|
| Company | Symbol | Time (EST) | Price | Currency | Change | Change % | Volume | High | Low |
|---|---|---|---|---|---|---|---|---|---|
Yamana Gold Inc |
TSX:YRI | 14:24 | 3.46 | CAD | -0.03 | -0.86% | 2129230 | 3.54 | 3.43 |
|
Yamana Gold Inc |
NYSE:AUY | 09:33 | 2.59 | USD | -0.04 | -1.34% | 2145113 | 2.65 | 2.56 |
|
Wheaton Precious Metals Corp |
NYSE:WPM | 09:32 | 24.15 | USD | +1.19 | +5.18% | 703815 | 24.23 | 23.00 |
|
Wheaton Precious Metals Corp |
TSX:WPM | 14:24 | 32.27 | CAD | +1.77 | +5.80% | 981980 | 32.44 | 30.59 |
|
West Red Lake Gold Mines Inc. |
CSE:RLG | 04:29 | 0.10 | CAD | +0.00 | +0.00% | 5000 | 0.10 | 0.10 |
|
VR Resources Ltd. |
VRR.V | 13:34 | 0.17 | CAD | -0.02 | -10.81% | 13000 | 0.17 | 0.17 |
|
Vendetta Mining Corp. |
VTT.V | 12:42 | 0.12 | CAD | -0.01 | -4.17% | 29500 | 0.12 | 0.12 |
|
Uranium Energy Corp. |
NYSE:UEC | 08:39 | 1.37 | USD | -0.05 | -3.52% | 78806 | 1.43 | 1.36 |
|
U308 Corp |
UWE.TO | 14:24 | 19.94 | CAD | +0.19 | +0.96% | 149778 | 20.06 | 19.67 |
|
Turquoise Hill |
TSX:TRQ | 14:24 | 2.32 | CAD | +0.01 | +0.43% | 1171322 | 2.35 | 2.26 |
|
TriMetals Mining Inc. |
TSX:TMI | 19 Mar 19 | 0.06 | CAD | +0.00 | +0.00% | 175111 | 0.07 | 0.06 |
|
Tanzanian Royalty Exploration Corp |
TSX:TNX | 14:02 | 0.88 | CAD | +0.00 | +0.00% | 26500 | 0.89 | 0.87 |
|
Tahoe Resources Inc. |
TSX:THO | 26 Feb 19 | 4.95 | CAD | +0.00 | +0.00% | 694806 | 5.08 | 4.85 |
|
Stillwater Mining |
NYSE:SWC | 07:21 | 12.78 | USD | -0.04 | -0.31% | 1489767 | 12.84 | 12.63 |
|
Starcore International Mines |
TSX:SAM | 19 Mar 19 | 0.10 | CAD | +0.00 | +0.00% | 200 | 0.10 | 0.10 |
|
SilverCrest Metals Inc. |
SIL.V | 14:23 | 4.80 | CAD | +0.10 | +2.13% | 39268 | 4.84 | 4.71 |
|
Silvercorp Metals Inc |
TSX:SVM | 14:22 | 3.42 | CAD | -0.03 | -0.87% | 168581 | 3.50 | 3.39 |
|
Silver Standard Resources Inc |
NASDAQGS:SSRI | 07:21 | 23.93 | USD | +0.97 | +4.23% | 530887 | 24.23 | 23.00 |
|
Sibanye Gold Ltd |
NYSE:SBGL | 09:31 | 4.79 | USD | +0.01 | +0.11% | 787239 | 4.84 | 4.65 |
|
Sibanye Gold Ltd |
JSE:SGL | 20Mar19 | 1674.00 | ZAC | +18.00 | +1.09% | 15592090 | 1801.00 | 1607.00 |
|
SEMAFO Inc. |
TSX:SMF | 14:24 | 3.87 | CAD | -0.11 | -2.76% | 488718 | 3.99 | 3.83 |
|
Seabridge Gold |
NYSE:SA | 09:31 | 13.74 | USD | +0.14 | +1.03% | 67903 | 13.77 | 13.35 |
|
Seabridge Gold |
TSX:SEA | 14:23 | 18.34 | CAD | +0.28 | +1.55% | 30125 | 18.36 | 17.87 |
|
Sandstorm Gold Ltd |
TSX:SSL | 14:24 | 7.68 | CAD | +0.05 | +0.66% | 437864 | 7.77 | 7.56 |
|
Sandstorm Gold Ltd |
NYSE MKT:SAND | 09:31 | 5.76 | USD | +0.02 | +0.35% | 81082 | 5.83 | 5.64 |
|
Rubicon Minerals Corporation |
TSX:RMX | 13:00 | 1.24 | CAD | +0.01 | +0.81% | 3925 | 1.26 | 1.20 |
|
Royal Gold Inc |
NASDAQGS:RGLD | 09:33 | 91.94 | USD | +0.46 | +0.50% | 185923 | 92.34 | 91.00 |
|
Revival Gold Inc. |
RVG.V | 12:26 | 0.72 | CAD | +0.00 | +0.00% | 24500 | 0.72 | 0.71 |
|
Randgold Resources Ltd |
NASDAQGS:GOLD | 07:21 | 1.41 | USD | -0.01 | -0.70% | 62683 | 1.43 | 1.40 |
|
Pretium Resources Inc. |
TSX:PVG | 14:24 | 11.47 | CAD | +0.02 | +0.17% | 182510 | 11.64 | 11.33 |
|
Premier Gold Mines Limited |
TSX:PG | 14:24 | 1.70 | CAD | -0.05 | -2.86% | 223991 | 1.77 | 1.68 |
|
Precipitate Gold Corp |
PRG.V | 11:20 | 0.12 | CAD | +0.00 | +0.00% | 5000 | 0.12 | 0.12 |
|
Platinum Group Metals Ltd. |
NYSE:PLG | 09:13 | 1.92 | USD | -0.02 | -1.03% | 10704 | 1.98 | 1.92 |
|
Paramount Gold Nevada Corp |
NYSE MKT:PZG | 08:03 | 0.91 | USD | -0.01 | -1.32% | 4696 | 0.91 | 0.89 |
|
Pan American Silver Corp |
NASDAQGS:PAAS | 09:33 | 13.33 | USD | +0.04 | +0.30% | 1824264 | 13.43 | 13.02 |
|
Osprey Gold Development Ltd. |
OS.V | 20 Mar 19 | 0.06 | CAD | +0.00 | +0.00% | 1000 | 0.06 | 0.06 |
|
Osisko Gold Royalties Ltd. |
TSX:OR | 14:24 | 15.59 | CAD | +0.04 | +0.26% | 398205 | 15.67 | 15.39 |
|
OceanaGold Corporation |
TSX:OGC | 14:25 | 4.15 | CAD | -0.06 | -1.43% | 770123 | 4.28 | 4.12 |
|
NovaGold Resources Inc. |
TSX:NG | 14:24 | 5.71 | CAD | +0.04 | +0.62% | 119104 | 5.76 | 5.61 |
|
NovaGold Resources Inc |
NYSE MKT:NG | 09:24 | 4.27 | USD | +0.01 | +0.24% | 99641 | 4.32 | 4.19 |
|
Northern Vertex |
NEE.V | 13:47 | 0.23 | CAD | +0.01 | +2.22% | 235500 | 0.23 | 0.23 |
|
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 Mar 19 | 0.02 | CAD | +0.00 | +0.00% | 110000 | 0.02 | 0.02 |
|
Newrange Gold Corp. |
NRG.V | 13:01 | 0.14 | CAD | +0.01 | +3.57% | 23000 | 0.15 | 0.14 |
|
Newmont Mining Corp |
NYSE:NEM | 09:32 | 34.29 | USD | +0.42 | +1.24% | 1396526 | 34.30 | 33.59 |
|
New Gold Inc |
NYSE MKT:NGD | 09:32 | 0.87 | USD | 0.00 | -0.14% | 90283 | 0.88 | 0.86 |
|
New Gold Inc |
TSX:NGD | 14:24 | 1.16 | CAD | +0.01 | +0.87% | 441121 | 1.18 | 1.14 |
|
Nevada Exploration Inc. |
NGE.V | 13:29 | 0.35 | CAD | +0.01 | +2.98% | 16400 | 0.35 | 0.34 |
|
Monarques Gold |
MQR.V | 14 Nov 18 | 0.23 | CAD | +0.00 | +0.00% | 84391 | 0.23 | 0.20 |
|
Millrock Resources Inc |
TSX:MRO | 09:30 | 0.10 | CAD | +0.01 | +5.56% | 3000 | 0.10 | 0.10 |
|
Mene |
MENE.V | 14:19 | 0.67 | CAD | -0.03 | -4.29% | 85200 | 0.72 | 0.67 |
|
McEwen Mining |
TSX:MUX | 14:18 | 2.27 | CAD | +0.00 | +0.00% | 203713 | 2.31 | 2.24 |
|
McEwen Mining |
NYSE:MUX | 09:19 | 1.69 | USD | -0.02 | -0.88% | 448526 | 1.75 | 1.67 |
|
Marathon Gold |
TSX:MOZ | 14:01 | 0.98 | CAD | +0.00 | +0.00% | 44773 | 0.99 | 0.97 |
|
Lion One Metals Ltd. |
LIO.V | 13:39 | 0.62 | CAD | -0.02 | -3.12% | 41300 | 0.64 | 0.62 |
|
Leagold Mining |
TSX:LMC | 14:24 | 1.96 | CAD | +0.02 | +1.03% | 135000 | 2.03 | 1.93 |
|
Klondike Gold Corp. |
KG.V | 13:53 | 0.21 | CAD | +0.00 | +0.00% | 26000 | 0.21 | 0.21 |
|
Kirkland Lake Gold Inc |
TSX:KL | 14:24 | 44.58 | CAD | +0.55 | +1.25% | 419102 | 44.94 | 43.78 |
|
Kinross Gold Corp |
NYSE:KGC | 09:32 | 3.45 | USD | +0.03 | +0.73% | 2630559 | 3.46 | 3.36 |
|
Kinross Gold Corp |
TSX:K | 14:22 | 4.60 | CAD | +0.04 | +0.88% | 2479462 | 4.62 | 4.50 |
|
Kerr Mines Inc |
TSX:KER | 14:06 | 0.12 | CAD | -0.01 | -8.00% | 185869 | 0.13 | 0.12 |
|
International Tower Hill Mines Ltd. |
TSX:ITH | 12:52 | 0.70 | CAD | +0.00 | +0.00% | 9000 | 0.70 | 0.70 |
|
IAMGold Corp |
TSX:IMG | 14:24 | 4.75 | CAD | +0.04 | +0.85% | 893157 | 4.77 | 4.65 |
|
Iamgold Corp |
NYSE:IAG | 09:31 | 3.55 | USD | +0.01 | +0.28% | 1114045 | 3.57 | 3.48 |
|
Hecla Mining Co |
NYSE:HL | 09:32 | 2.44 | USD | -0.02 | -0.81% | 1097283 | 2.53 | 2.39 |
|
Harmony Gold Mining Co Ltd |
NYSE:HMY | 09:32 | 2.07 | USD | +0.06 | +2.72% | 1206486 | 2.08 | 1.99 |
|
Harmony Gold Mining Co Ltd |
JSE:HAR | 20Mar19 | 2802.00 | ZAc | +52.00 | +1.89% | 1909568 | 2900.00 | 2743.00 |
|
Guyana Goldfields Inc |
TSX:GUY | 14:14 | 1.32 | CAD | +0.00 | +0.00% | 281005 | 1.35 | 1.32 |
|
Group Eleven Resources Corp. |
ZNG.V | 20 Mar 19 | 0.12 | CAD | +0.00 | +0.00% | 21000 | 0.12 | 0.11 |
|
Great Bear Resources Ltd |
GBR.V | 14:23 | 3.12 | CAD | +0.00 | +0.00% | 97670 | 3.22 | 3.00 |
|
Gran Colombia Gold Corp |
TSX:GCM | 14:22 | 3.76 | CAD | +0.12 | +3.30% | 129231 | 3.78 | 3.67 |
|
GoldQuest Mining Corp. |
GQC.V | 11:50 | 0.11 | CAD | -0.01 | -4.35% | 35000 | 0.11 | 0.11 |
|
GoldMining Inc. |
GOLD.TO | 14:15 | 1.02 | CAD | -0.01 | -0.97% | 52262 | 1.03 | 1.01 |
|
Golden Star Resources Ltd |
NYSE MKT:GSS | 09:32 | 4.02 | USD | +0.04 | +1.01% | 24926 | 4.03 | 3.93 |
|
Goldcorp Inc |
NYSE:GG | 09:32 | 11.18 | USD | +0.15 | +1.31% | 2413065 | 11.19 | 10.96 |
|
Goldcorp Inc |
TSX:G | 14:24 | 14.94 | CAD | +0.27 | +1.84% | 1218242 | 14.94 | 14.62 |
|
Gold Resource Corp |
NYSE MKT:GORO | 09:32 | 3.97 | USD | +0.05 | +1.28% | 62960 | 4.04 | 3.91 |
|
Gold Fields Ltd |
JSE:GFIJ | 20Mar19 | 5575.00 | ZAc | +3.00 | +0.05% | 3730153 | 5680.00 | 5500.00 |
|
Gold Fields Ltd |
NYSE:GFI | 09:32 | 4.11 | USD | +0.09 | +2.24% | 529782 | 4.11 | 3.99 |
|
Freeport-McMoran Inc |
NYSE:FCX | 09:32 | 12.91 | USD | +0.10 | +0.74% | 2381491 | 12.92 | 12.62 |
|
Franco-Nevada Corp |
TSX:FNV | 14:24 | 98.19 | CAD | -0.16 | -0.16% | 360629 | 98.98 | 96.95 |
|
First Majestic Silver Corp |
NYSE:AG | 09:32 | 6.93 | USD | +0.03 | +0.44% | 567423 | 7.07 | 6.76 |
|
Fireweed Zinc |
FWZ.V | 09:32 | 0.92 | CAD | +0.03 | +3.37% | 1000 | 0.92 | 0.92 |
|
Erdene |
TSX:ERD | 11:35 | 0.22 | CAD | +0.01 | +2.38% | 2500 | 0.22 | 0.22 |
|
Energold Drilling Corp |
EGDFF.PK | 07:21 | 0.11 | USD | 0.00 | -1.86% | 41000 | 0.12 | 0.11 |
|
EMX Royalty Corporation |
EMX.V | 14:22 | 1.60 | CAD | +0.03 | +1.91% | 2100 | 1.60 | 1.59 |
|
Eldorado Gold Corp |
TSX:ELD | 14:23 | 6.14 | CAD | -0.13 | -2.07% | 879515 | 6.32 | 6.03 |
|
Eldorado Gold Corp |
NYSE:EGO | 09:29 | 4.60 | USD | -0.11 | -2.34% | 437509 | 4.74 | 4.51 |
|
Eco Oro Minerals Corp |
CSE:EOM | 04:30 | 0.12 | CAD | +0.01 | +9.09% | 10000 | 0.12 | 0.12 |
|
Drdgold Ltd |
JSE:DRD | 20Mar19 | 276.00 | ZAc | -3.00 | -1.08% | 423049 | 283.00 | 271.00 |
|
Detour Gold Corp. |
TSX:DGC | 14:24 | 13.00 | CAD | +0.04 | +0.31% | 229517 | 13.10 | 12.84 |
|
Corvus Gold |
TSX:KOR | 13:49 | 2.25 | CAD | +0.00 | +0.00% | 17900 | 2.25 | 2.19 |
|
Continental Gold Ltd |
TSX:CNL | 14:24 | 2.94 | CAD | -0.06 | -2.00% | 231550 | 3.02 | 2.91 |
|
Comstock Metals Ltd. |
CSL.V | 12:44 | 0.04 | CAD | +0.00 | +0.00% | 507000 | 0.04 | 0.04 |
|
Compania de Minas Buenaventura |
NYSE:BVN | 09:33 | 17.28 | USD | -0.07 | -0.40% | 107312 | 17.59 | 17.19 |
|
Coeur Mining Inc |
NYSE:CDE | 09:33 | 4.61 | USD | -0.07 | -1.50% | 315660 | 4.75 | 4.53 |
|
China Gold International Resources Corp. Ltd. |
TSX:CGG | 14:15 | 1.84 | CAD | -0.01 | -0.54% | 4300 | 1.86 | 1.81 |
|
Centerra Gold Inc |
TSX:CG | 14:24 | 7.29 | CAD | +0.07 | +0.97% | 561213 | 7.32 | 7.12 |
|
Centamin Egypt Ltd |
TSX:CEE | 12:27 | 1.60 | CAD | +0.00 | +0.00% | 18700 | 1.63 | 1.60 |
|
Cabral Gold Ltd. |
CBR.V | 20 Mar 19 | 0.21 | CAD | +0.00 | +0.00% | 17000 | 0.21 | 0.21 |
|
Brixton Metals |
BBB.V | 13:46 | 0.19 | CAD | +0.03 | +15.62% | 32000 | 0.19 | 0.18 |
|
Barrick Gold Corp |
NYSE:ABX | 07:21 | 0.11 | USD | 0.00 | -1.86% | 41000 | 0.12 | 0.11 |
|
Barrick Gold Corp |
TSX:ABX | 14:24 | 17.64 | CAD | +0.21 | +1.21% | 3009327 | 17.77 | 17.37 |
|
Balmoral Resources Ltd. |
TSX:BAR | 11:33 | 0.13 | CAD | +0.00 | +0.00% | 26500 | 0.13 | 0.13 |
|
B2Gold Corp |
TSX:BTO | 14:24 | 3.83 | CAD | -0.03 | -0.78% | 2433352 | 3.90 | 3.76 |
|
Avino Silver & Gold Mins Ltd |
NYSE MKT:ASM | 09:10 | 0.63 | USD | +0.01 | +1.40% | 27316 | 0.64 | 0.61 |
|
Athena Silver Corp |
OTC:AHNR | 07Mar19 | 0.02 | USD | +0.00 | +0.00% | 10000 | 0.02 | 0.02 |
|
Ashanti Gold Corp. |
AGZ.V | 20 Mar 19 | 0.05 | CAD | +0.00 | +0.00% | 97000 | 0.05 | 0.05 |
|
Asanko Gold Inc |
TSX:AKG | 14:06 | 0.89 | CAD | +0.03 | +3.49% | 113300 | 0.90 | 0.87 |
|
Argonaut Gold inc |
TSX:AR | 14:14 | 1.86 | CAD | +0.05 | +2.76% | 404376 | 1.89 | 1.85 |
|
Antioquia Gold Inc. |
AGD.V | 09:30 | 0.04 | CAD | +0.01 | +16.67% | 15000 | 0.04 | 0.04 |
|
Anglogold Ashanti Ltd |
NYSE:AU | 09:33 | 13.95 | USD | +0.22 | +1.59% | 404569 | 13.96 | 13.66 |
|
Anglogold Ashanti Ltd |
JSE:ANG | 20Mar19 | 19282.00 | ZAc | -173.00 | -0.89% | 1840595 | 19506.00 | 19149.00 |
|
American Lithium Corp |
LI.V | 13:14 | 0.49 | CAD | -0.01 | -2.00% | 299022 | 0.50 | 0.49 |
|
Amarillo Gold Corp. |
AGC.V | 13:10 | 0.25 | CAD | -0.01 | -1.96% | 2500 | 0.26 | 0.25 |
|
Aloro Mining Corp. |
AORO.V | 20 Mar 19 | 0.11 | CAD | +0.00 | +0.00% | 21000 | 0.11 | 0.11 |
|
Alluvial Mining PLC |
PG5.F | 14:24 | 17.56 | CAD | -0.18 | -1.01% | 164058 | 17.85 | 17.23 |
|
Alamos Gold Inc |
TSX:AGI | 14:24 | 6.96 | CAD | -0.07 | -1.00% | 922311 | 6.99 | 6.73 |
|
Alamos Gold Inc |
NYSE:AGI | 09:33 | 5.21 | USD | -0.08 | -1.51% | 374915 | 5.24 | 5.04 |
|
Alacer Gold Corp. |
TSX:ASR | 14:24 | 3.87 | CAD | +0.01 | +0.26% | 629761 | 3.88 | 3.78 |
|
Agnico-Eagle Mines Ltd |
TSX:AEM | 14:24 | 59.20 | CAD | +0.27 | +0.46% | 464351 | 59.54 | 58.46 |
|
Agnico Eagle Mines Ltd |
NYSE:AEM | 09:33 | 44.32 | USD | -0.08 | -0.18% | 163486 | 44.65 | 43.65 |
|
Aben Resources |
ABN.V | 14:04 | 0.19 | CAD | +0.00 | +0.00% | 103645 | 0.20 | 0.19 |
