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 2.50 CAD -0.03 -1.19% 2768940 2.63 2.49
Yamana Gold Inc NYSE:AUY 23May19 1.85 USD -0.05 -2.63% 1799394 1.95 1.85
Wheaton Precious Metals Corp NYSE:WPM 23May19 20.10 USD +0.39 +1.98% 414288 20.39 19.83
Wheaton Precious Metals Corp TSX:WPM 16:00 27.08 CAD +0.61 +2.30% 1210672 27.48 26.65
West Red Lake Gold Mines Inc. CSE:RLG 23May19 0.07 CAD -0.02 -22.22% 64200 0.08 0.07
VR Resources Ltd. VRR.V 15:14 0.16 CAD +0.00 +0.00% 37722 0.16 0.15
Vendetta Mining Corp. VTT.V 14:33 0.11 CAD -0.01 -4.35% 150074 0.12 0.11
Uranium Energy Corp. NYSE:UEC 22May19 1.32 USD -0.01 -0.75% 67134 1.34 1.31
U308 Corp UWE.TO 16:00 19.22 CAD +0.02 +0.10% 157003 20.14 19.10
Turquoise Hill TSX:TRQ 16:00 1.59 CAD -0.02 -1.24% 2286854 1.64 1.55
TriMetals Mining Inc. TSX:TMI 21 May 19 0.05 CAD +0.00 +0.00% 25920 0.05 0.05
Tanzanian Royalty Exploration Corp TSX:TNX 14:32 0.93 CAD +0.02 +2.20% 9500 0.96 0.92
Tahoe Resources Inc. TSX:THO 26 Feb 19 4.95 CAD +0.00 +0.00% 694806 5.08 4.85
Stillwater Mining NYSE:SWC 23May19 9.95 USD -0.11 -1.09% 4611088 9.96 9.74
Starcore International Mines TSX:SAM 14:48 0.08 CAD -0.01 -6.25% 16000 0.08 0.08
SilverCrest Metals Inc. SIL.V 15:59 4.40 CAD +0.15 +3.53% 193410 4.67 4.30
Silvercorp Metals Inc TSX:SVM 16:19 2.81 CAD +0.01 +0.36% 108910 2.88 2.76
Silver Standard Resources Inc NASDAQGS:SSRI 23May19 20.10 USD +0.39 +1.98% 414288 20.39 19.83
Sibanye Gold Ltd NYSE:SBGL 23May19 3.33 USD +0.01 +0.30% 372206 3.41 3.33
Sibanye Gold Ltd JSE:SGL 05:50 1179.00 ZAC -26.00 -2.16% 1092174 1205.00 1178.00
SEMAFO Inc. TSX:SMF 16:00 3.80 CAD -0.02 -0.52% 324913 3.88 3.78
Seabridge Gold NYSE:SA 23May19 11.22 USD +0.06 +0.54% 46950 11.42 11.18
Seabridge Gold TSX:SEA 16:00 15.12 CAD +0.16 +1.07% 59258 15.39 15.05
Sandstorm Gold Ltd TSX:SSL 16:00 6.83 CAD +0.00 +0.00% 411837 7.00 6.82
Sandstorm Gold Ltd NYSE MKT:SAND 22May19 5.07 USD +0.00 +0.00% 70493 5.19 5.06
Rubicon Minerals Corporation TSX:RMX 14:48 0.94 CAD -0.02 -2.08% 39505 1.00 0.90
Royal Gold Inc NASDAQGS:RGLD 23May19 85.04 USD +1.13 +1.35% 515363 87.02 84.11
Revival Gold Inc. RVG.V 15:40 0.48 CAD +0.03 +6.67% 61970 0.49 0.44
Randgold Resources Ltd NASDAQGS:GOLD 23May19 1.32 USD -0.01 -0.75% 67134 1.34 1.31
Pretium Resources Inc. TSX:PVG 16:00 10.82 CAD +0.22 +2.08% 508276 11.10 10.69
Premier Gold Mines Limited TSX:PG 16:00 1.84 CAD +0.03 +1.66% 296333 1.85 1.79
Precipitate Gold Corp PRG.V 21 May 19 0.10 CAD +0.00 +0.00% 64000 0.10 0.10
Platinum Group Metals Ltd. NYSE:PLG 23May19 1.27 USD -0.01 -0.78% 1706 1.32 1.27
Paramount Gold Nevada Corp NYSE MKT:PZG 22May19 0.72 USD -0.01 -0.91% 1778 0.74 0.72
Pan American Silver Corp NASDAQGS:PAAS 23May19 10.33 USD -0.01 -0.10% 2508039 10.63 10.31
Osprey Gold Development Ltd. OS.V 15:17 0.06 CAD +0.00 +0.00% 51500 0.06 0.06
Osisko Gold Royalties Ltd. TSX:OR 16:00 13.28 CAD +0.06 +0.45% 446159 13.62 13.27
OceanaGold Corporation TSX:OGC 16:19 3.63 CAD +0.04 +1.11% 1162709 3.72 3.59
NovaGold Resources Inc. TSX:NG 16:00 5.17 CAD +0.08 +1.57% 234828 5.27 5.13
NovaGold Resources Inc NYSE MKT:NG 22May19 3.83 USD +0.04 +1.06% 94029 3.90 3.79
Northern Vertex NEE.V 14:40 0.17 CAD +0.00 +0.00% 26100 0.18 0.17
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 14:28 0.02 CAD +0.00 +0.00% 8500 0.02 0.02
Newrange Gold Corp. NRG.V 15:07 0.13 CAD -0.01 -7.14% 103000 0.13 0.13
Newmont Mining Corp NYSE:NEM 23May19 31.64 USD +0.32 +1.02% 2666729 32.03 31.33
New Gold Inc NYSE MKT:NGD 22May19 0.63 USD 0.00 -0.32% 497552 0.65 0.63
New Gold Inc TSX:NGD 16:00 0.86 CAD +0.02 +2.38% 1131979 0.88 0.84
Nevada Exploration Inc. NGE.V 15:53 0.26 CAD -0.01 -3.70% 31987 0.27 0.26
Monarques Gold MQR.V 14:04 0.22 CAD +0.00 +0.00% 63600 0.22 0.21
Millrock Resources Inc TSX:MRO 15:59 0.10 CAD +0.01 +5.56% 17199 0.10 0.10
Mene MENE.V 12:26 0.56 CAD -0.01 -1.75% 8015 0.57 0.56
McEwen Mining TSX:MUX 15:48 1.71 CAD +0.03 +1.79% 249796 1.81 1.70
McEwen Mining NYSE:MUX 23May19 1.27 USD +0.02 +1.60% 522483 1.34 1.26
Marathon Gold TSX:MOZ 15:57 1.02 CAD -0.01 -0.97% 77592 1.02 1.01
Lion One Metals Ltd. LIO.V 11:55 0.69 CAD +0.00 +0.00% 13585 0.69 0.69
Leagold Mining TSX:LMC 15:59 1.47 CAD -0.03 -2.00% 245419 1.56 1.47
Klondike Gold Corp. KG.V 15:46 0.22 CAD +0.01 +2.33% 45050 0.22 0.22
Kirkland Lake Gold Inc TSX:KL 16:19 44.42 CAD -0.50 -1.11% 1349962 46.13 44.40
Kinross Gold Corp NYSE:KGC 23May19 3.12 USD +0.02 +0.65% 1576884 3.21 3.12
Kinross Gold Corp TSX:K 16:00 4.21 CAD +0.04 +0.96% 3980178 4.33 4.21
Kerr Mines Inc TSX:KER 15:48 0.16 CAD -0.01 -3.03% 122240 0.17 0.15
International Tower Hill Mines Ltd. TSX:ITH 11:25 0.64 CAD +0.04 +6.67% 10400 0.64 0.60
IAMGold Corp TSX:IMG 16:19 3.34 CAD +0.08 +2.45% 3188998 3.51 3.30
Iamgold Corp NYSE:IAG 23May19 2.48 USD +0.04 +1.64% 2041000 2.61 2.45
Hecla Mining Co NYSE:HL 23May19 1.38 USD -0.01 -0.54% 1003815 1.43 1.38
Harmony Gold Mining Co Ltd NYSE:HMY 23May19 1.65 USD -0.01 -0.60% 390349 1.72 1.65
Harmony Gold Mining Co Ltd JSE:HAR 05:45 2364.00 ZAc -46.00 -1.91% 200779 2383.00 2341.00
Guyana Goldfields Inc TSX:GUY 16:00 0.92 CAD -0.04 -4.17% 1260563 0.99 0.92
Group Eleven Resources Corp. ZNG.V 16:31 0.06 CAD -0.01 -8.33% 173000 0.06 0.05
Great Bear Resources Ltd GBR.V 15:56 2.84 CAD -0.06 -2.07% 45564 2.90 2.72
Gran Colombia Gold Corp TSX:GCM 16:00 3.48 CAD +0.09 +2.66% 170671 3.60 3.37
GoldQuest Mining Corp. GQC.V 15:37 0.10 CAD +0.01 +5.56% 26009 0.10 0.09
GoldMining Inc. GOLD.TO 15:57 0.80 CAD +0.04 +5.26% 78993 0.80 0.77
Golden Star Resources Ltd NYSE MKT:GSS 22May19 3.60 USD -0.18 -4.76% 57127 3.85 3.60
Goldcorp Inc NYSE:GG 23May19 2.91 USD -0.04 -1.36% 86548 3.03 2.90
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 22May19 2.91 USD -0.04 -1.36% 86548 3.03 2.90
Gold Fields Ltd JSE:GFIJ 05:50 5581.00 ZAc +30.00 +0.54% 245894 5607.00 5503.00
Gold Fields Ltd NYSE:GFI 23May19 3.88 USD +0.08 +2.11% 1464783 3.98 3.79
Freeport-McMoran Inc NYSE:FCX 23May19 9.95 USD -0.11 -1.09% 4611088 9.96 9.74
Franco-Nevada Corp TSX:FNV 16:00 99.05 CAD -0.49 -0.49% 606413 101.36 98.94
First Majestic Silver Corp NYSE:AG 23May19 5.60 USD +0.07 +1.27% 567888 5.77 5.54
Fireweed Zinc FWZ.V 15:50 0.65 CAD +0.00 +0.00% 47701 0.65 0.65
Erdene TSX:ERD 12:23 0.20 CAD +0.00 +0.00% 7156 0.21 0.20
Energold Drilling Corp EGDFF.PK 21May19 0.11 USD +0.01 +4.76% 3100 0.11 0.11
EMX Royalty Corporation EMX.V 15:12 1.64 CAD +0.00 +0.00% 2514 1.64 1.62
Eldorado Gold Corp TSX:ELD 16:00 4.32 CAD -0.31 -6.70% 1435508 4.68 4.30
Eldorado Gold Corp NYSE:EGO 23May19 3.19 USD -0.26 -7.54% 694772 3.46 3.19
Eco Oro Minerals Corp CSE:EOM 16May19 0.11 CAD +0.00 +0.00% 5500 0.11 0.11
Drdgold Ltd JSE:DRD 05:31 259.00 ZAc +6.00 +2.37% 165700 270.00 250.00
Detour Gold Corp. TSX:DGC 16:00 11.84 CAD +0.05 +0.42% 727413 12.15 11.71
Corvus Gold TSX:KOR 15:55 1.95 CAD +0.00 +0.00% 46706 2.00 1.90
Continental Gold Ltd TSX:CNL 16:00 2.52 CAD +0.00 +0.00% 124695 2.57 2.50
Comstock Metals Ltd. CSL.V 22 May 19 0.03 CAD +0.00 +0.00% 7000 0.03 0.03
Compania de Minas Buenaventura NYSE:BVN 23May19 14.29 USD -0.58 -3.90% 319890 14.95 14.25
Coeur Mining Inc NYSE:CDE 23May19 2.87 USD -0.04 -1.38% 665277 3.01 2.86
China Gold International Resources Corp. Ltd. TSX:CGG 15:59 1.48 CAD -0.01 -0.67% 52250 1.50 1.45
Centerra Gold Inc TSX:CG 16:18 7.54 CAD -0.08 -1.05% 463976 7.73 7.47
Centamin Egypt Ltd TSX:CEE 22 May 19 1.52 CAD -0.06 -3.80% 8245 1.55 1.52
Cabral Gold Ltd. CBR.V 22 May 19 0.16 CAD +0.00 +0.00% 8100 0.16 0.16
Brixton Metals BBB.V 15:36 0.12 CAD +0.00 +0.00% 30000 0.12 0.12
Barrick Gold Corp NYSE:ABX 21May19 0.11 USD +0.01 +4.76% 3100 0.11 0.11
Barrick Gold Corp TSX:ABX 16:18 16.13 CAD +0.12 +0.75% 4110029 16.50 16.12
Balmoral Resources Ltd. TSX:BAR 15:42 0.10 CAD +0.01 +5.26% 137000 0.10 0.10
B2Gold Corp TSX:BTO 16:00 3.35 CAD -0.01 -0.30% 6091997 3.47 3.32
Avino Silver & Gold Mins Ltd NYSE MKT:ASM 22May19 0.43 USD +0.00 +0.49% 24034 0.45 0.43
Athena Silver Corp OTC:AHNR 07Mar19 0.02 USD +0.00 +0.00% 10000 0.02 0.02
Ashanti Gold Corp. AGZ.V 21 May 19 0.05 CAD +0.00 +0.00% 71000 0.05 0.05
Asanko Gold Inc TSX:AKG 15:46 0.79 CAD +0.02 +2.60% 323702 0.80 0.75
Argonaut Gold inc TSX:AR 16:00 1.63 CAD +0.03 +1.88% 104880 1.64 1.60
Antioquia Gold Inc. AGD.V 11:21 0.03 CAD +0.00 +0.00% 19902 0.03 0.02
Anglogold Ashanti Ltd NYSE:AU 23May19 11.73 USD +0.12 +1.03% 503894 12.08 11.67
Anglogold Ashanti Ltd JSE:ANG 05:50 17024.00 ZAc -110.00 -0.64% 168745 17150.00 16841.00
American Lithium Corp LI.V 13:37 0.27 CAD +0.00 +0.00% 111796 0.28 0.27
Amarillo Gold Corp. AGC.V 14:50 0.20 CAD +0.01 +2.56% 26000 0.20 0.20
Aloro Mining Corp. AORO.V 22 May 19 0.09 CAD +0.00 +0.00% 2500 0.09 0.09
Alluvial Mining PLC PG5.F 16:00 12.03 CAD -0.21 -1.72% 233145 12.46 11.99
Alamos Gold Inc TSX:AGI 16:00 5.99 CAD +0.00 +0.00% 562658 6.21 5.99
Alamos Gold Inc NYSE:AGI 23May19 4.44 USD -0.02 -0.45% 269158 4.61 4.44
Alacer Gold Corp. TSX:ASR 16:00 3.90 CAD +0.04 +1.04% 594050 4.01 3.87
Agnico-Eagle Mines Ltd TSX:AEM 16:00 55.07 CAD +0.94 +1.74% 1216761 56.16 54.63
Agnico Eagle Mines Ltd NYSE:AEM 23May19 40.89 USD +0.56 +1.39% 225901 41.67 40.50
Aben Resources ABN.V 15:37 0.22 CAD +0.01 +2.33% 111547 0.23 0.22