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
Yamana Gold Inc TSX:YRI 16:15 7.80 CAD -0.12 -1.52% 2156229 7.93 7.69
Yamana Gold Inc NYSE:AUY 13:30 5.87 USD -0.11 -1.84% 3163905 6.00 5.81
White Gold Corp. WGO.V 15:59 1.18 CAD +0.00 +0.00% 108555 1.20 1.16
Wheaton Precious Metals Corp NYSE:WPM 13:30 50.55 USD -0.27 -0.53% 416102 50.98 49.56
Wheaton Precious Metals Corp TSX:WPM 16:00 67.01 CAD -0.19 -0.28% 575053 67.34 65.75
West Red Lake Gold Mines Inc. CSE:RLG 10:58 0.18 CAD +0.01 +2.86% 978333 0.19 0.17
VR Resources Ltd. VRR.V 15:20 0.33 CAD -0.02 -4.35% 93100 0.35 0.33
Vendetta Mining Corp. VTT.V 15:36 0.09 CAD +0.01 +5.88% 424000 0.10 0.09
Uranium Energy Corp. NYSE:UEC 13:30 1.01 USD +0.01 +1.00% 40481 1.01 1.00
U308 Corp UWE.TO 16:00 35.13 CAD -0.54 -1.51% 356563 35.88 34.78
Turquoise Hill TSX:TRQ 16:00 1.14 CAD +0.00 +0.00% 347772 1.15 1.13
Torex Gold Resources Inc. TXG.TO 16:00 21.27 CAD -0.48 -2.21% 206800 21.77 20.74
Tanzanian Royalty Exploration Corp TSX:TNX 15:59 1.14 CAD -0.02 -1.72% 30041 1.15 1.12
Tanzanian Gold Corporation NYSE:TRX 13:30 0.86 USD +0.00 +0.08% 20927 0.87 0.84
Taiga Gold Corp CSE:TGC 09:05 0.20 CAD -0.01 -2.50% 27500 0.21 0.20
Tahoe Resources Inc. TSX:THO 26 Feb 19 4.95 CAD +0.00 +0.00% 694806 5.08 4.85
Stillwater Mining NYSE:SWC 08:51 13.81 USD +0.02 +0.15% 1022781 13.90 13.67
Starcore International Mines TSX:SAM 14:56 0.20 CAD -0.01 -4.88% 40000 0.21 0.20
SilverCrest Metals Inc. SIL.V 16:00 12.02 CAD +0.03 +0.25% 304760 12.12 11.76
Silvercorp Metals Inc TSX:SVM 16:15 10.16 CAD -0.09 -0.88% 786208 10.33 9.84
Silver Standard Resources Inc NASDAQGS:SSRI 08:51 50.42 USD -0.40 -0.79% 280991 50.98 49.56
Sibanye Stillwater Ltd. NYSE:SBSW 13:30 12.50 USD +1.12 +9.84% 573523 12.71 12.35
Sibanye Stillwater Ltd. JSE:SSWJ 11:00 5462.00 ZAC +487.00 +9.79% 25017816 5695.00 5230.00
SEMAFO Inc. TSX:SMF 06 Jul 20 4.77 CAD +0.21 +4.61% 940641 4.84 4.61
Seabridge Gold NYSE:SA 13:30 17.55 USD -0.31 -1.74% 55394 18.02 17.20
Seabridge Gold TSX:SEA 16:00 23.24 CAD -0.37 -1.57% 85949 23.70 22.80
Sandstorm Gold Ltd TSX:SSL 16:00 11.69 CAD -0.06 -0.51% 342758 11.78 11.45
Sandstorm Gold Ltd NYSE:SAND 13:30 8.82 USD -0.06 -0.68% 324353 8.90 8.64
Rubicon Minerals Corporation TSX:RMX 08 Jul 20 1.79 CAD -0.08 -4.28% 363392 1.92 1.79
Royal Gold Inc NASDAQGS:RGLD 13:13 131.35 USD -1.57 -1.18% 328780 132.89 129.70
Revival Gold Inc. RVG.V 15:59 1.03 CAD -0.04 -3.74% 234314 1.13 1.03
Radisson Mining Resources Inc. RDS.V 15:59 0.31 CAD -0.02 -4.69% 229527 0.32 0.29
Probe Metals Inc. PRB.V 15:59 1.46 CAD -0.01 -0.68% 34400 1.46 1.45
Pretium Resources Inc. TSX:PVG 16:00 15.59 CAD -0.31 -1.95% 454970 15.91 15.25
Premier Gold Mines Limited TSX:PG 16:00 2.54 CAD -0.13 -4.87% 676046 2.68 2.48
Precipitate Gold Corp PRG.V 15:46 0.31 CAD -0.01 -3.12% 114426 0.33 0.31
Platinum Group Metals Ltd. NYSE:PLG 11:00 2.17 USD -0.06 -2.69% 24009 2.25 2.06
Paramount Gold Nevada Corp NYSE MKT:PZG 13:30 1.19 USD -0.04 -3.25% 12930 1.23 1.19
Pan American Silver Corp NASDAQGS:PAAS 13:49 33.56 USD -0.63 -1.84% 2143125 34.21 33.08
Osprey Gold Development Ltd. OS.V 13:46 0.08 CAD +0.01 +6.67% 17000 0.08 0.08
Osisko Gold Royalties Ltd. TSX:OR 16:00 14.50 CAD -0.21 -1.43% 390347 14.69 14.21
Orezone Gold Corp ORE.V 15:14 1.09 CAD +0.00 +0.00% 51227 1.10 1.06
OceanaGold Corporation TSX:OGC 16:15 3.35 CAD -0.02 -0.59% 1140207 3.40 3.25
NovaGold Resources Inc. TSX:NG 16:00 11.40 CAD -0.14 -1.21% 294118 11.55 11.20
NovaGold Resources Inc NYSE MKT:NG 13:30 8.59 USD -0.14 -1.60% 167443 8.73 8.45
Northern Vertex NEE.V 15:48 0.57 CAD -0.02 -3.39% 522209 0.60 0.57
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 15:49 0.06 CAD -0.01 -14.29% 181142 0.07 0.06
Newrange Gold Corp. NRG.V 15:59 0.20 CAD -0.01 -4.76% 256598 0.22 0.20
Newmont Goldcorp NGT.TO 16:00 84.68 CAD -0.13 -0.15% 81578 85.37 83.99
Newmont Goldcorp NYSE:NEM 13:30 63.85 USD -0.26 -0.41% 852422 64.48 63.36
New Gold Inc NYSE MKT:NGD 13:30 1.55 USD -0.02 -1.27% 614517 1.60 1.51
New Gold Inc TSX:NGD 16:00 2.05 CAD -0.04 -1.91% 976120 2.10 2.00
New Age Metals Inc. NAM.V 14:38 0.08 CAD -0.01 -6.25% 115000 0.08 0.08
Nevada Exploration Inc. NGE.V 13 Aug 20 0.22 CAD +0.01 +2.38% 85090 0.22 0.20
Nevada Copper Corp NCU.TO 15:59 0.13 CAD -0.01 -3.70% 181127 0.14 0.13
Monarques Gold MQR.V 15:59 0.49 CAD -0.02 -3.96% 190855 0.52 0.47
Millrock Resources Inc TSX:MRO 15:57 0.25 CAD +0.01 +4.17% 91082 0.25 0.24
Metalla Royalty & Streaming Ltd. MTA.V 15:59 12.60 CAD -0.17 -1.33% 66996 12.99 12.20
Mene MENE.V 15:59 0.60 CAD +0.04 +7.14% 104206 0.60 0.56
McEwen Mining TSX:MUX 15:59 1.70 CAD -0.01 -0.58% 341293 1.73 1.65
McEwen Mining NYSE:MUX 13:30 1.29 USD -0.02 -1.53% 422254 1.30 1.25
Marathon Gold TSX:MOZ 16:00 2.26 CAD -0.03 -1.31% 451097 2.27 2.19
Maple Gold Mines Ltd. MGM.V 15:46 0.19 CAD -0.01 -2.56% 183053 0.20 0.19
Maple Gold Mines Ltd. OTC:MGMLF 10:17 0.15 USD +0.00 -0.14% 123972 0.15 0.14
Lion One Metals Ltd. LIO.V 15:59 2.05 CAD -0.04 -1.91% 90497 2.11 2.05
Leagold Mining TSX:LMC 12 Mar 20 2.60 CAD +0.00 +0.00% 2146973 2.80 2.22
Kore Mining Ltd. KORE.V 15:42 1.64 CAD -0.02 -1.21% 38093 1.68 1.64
Kootenay Silver Inc. KTN.V 15:58 0.46 CAD -0.01 -1.09% 529401 0.48 0.45
Kootenay Silver Inc. OTC:KOOYF 10:58 0.35 USD -0.01 -2.41% 247446 0.39 0.34
Klondike Gold Corp. KG.V 15:49 0.33 CAD +0.00 +0.00% 18800 0.33 0.33
Kirkland Lake Gold Inc TSX:KL 16:00 66.13 CAD -0.48 -0.72% 739373 66.88 65.15
Kinross Gold Corp NYSE:KGC 13:30 8.71 USD -0.10 -1.14% 4530666 8.84 8.59
Kinross Gold Corp TSX:K 16:00 11.57 CAD -0.09 -0.77% 2925866 11.71 11.39
Kerr Mines Inc TSX:KER 15:11 0.15 CAD +0.00 +0.00% 298900 0.16 0.15
International Tower Hill Mines Ltd. TSX:ITH 15:59 1.86 CAD -0.01 -0.54% 32408 1.95 1.75
IAMGold Corp TSX:IMG 16:00 5.61 CAD +0.02 +0.36% 2111301 5.63 5.45
Iamgold Corp NYSE:IAG 13:30 4.22 USD -0.01 -0.24% 979504 4.25 4.12
Hecla Mining Co NYSE:HL 13:30 6.04 USD -0.07 -1.15% 1439637 6.13 5.84
Harmony Gold Mining Co Ltd NYSE:HMY 13:30 5.95 USD +0.02 +0.34% 1341238 5.99 5.76
Harmony Gold Mining Co Ltd JSE:HAR 11:00 10262.00 ZAc -198.00 -1.89% 4075578 10652.00 10184.00
Guyana Goldfields Inc TSX:GUY 16:00 1.81 CAD +0.00 +0.00% 43951 1.81 1.79
Group Eleven Resources Corp. ZNG.V 12:02 0.08 CAD -0.01 -11.11% 118489 0.10 0.08
Great Bear Resources Ltd GBR.V 16:00 16.16 CAD +0.16 +1.00% 37034 16.23 15.68
Great Bear Resources Ltd OTC:GTBAF 11:35 12.24 CAD +0.17 +1.41% 22052 12.24 11.75
Gran Colombia Gold Corp TSX:GCM 16:00 6.38 CAD -0.23 -3.48% 545407 6.88 6.19
GoldQuest Mining Corp. GQC.V 15:59 0.45 CAD +0.03 +7.14% 155421 0.47 0.41
GoldMining Inc. GOLD.TO 16:56 2.38 CAD -0.01 -0.42% 351023 2.41 2.33
Golden Star Resources Ltd NYSE MKT:GSS 13:30 4.56 USD -0.08 -1.72% 89750 4.66 4.47
Goldcorp Inc NYSE:GG 08:51 4.10 USD -0.05 -1.21% 36682 4.14 4.01
Goldcorp Inc TSX:G 22 Apr 19 14.20 CAD +0.00 +0.00% 4808472 14.60 14.14
Gold Terra Resource Corp. YGT.V 15:59 0.44 CAD -0.02 -3.30% 286739 0.47 0.44
Gold Springs Resource Corp TSX:GRC 12:19 0.16 CAD +0.01 +3.33% 3500 0.16 0.16
Gold Resource Corp NYSE MKT:GORO 13:30 4.12 USD -0.03 -0.72% 74779 4.14 4.01
Gold Fields Ltd JSE:GFIJ 11:01 21552.74 ZAc -170.00 -0.78% 2225350 21974.00 21152.00
Gold Fields Ltd NYSE:GFI 13:30 12.25 USD -0.03 -0.24% 1396706 12.43 11.98
Genesis Metals Corp. GIS.V 15:48 0.28 CAD +0.00 +0.00% 94000 0.28 0.27
Galway Metals Inc GWM.V 15:59 1.53 CAD -0.02 -1.29% 243521 1.56 1.50
Galiano Gold Inc. TSX:GAU 16:00 2.18 CAD -0.12 -5.22% 395840 2.32 2.14
Freeport-McMoran Inc NYSE:FCX 13:30 13.78 USD -0.01 -0.07% 2158676 13.90 13.67
Franco-Nevada Corp TSX:FNV 16:15 195.62 CAD -0.41 -0.21% 260397 196.84 192.87
Fosterville South Exploration Ltd. FSX.V 15:59 4.10 CAD +0.27 +7.05% 176923 4.10 3.81
Fortuna Silver Mines Inc TSX:FVI 16:00 8.46 CAD +0.01 +0.12% 976117 8.46 8.11
First Mining Gold Corp. FF.TO 15:59 0.52 CAD +0.01 +1.96% 861455 0.54 0.51
First Mining Gold Corp. OTC:FFMGF 10:58 0.40 USD +0.01 +3.38% 448785 0.40 0.37
First Majestic Silver Corp NYSE:AG 13:43 11.69 USD -0.18 -1.52% 6224219 11.86 11.36
Fireweed Zinc FWZ.V 15:24 0.64 CAD -0.01 -1.54% 72630 0.68 0.64
Erdene Resource Development Corp TSX:ERD 15:56 0.57 CAD -0.01 -1.72% 392218 0.59 0.57
Erdene Resource Development Corp OTC:ERDCF 10:49 0.43 USD -0.01 -2.33% 116645 0.44 0.43
EMX Royalty Corporation EMX.V 15:58 3.56 CAD -0.09 -2.47% 13853 3.67 3.55
Elemental Royalties Corp. ELE.V 15:59 1.71 CAD +0.00 +0.00% 29851 1.78 1.70
Eldorado Gold Corp NYSE:EGO 13:30 11.09 USD -0.21 -1.86% 305015 11.31 10.94
Eldorado Gold Corp TSX:ELD 16:15 14.71 CAD -0.23 -1.54% 528742 15.00 14.50
Eco Oro Minerals Corp CSE:EOM 10Aug20 0.06 CAD +0.00 +0.00% 27000 0.06 0.06
Drdgold Ltd JSE:DRD 11:00 2386.00 ZAc -14.00 -0.58% 2331449 2474.00 2350.00
Detour Gold Corp. TSX:DGC 03 Feb 20 23.10 CAD +0.00 +0.00% 5215712 23.72 22.72
Corvus Gold TSX:KOR 16:00 3.73 CAD -0.14 -3.62% 78522 3.88 3.71
Cornerstone Capital Resources Inc. CGP.V 15:18 3.70 CAD -0.02 -0.54% 15380 3.70 3.67
Cornerstone Capital Resources Inc. OTC:CTNXF 10:18 2.81 USD -0.03 -0.98% 1700 2.81 2.80
Cornerstone Capital Resources Inc. FRA:GWN1 21:07 2.36 EUR +0.10 +4.43% 0 2.36 2.36
Continental Gold Ltd TSX:CNL 06 Mar 20 5.49 CAD +0.00 +0.00% 502249 5.50 5.49
Comstock Metals Ltd. CSL.V 11:54 0.12 CAD -0.01 -4.17% 20000 0.12 0.12
Compania de Minas Buenaventura NYSE:BVN 13:30 13.22 USD +0.07 +0.53% 184547 13.23 12.85
Coeur Mining Inc NYSE:CDE 13:30 8.26 USD +0.02 +0.24% 838767 8.26 7.93
China Gold International Resources Corp. Ltd. TSX:CGG 16:00 1.24 CAD -0.04 -3.12% 105224 1.28 1.23
Centerra Gold Inc TSX:CG 16:00 16.29 CAD -0.23 -1.39% 438863 16.58 16.07
Centamin Egypt Ltd TSX:CEE 15:25 3.49 CAD -0.11 -3.06% 5600 3.60 3.48
Cabral Gold Ltd. CBR.V 15:59 0.27 CAD -0.01 -1.85% 505757 0.27 0.26
Brixton Metals BBB.V 15:54 0.46 CAD +0.00 +0.00% 343945 0.48 0.44
Barrick Gold Corp NYSE:GOLD 13:30 26.99 USD -0.15 -0.55% 2795518 27.22 26.56
Barrick Gold Corp TSX:ABX 16:15 35.79 CAD -0.13 -0.36% 3594690 36.05 35.20
Balmoral Resources Ltd. TSX:BAR 25 May 20 0.80 CAD -0.01 -1.23% 606719 0.81 0.79
B2Gold Corp TSX:BTO 16:15 8.90 CAD +0.01 +0.11% 2867102 8.91 8.66
Avino Silver & Gold Mins Ltd NYSE MKT:ASM 13:30 1.16 USD -0.11 -8.66% 143827 1.27 1.15
Auryn Resources Inc. NYSE:AUG 13:30 2.28 USD -0.02 -0.87% 291556 2.31 2.21
Auryn Resources Inc. AUG.TO 16:00 3.02 CAD +0.01 +0.33% 215637 3.03 2.93
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
Argonaut Gold inc TSX:AR 16:15 2.84 CAD -0.06 -2.07% 1478214 2.96 2.78
Antioquia Gold Inc. AGD.V 14:07 0.08 CAD +0.00 +0.00% 85000 0.08 0.08
Anglogold Ashanti Ltd NYSE:AU 13:30 28.38 USD -0.02 -0.07% 477395 28.73 28.03
Anglogold Ashanti Ltd JSE:ANG 11:01 49877.65 ZAc -520.00 -1.03% 936328 50729.00 49086.00
American Lithium Corp LI.V 16:15 1.45 CAD +0.13 +9.85% 4388176 1.45 1.09
Amarillo Gold Corp. AGC.V 15:59 0.31 CAD +0.02 +6.90% 630552 0.32 0.30
Aloro Mining Corp. AORO.V 15:06 0.10 CAD +0.00 +0.00% 8000 0.10 0.10
Alamos Gold Inc NYSE:AGI 13:30 10.02 USD +0.12 +1.21% 429390 10.03 9.78
Alamos Gold Inc TSX:AGI 16:15 13.30 CAD +0.21 +1.60% 671689 13.30 12.98
Alacer Gold Corp. TSX:ASR 16:00 8.38 CAD -0.10 -1.18% 854794 8.75 8.25
Agnico-Eagle Mines Ltd TSX:AEM 16:00 104.78 CAD +0.17 +0.16% 357115 104.97 103.09
Agnico Eagle Mines Ltd NYSE:AEM 13:30 79.05 USD +0.01 +0.01% 232330 79.19 77.77
Aben Resources ABN.V 15:55 0.13 CAD +0.01 +8.33% 263500 0.13 0.13