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 4.43 CAD -0.15 -3.27% 3938815 4.60 4.33
Yamana Gold Inc NYSE:AUY 18Sep19 3.35 USD -0.10 -2.90% 4068647 3.46 3.26
Wheaton Precious Metals Corp NYSE:WPM 18Sep19 27.05 USD -0.30 -1.10% 624945 27.55 26.43
Wheaton Precious Metals Corp TSX:WPM 16:00 35.92 CAD -0.30 -0.83% 1376067 36.53 35.18
West Red Lake Gold Mines Inc. CSE:RLG 18Sep19 0.08 CAD -0.01 -5.88% 43000 0.08 0.08
VR Resources Ltd. VRR.V 15:38 0.37 CAD -0.02 -3.90% 24650 0.39 0.37
Vendetta Mining Corp. VTT.V 17 Sep 19 0.07 CAD +0.00 +0.00% 30000 0.07 0.07
Uranium Energy Corp. NYSE:UEC 17Sep19 0.97 USD -0.04 -3.50% 106388 1.02 0.96
U308 Corp UWE.TO 16:00 25.48 CAD -0.72 -2.75% 329447 26.33 25.08
Turquoise Hill TSX:TRQ 16:00 0.60 CAD -0.02 -3.23% 827822 0.63 0.59
TriMetals Mining Inc. TSX:TMI 15:25 0.08 CAD -0.01 -5.88% 146000 0.08 0.08
Tanzanian Royalty Exploration Corp TSX:TNX 14:40 1.06 CAD -0.01 -0.94% 62200 1.11 1.04
Tahoe Resources Inc. TSX:THO 26 Feb 19 4.95 CAD +0.00 +0.00% 694806 5.08 4.85
Stillwater Mining NYSE:SWC 18Sep19 10.36 USD -0.05 -0.48% 5555190 10.46 10.10
Starcore International Mines TSX:SAM 17 Sep 19 0.09 CAD +0.00 +0.00% 1000 0.09 0.09
SilverCrest Metals Inc. SIL.V 28 Aug 19 8.52 CAD +0.00 +0.00% 246455 8.70 8.08
Silvercorp Metals Inc TSX:SVM 16:00 5.67 CAD -0.06 -1.05% 1125201 5.75 5.51
Silver Standard Resources Inc NASDAQGS:SSRI 18Sep19 27.05 USD -0.30 -1.10% 624945 27.55 26.43
Sibanye Gold Ltd NYSE:SBGL 18Sep19 4.70 USD -0.15 -3.09% 633581 4.86 4.60
Sibanye Gold Ltd JSE:SGL 03:09 1723.00 ZAC -51.00 -2.88% 172494 1735.00 1715.00
SEMAFO Inc. TSX:SMF 16:00 4.37 CAD +0.00 +0.00% 1761395 4.49 4.23
Seabridge Gold TSX:SEA 16:00 18.22 CAD -0.50 -2.67% 215277 18.79 17.87
Seabridge Gold NYSE:SA 18Sep19 13.72 USD -0.42 -2.97% 202783 14.15 13.42
Sandstorm Gold Ltd TSX:SSL 16:00 7.54 CAD -0.16 -2.08% 779153 7.77 7.45
Sandstorm Gold Ltd NYSE MKT:SAND 17Sep19 5.69 USD -0.14 -2.40% 144261 5.88 5.61
Rubicon Minerals Corporation TSX:RMX 15:44 1.02 CAD -0.01 -0.97% 27670 1.03 1.01
Royal Gold Inc NASDAQGS:RGLD 18Sep19 124.06 USD -1.56 -1.24% 622231 126.35 121.91
Revival Gold Inc. RVG.V 15:11 0.66 CAD +0.00 +0.00% 12500 0.66 0.63
Pretium Resources Inc. TSX:PVG 16:00 15.12 CAD -0.30 -1.95% 663017 15.47 14.77
Premier Gold Mines Limited TSX:PG 16:00 1.99 CAD -0.03 -1.48% 536539 2.04 1.96
Precipitate Gold Corp PRG.V 15:51 0.14 CAD +0.03 +27.27% 244250 0.14 0.13
Platinum Group Metals Ltd. NYSE:PLG 18Sep19 1.67 USD -0.03 -1.48% 1400 1.73 1.64
Paramount Gold Nevada Corp NYSE MKT:PZG 17Sep19 0.79 USD +0.00 +0.49% 6155 0.80 0.78
Pan American Silver Corp NASDAQGS:PAAS 18Sep19 16.51 USD -0.51 -3.00% 3893300 16.99 16.16
Osprey Gold Development Ltd. OS.V 12:12 0.06 CAD -0.01 -8.33% 93000 0.06 0.05
Osisko Gold Royalties Ltd. TSX:OR 16:00 15.63 CAD -0.22 -1.39% 710246 16.04 15.45
OceanaGold Corporation TSX:OGC 16:00 3.30 CAD -0.07 -2.08% 2950185 3.43 3.24
NovaGold Resources Inc. TSX:NG 16:23 8.19 CAD -0.21 -2.50% 421629 8.46 8.05
NovaGold Resources Inc NYSE MKT:NG 17Sep19 6.17 USD -0.16 -2.53% 310348 6.39 6.04
Northern Vertex NEE.V 15:55 0.29 CAD -0.04 -12.12% 104000 0.33 0.29
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 Sep 19 0.03 CAD +0.00 +0.00% 139000 0.03 0.03
Newrange Gold Corp. NRG.V 15:24 0.16 CAD +0.00 +0.00% 98500 0.16 0.16
Newmont Mining Corp NYSE:NEM 18Sep19 39.05 USD -0.55 -1.39% 2383424 39.79 38.30
New Gold Inc NYSE MKT:NGD 17Sep19 1.23 USD -0.01 -0.81% 1041131 1.26 1.18
New Gold Inc TSX:NGD 16:00 1.64 CAD +0.00 +0.00% 1680558 1.66 1.56
Nevada Exploration Inc. NGE.V 15:25 0.24 CAD -0.01 -4.08% 38578 0.24 0.22
Monarques Gold MQR.V 10:57 0.26 CAD -0.01 -1.92% 8500 0.26 0.26
Millrock Resources Inc TSX:MRO 15:32 0.09 CAD +0.00 +0.00% 72000 0.09 0.08
Mene MENE.V 15:59 0.51 CAD -0.01 -1.92% 14732 0.51 0.50
McEwen Mining TSX:MUX 15:59 2.23 CAD -0.05 -2.19% 536027 2.32 2.16
McEwen Mining NYSE:MUX 18Sep19 1.68 USD -0.05 -2.89% 1240297 1.76 1.62
Marathon Gold TSX:MOZ 15:59 1.33 CAD -0.03 -2.21% 226409 1.38 1.30
Lion One Metals Ltd. LIO.V 15:57 0.74 CAD +0.02 +2.78% 73351 0.74 0.71
Leagold Mining TSX:LMC 16:00 2.71 CAD -0.03 -1.09% 375154 2.78 2.65
Klondike Gold Corp. KG.V 15:45 0.33 CAD +0.00 +0.00% 27625 0.33 0.33
Kirkland Lake Gold Inc TSX:KL 16:00 61.09 CAD -0.16 -0.26% 1223475 62.10 59.77
Kinross Gold Corp NYSE:KGC 18Sep19 5.02 USD -0.16 -3.09% 4732125 5.25 4.91
Kinross Gold Corp TSX:K 16:00 6.67 CAD -0.19 -2.77% 7439830 6.96 6.52
Kerr Mines Inc TSX:KER 15:43 0.22 CAD -0.01 -2.27% 98600 0.22 0.21
International Tower Hill Mines Ltd. TSX:ITH 13:02 0.71 CAD +0.00 +0.00% 2000 0.75 0.71
IAMGold Corp TSX:IMG 16:00 4.58 CAD -0.04 -0.87% 2823659 4.65 4.43
Iamgold Corp NYSE:IAG 18Sep19 3.44 USD -0.04 -1.15% 1600235 3.50 3.33
Hecla Mining Co NYSE:HL 18Sep19 1.89 USD -0.07 -3.57% 4243045 1.97 1.83
Harmony Gold Mining Co Ltd NYSE:HMY 18Sep19 3.01 USD -0.07 -2.27% 2301622 3.12 2.92
Harmony Gold Mining Co Ltd JSE:HAR 03:09 4451.00 ZAc -69.00 -1.53% 47024 4490.00 4431.00
Guyana Goldfields Inc TSX:GUY 16:00 1.03 CAD -0.03 -2.83% 342491 1.07 1.01
Group Eleven Resources Corp. ZNG.V 17 Sep 19 0.05 CAD +0.00 +0.00% 20000 0.05 0.05
Great Bear Resources Ltd GBR.V 15:59 9.08 CAD -0.22 -2.37% 287320 9.57 8.75
Gran Colombia Gold Corp TSX:GCM 16:00 4.60 CAD -0.08 -1.71% 261725 4.70 4.51
GoldQuest Mining Corp. GQC.V 17 Sep 19 0.15 CAD +0.00 +0.00% 19500 0.15 0.15
GoldMining Inc. GOLD.TO 15:59 1.17 CAD -0.03 -2.50% 103139 1.21 1.15
Golden Star Resources Ltd NYSE MKT:GSS 17Sep19 3.13 USD -0.09 -2.80% 111996 3.23 3.11
Goldcorp Inc NYSE:GG 18Sep19 3.67 USD -0.16 -4.18% 137556 3.89 3.64
Goldcorp Inc TSX:G 22 Apr 19 14.20 CAD +0.00 +0.00% 4808472 14.60 14.14
Gold Resource Corp NYSE MKT:GORO 17Sep19 3.67 USD -0.16 -4.18% 137556 3.89 3.64
Gold Fields Ltd JSE:GFIJ 03:09 6932.00 ZAc -103.00 -1.46% 51953 6988.00 6922.00
Gold Fields Ltd NYSE:GFI 18Sep19 4.66 USD +0.01 +0.22% 2639868 4.81 4.55
Freeport-McMoran Inc NYSE:FCX 18Sep19 10.36 USD -0.05 -0.48% 5555190 10.46 10.10
Franco-Nevada Corp TSX:FNV 16:00 122.78 CAD -0.52 -0.42% 713585 123.94 120.71
Fortuna Silver Mines Inc TSX:FVI 16:00 4.51 CAD -0.18 -3.84% 560131 4.70 4.42
First Majestic Silver Corp NYSE:AG 18Sep19 9.63 USD -0.17 -1.74% 1195904 9.89 9.32
Fireweed Zinc FWZ.V 14:40 0.46 CAD -0.01 -1.09% 14500 0.46 0.46
Erdene TSX:ERD 15:59 0.21 CAD +0.03 +13.51% 195150 0.22 0.19
Energold Drilling Corp EGDFF.PK 12Sep19 0.03 USD +0.00 +7.14% 7035 0.03 0.03
EMX Royalty Corporation EMX.V 17 Sep 19 1.80 CAD +0.00 +0.00% 1780 1.85 1.80
Eldorado Gold Corp NYSE:EGO 18Sep19 8.12 USD -0.27 -3.22% 1088420 8.45 7.92
Eldorado Gold Corp TSX:ELD 16:00 10.78 CAD -0.33 -2.97% 1944024 11.21 10.53
Eco Oro Minerals Corp CSE:EOM 17Sep19 0.09 CAD +0.01 +6.25% 37324 0.09 0.09
Drdgold Ltd JSE:DRD 03:08 620.00 ZAc -25.00 -3.88% 4192 620.00 602.00
Detour Gold Corp. TSX:DGC 16:00 20.24 CAD -0.70 -3.34% 1322433 21.09 19.92
Corvus Gold TSX:KOR 15:59 2.31 CAD +0.02 +0.87% 79519 2.39 2.25
Continental Gold Ltd TSX:CNL 16:00 3.91 CAD -0.10 -2.49% 444658 4.07 3.86
Comstock Metals Ltd. CSL.V 14:43 0.02 CAD -0.01 -20.00% 599000 0.02 0.02
Compania de Minas Buenaventura NYSE:BVN 18Sep19 14.47 USD -0.29 -1.97% 370824 14.85 14.29
Coeur Mining Inc NYSE:CDE 18Sep19 4.90 USD -0.06 -1.21% 1498935 4.99 4.73
China Gold International Resources Corp. Ltd. TSX:CGG 16:00 1.32 CAD -0.03 -2.22% 165625 1.34 1.29
Centerra Gold Inc TSX:CG 16:00 10.47 CAD -0.34 -3.15% 1397763 10.81 10.35
Centamin Egypt Ltd TSX:CEE 15:18 2.10 CAD +0.04 +1.94% 12336 2.32 2.10
Cabral Gold Ltd. CBR.V 17 Sep 19 0.14 CAD +0.00 +0.00% 28000 0.14 0.14
Brixton Metals BBB.V 15:35 0.28 CAD +0.00 +0.00% 62208 0.28 0.27
Barrick Gold Corp NYSE:GOLD 18Sep19 17.64 USD -0.38 -2.11% 4228021 18.06 17.20
Barrick Gold Corp TSX:ABX 16:23 23.40 CAD -0.50 -2.09% 6549451 23.93 22.90
Balmoral Resources Ltd. TSX:BAR 15:57 0.23 CAD -0.01 -2.17% 235994 0.23 0.22
B2Gold Corp TSX:BTO 16:00 4.28 CAD -0.07 -1.61% 4588578 4.39 4.16
Avino Silver & Gold Mins Ltd NYSE MKT:ASM 17Sep19 0.61 USD -0.01 -2.27% 97968 0.63 0.60
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
Asanko Gold Inc TSX:AKG 15:59 1.27 CAD -0.02 -1.55% 135244 1.32 1.24
Argonaut Gold inc TSX:AR 16:00 2.30 CAD -0.03 -1.29% 360765 2.35 2.24
Antioquia Gold Inc. AGD.V 17 Sep 19 0.03 CAD +0.00 +0.00% 4000 0.03 0.03
Anglogold Ashanti Ltd NYSE:AU 18Sep19 19.10 USD -0.65 -3.29% 983236 19.74 18.56
Anglogold Ashanti Ltd JSE:ANG 03:09 28300.00 ZAc -645.00 -2.23% 36521 28483.00 28119.00
American Lithium Corp LI.V 14:45 0.19 CAD +0.02 +12.12% 50131 0.19 0.17
Amarillo Gold Corp. AGC.V 15:38 0.24 CAD -0.01 -4.00% 58500 0.25 0.24
Aloro Mining Corp. AORO.V 11:34 0.04 CAD +0.00 +0.00% 15000 0.04 0.04
Alluvial Mining PLC PG5.F 16:00 16.94 CAD +0.21 +1.25% 907200 17.61 16.65
Alamos Gold Inc TSX:AGI 16:00 8.30 CAD -0.09 -1.07% 1187439 8.48 8.12
Alamos Gold Inc NYSE:AGI 18Sep19 6.24 USD -0.10 -1.58% 567237 6.39 6.10
Alacer Gold Corp. TSX:ASR 16:00 5.12 CAD -0.09 -1.73% 749829 5.25 5.05
Agnico-Eagle Mines Ltd TSX:AEM 16:00 75.56 CAD -0.88 -1.15% 816356 76.89 74.30
Agnico Eagle Mines Ltd NYSE:AEM 18Sep19 56.89 USD -0.81 -1.40% 479578 57.90 55.81
Aben Resources ABN.V 15:57 0.12 CAD -0.01 -7.69% 227050 0.13 0.12