -0.01 -1.69% 8626 0.57 0.53
Independence Gold Corp. IGO.V 13:25 0.05 CAD +0.00 +0.00% 25363 0.05 0.05
IAMGold Corp TSX:IMG 16:00 1.49 CAD +0.06 +4.20% 1730997 1.53 1.41
Iamgold Corp NYSE:IAG 30Sep22 1.07 USD +0.02 +1.91% 453340 1.11 1.02
Heliostar Metals Ltd. HSTR.V 15:58 0.28 CAD +0.00 +0.00% 30600 0.28 0.27
Heliostar Metals Ltd. OTC:HSTXF 29Sep22 0.19 USD -0.01 -2.88% 32248 0.19 0.19
Hecla Mining Co NYSE:HL 30Sep22 3.94 USD +0.09 +2.34% 1576038 4.07 3.80
Harmony Gold Mining Co Ltd NYSE:HMY 30Sep22 2.43 USD +0.07 +2.97% 1723908 2.46 2.34
Harmony Gold Mining Co Ltd JSE:HAR 30Sep22 4272.00 ZAc +180.00 +4.40% 2019499 4290.00 4123.00
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 10:54 0.19 USD +0.02 +11.77% 9500 0.19 0.19
Group Eleven Resources Corp. ZNG.V 15:59 0.09 CAD +0.00 +0.00% 58000 0.09 0.09
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 10:54 3.50 CAD -0.07 -1.96% 2274376 3.66 3.45
Grande Portage Resources Ltd. GPG.V 13:54 0.28 CAD +0.00 +0.00% 76561 0.28 0.26
Gran Colombia Gold Corp TSX:GCM 16:00 3.11 CAD -0.08 -2.51% 243856 3.23 3.07
GoldQuest Mining Corp. GQC.V 13:34 0.22 CAD +0.01 +2.33% 15000 0.22 0.22
GoldMining Inc. GOLD.TO 15:59 1.17 CAD +0.05 +4.46% 133492 1.20 1.10
Golden Star Resources Ltd NYSE MKT:GSS 10:54 1.65 USD +0.01 +0.61% 37451 1.69 1.62
Golden Shield Resources Inc. CSE:GSRI 30Sep22 0.31 CAD +0.05 +17.31% 1000 0.31 0.30
Golden Minerals Company NYSE:AUMN 30Sep22 0.26 USD +0.01 +3.95% 23578 0.26 0.25
Golden Minerals Company AUMN.TO 14:27 0.37 CAD +0.02 +5.80% 6098 0.37 0.35
Goldcorp Inc NYSE:GG 10:54 1.65 USD +0.01 +0.61% 37451 1.69 1.62
Goldcorp Inc TSX:G 15:59 1.36 CAD -0.05 -3.55% 37654 1.46 1.35
Gold Terra Resource Corp. YGT.V 15:58 0.15 CAD +0.00 +0.00% 144000 0.16 0.15
Gold Terra Resource Corp. OTC:YGTFF 28Sep22 0.12 USD +0.01 +8.31% 1600 0.12 0.12
Gold Springs Resource Corp TSX:GRC 14:39 0.15 CAD -0.01 -3.23% 4000 0.15 0.15
Gold Resource Corp NYSE MKT:GORO 30Sep22 1.65 USD +0.01 +0.61% 37451 1.69 1.62
Gold Fields Ltd JSE:GFIJ 30Sep22 14745.00 ZAc +223.00 +1.54% 3068289 14787.00 14370.00
Gold Fields Ltd NYSE:GFI 30Sep22 8.09 USD -0.01 -0.12% 1548804 8.30 7.95
Gold Bull Resources Corp. GBRC.V 15:19 0.04 CAD -0.01 -11.11% 55000 0.05 0.04
Gold Basin Resources Corporation GXX.V 28 Sep 22 0.18 CAD -0.06 -23.91% 10200 0.18 0.18
Gold Basin Resources Corporatio OTC:GXXFF 12Sep22 0.12 USD +0.00 +0.08% 7000 0.12 0.12
GMV Minerals Inc. GMV.V 15:36 0.08 CAD +0.00 +0.00% 20778 0.08 0.07
Gitennes Exploration Inc. GIT.V 15:59 0.03 CAD +0.01 +66.67% 2836274 0.03 0.02
Genesis Metals Corp. GIS.V 15 Jul 22 0.09 CAD +0.01 +12.50% 182501 0.09 0.08
Generation Mining Limited GENM.TO 15:14 0.60 CAD +0.02 +3.45% 22000 0.60 0.59
Generation Mining Limited OTC:GENMF 30Sep22 0.44 USD +0.02 +3.53% 7215 0.44 0.42
Galway Metals Inc. OTC:GAYMF 30Sep22 0.20 USD +0.02 +8.13% 20000 0.21 0.20
Galway Metals Inc GWM.V 14:57 0.28 CAD +0.02 +7.69% 90596 0.29 0.28
Galiano Gold Inc. TSX:GAU 13:35 0.67 CAD +0.02 +3.08% 6395 0.67 0.65
G2 Goldfields Inc. GTWO.V 15:59 0.58 CAD -0.02 -3.33% 63022 0.61 0.58
G2 Goldfields Inc. OTC:GUYGF 30Sep22 0.43 USD -0.01 -3.07% 1000 0.43 0.43
Fury Gold Mines Ltd. NYSE:FURY 30Sep22 0.40 USD +0.01 +1.24% 100 0.40 0.40
Fury Gold Mines Ltd. FURY.TO 15:32 0.54 CAD +0.00 +0.00% 7397 0.55 0.54
Freeport-McMoran Inc NYSE:FCX 30Sep22 27.33 USD -0.84 -2.98% 5195071 28.42 27.30
Franco-Nevada Corporation NYSE:FNV 30Sep22 119.42 USD +1.25 +1.06% 36238 121.30 117.28
Franco-Nevada Corp TSX:FNV 16:00 165.00 CAD +3.19 +1.97% 479381 166.56 161.15
Fosterville South Exploration Ltd. FSX.V 15:59 0.31 CAD +0.02 +5.17% 46250 0.31 0.29
Fortuna Silver Mines Inc TSX:FVI 16:00 3.46 CAD +0.21 +6.46% 831689 3.51 3.27
Fortitude Gold Corporation OTC:FTCO 30Sep22 5.53 USD -0.03 -0.54% 37803 5.64 5.45
First Mining Gold Corp. FF.TO 15:49 0.21 CAD -0.01 -2.38% 774956 0.21 0.20
First Mining Gold Corp. OTC:FFMGF 30Sep22 0.15 USD +0.00 +0.81% 364189 0.16 0.15
First Majestic Silver Corp NYSE:AG 30Sep22 7.62 USD +0.37 +5.10% 8433313 7.78 7.17
First Helium Inc. HELI.V 14:36 0.30 CAD +0.01 +1.72% 54500 0.30 0.28
Fireweed Zinc FWZ.V 15:53 0.64 CAD +0.03 +4.92% 3000 0.64 0.63
Faraday Copper Corp. CSE:FDY 30Sep22 0.38 CAD -0.02 -5.00% 20500 0.42 0.38
Exploits Discovery Corp. OTC:NFLDF 30Sep22 0.15 USD 0.00 -0.65% 30800 0.16 0.15
Exploits Discovery Corp. CSE:NFLD 30Sep22 0.21 CAD -0.01 -4.55% 107000 0.24 0.21
Evergold Corp. EVER.V 09:30 0.08 CAD +0.00 +0.00% 15005 0.08 0.08
Erdene Resource Development Corp TSX:ERD 15:55 0.29 CAD +0.01 +1.75% 23771 0.29 0.28
Erdene Resource Development Corp OTC:ERDCF 30Sep22 0.21 USD +0.01 +5.85% 11301 0.21 0.21
Equinox Gold Corp. EQX.TO 16:00 5.01 CAD +0.18 +3.73% 703915 5.10 4.74
Equinox Gold Corp. NYSE MKT:EQX 30Sep22 3.65 USD +0.11 +3.11% 192701 3.70 3.47
Enduro Metals Corporation ENDR.V 15:34 0.12 CAD +0.00 +0.00% 14500 0.13 0.12
Enduro Metals Corporation OTC:SIOCF 10:54 0.29 USD +0.02 +5.38% 7500 0.29 0.28
Endeavour Silver Corp. NYSE:EXK 30Sep22 3.01 USD +0.15 +5.25% 197304 3.09 2.84
Endeavour Silver Corp. EDR.TO 16:00 4.16 CAD +0.24 +6.12% 408154 4.24 3.90
Endeavour Mining plc EDV.TO 12:44 25.58 CAD +0.41 +1.63% 329859 26.49 25.50
EMX Royalty Corporation EMX.V 15:57 2.60 CAD +0.09 +3.59% 33124 2.63 2.49
Empress Royalty Corp. EMPR.V 10:08 0.23 CAD +0.01 +2.22% 5113 0.23 0.23
Eminent Gold Corp. EMNT.V 15:12 0.42 CAD -0.04 -8.70% 9000 0.43 0.42
Eminent Gold Corp. OTC:EMGDF 27Sep22 0.32 USD +0.02 +6.00% 1166 0.32 0.32
Elemental Royalties Corp. ELE.V 15:50 1.24 CAD +0.04 +3.33% 11480 1.24 1.19
Eldorado Gold Corp NYSE:EGO 30Sep22 6.03 USD +0.14 +2.38% 514913 6.21 5.81
Eldorado Gold Corp TSX:ELD 16:00 8.35 CAD +0.29 +3.60% 537705 8.54 7.98
Eco Oro Minerals Corp CSE:EOM 28Sep22 0.10 CAD +0.00 +0.00% 34000 0.10 0.10
E79 Resources Corp. OTC:ESVNF 30Sep22 0.14 USD -0.01 -3.45% 11715 0.18 0.14
E79 Resources Corp. CSE:ESNR 30Sep22 0.19 CAD +0.02 +11.77% 9500 0.19 0.19
Dynacor Gold Mines Inc. DNG.TO 15:59 2.56 CAD +0.01 +0.39% 23455 2.66 2.54
Dynacor Gold Mines Inc. OTC:DNGDF 29Sep22 1.88 USD -0.14 -7.07% 2250 1.88 1.87
Drdgold Ltd JSE:DRD 30Sep22 986.00 ZAc +35.00 +3.68% 475847 991.00 957.00
Dore Copper Mining Corp. DCMC.V 15:24 0.32 CAD +0.02 +5.00% 18000 0.32 0.31
Dore Copper Mining Corp. OTC:DRCMF 28Sep22 0.24 USD +0.00 +0.38% 500 0.24 0.24
Discovery Silver Corp. DSV.V 15:58 0.94 CAD +0.04 +4.44% 448896 0.97 0.90
Discovery Silver Corp. OTC:DSVSF 30Sep22 0.67 USD +0.01 +1.40% 129698 0.71 0.65
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 30Sep22 0.17 USD 0.00 -0.90% 203731 0.18 0.16
Defiance Silver Corp. DEF.V 15:59 0.24 CAD +0.01 +2.17% 239763 0.25 0.23
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 11:49 2.70 CAD +0.06 +2.27% 6900 2.70 2.65
Cornerstone Capital Resources Inc. OTC:CTNXF 29Sep22 1.86 USD -0.13 -6.49% 1550 1.86 1.25
Cornerstone Capital Resources Inc. FRA:GWN1 30Sep22 1.93 EUR -0.06 -3.02% 0 1.93 1.93
Continental Gold Ltd TSX:CNL 15:59 2.55 CAD +0.00 +0.00% 43100 2.60 2.50
Comstock Metals Ltd. CSL.V 20 Sep 22 0.05 CAD -0.02 -28.57% 10 0.06 0.05
Compania de Minas Buenaventura NYSE:BVN 30Sep22 6.73 USD -0.01 -0.15% 681536 7.20 6.67
Collective Mining Ltd. CNL.V 10:22 2.55 CAD +0.00 +0.00% 1100 2.55 2.55
Coeur Mining Inc NYSE:CDE 30Sep22 3.42 USD +0.01 +0.29% 1041716 3.55 3.32
China Gold International Resources Corp. Ltd. TSX:CGG 15:31 3.52 CAD +0.01 +0.28% 7070 3.56 3.45
Centerra Gold Inc TSX:CG 16:19 6.08 CAD +0.18 +3.05% 2189676 6.11 5.84
Centamin Egypt Ltd TSX:CEE 15:59 1.39 CAD +0.07 +5.30% 6462 1.39 1.34
Cassiar Gold Corp. GLDC.V 15:59 0.53 CAD +0.02 +3.92% 35230 0.54 0.52
Cassiar Gold Corp. OTC:CGLCF 30Sep22 0.39 USD +0.00 +1.08% 71415 0.40 0.38
Canada Nickel Company Inc. CNC.V 15:59 1.46 CAD +0.06 +4.29% 107392 1.54 1.41
Cabral Gold Ltd. CBR.V 15:48 0.25 CAD -0.05 -15.25% 113260 0.29 0.25
C2C Gold Corp. OTC:CTCGF 30Sep22 0.06 USD 0.00 -4.27% 2000 0.06 0.06
C2C Gold Corp. CSE:CTOC 30Sep22 0.08 CAD +0.00 +0.00% 19000 0.08 0.08
Brixton Metals BBB.V 15:51 0.20 CAD +0.00 +0.00% 548850 0.20 0.17
Blackrock Silver Corp. BRC.V 15:59 0.41 CAD +0.03 +8.00% 197356 0.41 0.37
Blackrock Silver Corp. OTC:BKRRF 30Sep22 0.29 USD +0.02 +5.61% 199195 0.29 0.27
Benchmark Metals Inc. BNCH.V 15:59 0.39 CAD +0.03 +8.33% 218185 0.40 0.38
Benchmark Metals Inc. OTC:BNCHF 30Sep22 0.29 USD +0.02 +5.38% 7500 0.29 0.28
Belo Sun Mining Corp. BSX.TO 15:59 0.24 CAD +0.03 +14.63% 124475 0.25 0.22
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 30Sep22 15.50 USD +0.40 +2.65% 5324103 15.75 14.99
Barrick Gold Corp TSX:ABX 16:00 21.41 CAD +0.73 +3.53% 8074328 21.71 20.58
Banyan Gold Corp. BYN.V 15:59 0.40 CAD +0.03 +8.11% 132000 0.40 0.38
Banyan Gold Corp. OTC:BYAGF 30Sep22 0.28 USD +0.01 +4.16% 17845 0.30 0.28
Balmoral Resources Ltd. TSX:BAR 25 May 20 0.80 CAD -0.01 -1.23% 606719 0.81 0.79
B2Gold Corp. NYSE:BTG 30Sep22 3.22 USD +0.13 +4.21% 1288071 3.26 3.09
B2Gold Corp TSX:BTO 16:00 4.44 CAD +0.21 +4.96% 2823404 4.47 4.24
Aya Gold & Silver Inc. AYA.TO 16:00 8.01 CAD +0.19 +2.43% 193210 8.20 7.81
Avino Silver & Gold Mins Ltd NYSE MKT:ASM 30Sep22 0.51 USD +0.01 +2.20% 73566 0.52 0.50
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 10:54 0.29 USD +0.02 +5.38% 7500 0.29 0.28
Aura Minerals Inc. ORA.TO 16:00 9.03 CAD +0.77 +9.32% 38676 9.09 8.05
Athena Silver Corp OTC:AHNR 07Mar19 0.02 USD +0.00 +0.00% 10000 0.02 0.02
ATAC Resources Ltd. ATC.V 13:58 0.08 CAD -0.01 -5.88% 116500 0.10 0.08
ATAC Resources Ltd. OTC:ATADF 30Sep22 0.07 USD +0.00 +0.00% 16400 0.07 0.05
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 15:59 4.26 CAD +0.36 +9.23% 129705 4.32 3.93
Arizona Gold Corp. AZG.TO 07 Sep 21 0.10 CAD -0.01 -9.09% 530181 0.11 0.10
Aris Gold Corporation ARIS.TO 16:00 3.71 CAD +0.15 +4.21% 139041 3.81 3.54
Aris Gold Corporation OTC:ALLXF 10:54 0.13 USD +0.02 +12.82% 15200 0.13 0.12
Argonaut Gold inc TSX:AR 16:00 0.42 CAD -0.01 -1.18% 2153168 0.45 0.42
Antioquia Gold Inc. AGD.V 21 Sep 22 0.02 CAD +0.00 +0.00% 8000 0.02 0.02
Anglogold Ashanti Ltd NYSE:AU 30Sep22 13.82 USD +0.02 +0.15% 686288 14.08 13.52
Anglogold Ashanti Ltd JSE:ANG 30Sep22 24967.00 ZAc +214.00 +0.87% 2283187 25232.00 24081.00
American Lithium Corp LI.V 15:59 2.04 CAD +0.05 +2.51% 339250 2.14 1.95
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 27 Sep 22 0.02 CAD -0.01 -25.00% 1000 0.02 0.02
Alamos Gold Inc NYSE:AGI 30Sep22 7.41 USD +0.19 +2.63% 715407 7.60 7.16
Alamos Gold Inc TSX:AGI 16:00 10.24 CAD +0.36 +3.64% 896207 10.41 9.84
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 16:00 58.36 CAD +1.61 +2.84% 1285183 59.34 56.93
Agnico Eagle Mines Ltd NYSE:AEM 30Sep22 42.23 USD +0.80 +1.93% 1079178 43.24 41.45
Aben Resources ABN.V 27 Sep 22 0.03 CAD -0.01 -16.67% 178000 0.03 0.03