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 16:16 4.56 CAD -0.05 -1.08% 1375080 4.62 4.52
Yamana Gold Inc NYSE:AUY 15Nov19 3.44 USD -0.03 -0.87% 2329942 3.49 3.41
Wheaton Precious Metals Corp NYSE:WPM 15Nov19 26.94 USD +0.48 +1.81% 649752 27.23 26.16
Wheaton Precious Metals Corp TSX:WPM 16:16 35.61 CAD +0.55 +1.57% 765531 36.06 34.60
West Red Lake Gold Mines Inc. CSE:RLG 15Nov19 0.05 CAD +0.00 +0.00% 35000 0.05 0.05
VR Resources Ltd. VRR.V 15:59 0.30 CAD +0.03 +9.09% 155421 0.30 0.27
Vendetta Mining Corp. VTT.V 14 Nov 19 0.06 CAD +0.00 +0.00% 46400 0.06 0.05
Uranium Energy Corp. NYSE:UEC 14Nov19 1.00 USD +0.00 +0.00% 67539 1.02 1.00
U308 Corp UWE.TO 16:00 24.66 CAD -0.33 -1.32% 154509 25.05 24.60
Turquoise Hill TSX:TRQ 16:00 0.59 CAD -0.03 -4.84% 362172 0.62 0.59
TriMetals Mining Inc. TSX:TMI 04 Nov 19 0.12 CAD +0.00 +0.00% 6000 0.12 0.11
Tanzanian Royalty Exploration Corp TSX:TNX 12:31 1.02 CAD -0.01 -0.97% 2060 1.03 1.02
Tahoe Resources Inc. TSX:THO 26 Feb 19 4.95 CAD +0.00 +0.00% 694806 5.08 4.85
Stillwater Mining NYSE:SWC 15Nov19 11.16 USD +0.35 +3.24% 4934330 11.23 10.88
Starcore International Mines TSX:SAM 14:35 0.05 CAD -0.01 -16.67% 2000 0.05 0.05
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 6.34 CAD -0.08 -1.25% 537703 6.51 6.32
Silver Standard Resources Inc NASDAQGS:SSRI 15Nov19 26.94 USD +0.48 +1.81% 649752 27.23 26.16
Sibanye Gold Ltd NYSE:SBGL 15Nov19 7.56 USD +0.00 +0.00% 333897 7.66 7.46
Sibanye Gold Ltd JSE:SGL 08:54 2829.00 ZAC +27.00 +0.96% 7849026 2832.00 2761.00
SEMAFO Inc. TSX:SMF 16:16 2.75 CAD +0.00 +0.00% 1267403 2.82 2.71
Seabridge Gold TSX:SEA 16:00 16.61 CAD +0.16 +0.97% 65981 16.80 16.39
Seabridge Gold NYSE:SA 15Nov19 12.58 USD +0.16 +1.29% 84676 12.69 12.38
Sandstorm Gold Ltd TSX:SSL 16:00 8.81 CAD -0.24 -2.65% 421542 9.04 8.81
Sandstorm Gold Ltd NYSE MKT:SAND 14Nov19 6.67 USD -0.17 -2.49% 84480 6.87 6.66
Rubicon Minerals Corporation TSX:RMX 15:48 0.88 CAD -0.07 -7.37% 19681 0.93 0.86
Royal Gold Inc NASDAQGS:RGLD 15Nov19 115.18 USD +1.29 +1.13% 519043 115.71 113.65
Revival Gold Inc. RVG.V 14:26 0.61 CAD +0.01 +1.67% 22410 0.61 0.60
Pretium Resources Inc. TSX:PVG 16:00 12.20 CAD -0.16 -1.29% 420671 12.45 12.18
Premier Gold Mines Limited TSX:PG 16:00 1.98 CAD -0.08 -3.88% 334333 2.06 1.97
Precipitate Gold Corp PRG.V 15:43 0.13 CAD +0.01 +4.17% 102000 0.13 0.12
Platinum Group Metals Ltd. NYSE:PLG 15Nov19 1.42 USD +0.03 +1.79% 5942 1.42 1.34
Paramount Gold Nevada Corp NYSE MKT:PZG 14Nov19 0.69 USD -0.02 -2.82% 702 0.69 0.69
Pan American Silver Corp NASDAQGS:PAAS 15Nov19 18.41 USD +0.08 +0.41% 2255714 18.54 18.14
Osprey Gold Development Ltd. OS.V 11:04 0.05 CAD +0.00 +0.00% 89150 0.05 0.05
Osisko Gold Royalties Ltd. TSX:OR 16:00 11.33 CAD -0.08 -0.70% 212476 11.49 11.32
Orezone Gold Corp ORE.V 15:38 0.65 CAD -0.02 -2.98% 6700 0.67 0.62
OceanaGold Corporation TSX:OGC 16:00 2.60 CAD -0.55 -17.46% 5084865 3.16 2.56
NovaGold Resources Inc. TSX:NG 16:00 8.75 CAD -0.19 -2.12% 151576 8.90 8.70
NovaGold Resources Inc NYSE MKT:NG 14Nov19 6.63 USD -0.12 -1.78% 141759 6.73 6.58
Northern Vertex NEE.V 15:17 0.27 CAD -0.01 -1.85% 15500 0.27 0.25
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 12:06 0.04 CAD +0.00 +0.00% 29000 0.04 0.04
Newrange Gold Corp. NRG.V 14:43 0.13 CAD +0.00 +0.00% 4800 0.13 0.13
Newmont Mining Corp NYSE:NEM 15Nov19 37.61 USD +0.07 +0.19% 1073585 37.67 37.25
New Gold Inc NYSE MKT:NGD 14Nov19 0.84 USD -0.03 -3.24% 401315 0.87 0.84
New Gold Inc TSX:NGD 16:16 1.12 CAD -0.03 -2.61% 744179 1.15 1.12
Nevada Exploration Inc. NGE.V 14:48 0.23 CAD +0.04 +21.05% 155204 0.25 0.20
Monarques Gold MQR.V 15:54 0.23 CAD +0.00 +0.00% 81500 0.23 0.22
Millrock Resources Inc TSX:MRO 14:29 0.17 CAD +0.02 +9.68% 29500 0.17 0.16
Mene MENE.V 14:02 0.42 CAD +0.02 +3.75% 19750 0.42 0.41
McEwen Mining TSX:MUX 15:59 2.05 CAD -0.12 -5.53% 347018 2.17 2.03
McEwen Mining NYSE:MUX 15Nov19 1.54 USD -0.10 -6.10% 1076382 1.63 1.54
Marathon Gold TSX:MOZ 16:00 1.55 CAD +0.01 +0.65% 82402 1.56 1.53
Lion One Metals Ltd. LIO.V 15:59 0.88 CAD -0.20 -18.52% 910410 0.95 0.87
Leagold Mining TSX:LMC 16:00 1.99 CAD -0.03 -1.48% 159274 2.02 1.97
Klondike Gold Corp. KG.V 15:56 0.24 CAD -0.02 -6.00% 95833 0.25 0.24
Kirkland Lake Gold Inc TSX:KL 16:00 62.01 CAD -1.26 -1.99% 568703 63.89 61.97
Kinross Gold Corp NYSE:KGC 15Nov19 4.21 USD -0.06 -1.41% 2855127 4.30 4.20
Kinross Gold Corp TSX:K 16:00 5.57 CAD -0.10 -1.76% 2503080 5.68 5.56
Kerr Mines Inc TSX:KER 15:58 0.12 CAD +0.00 +0.00% 104500 0.12 0.11
International Tower Hill Mines Ltd. TSX:ITH 15:59 0.67 CAD +0.00 +0.00% 25000 0.68 0.66
IAMGold Corp TSX:IMG 16:00 4.69 CAD -0.10 -2.09% 598863 4.78 4.68
Iamgold Corp NYSE:IAG 15Nov19 3.54 USD -0.08 -2.21% 360966 3.61 3.54
Hecla Mining Co NYSE:HL 15Nov19 2.39 USD -0.01 -0.42% 2458633 2.46 2.35
Harmony Gold Mining Co Ltd NYSE:HMY 15Nov19 3.27 USD -0.06 -1.80% 682896 3.33 3.23
Harmony Gold Mining Co Ltd JSE:HAR 08:54 4856.00 ZAc -10.00 -0.21% 850869 4879.00 4716.00
Guyana Goldfields Inc TSX:GUY 16:00 0.66 CAD +0.03 +4.76% 285702 0.68 0.63
Group Eleven Resources Corp. ZNG.V 14:11 0.06 CAD +0.01 +9.09% 700 0.06 0.06
Great Bear Resources Ltd GBR.V 15:59 6.57 CAD +0.06 +0.92% 169125 6.93 6.45
Gran Colombia Gold Corp TSX:GCM 16:00 4.86 CAD -0.06 -1.22% 358455 5.06 4.73
GoldQuest Mining Corp. GQC.V 15:57 0.11 CAD -0.01 -4.35% 50500 0.12 0.11
GoldMining Inc. GOLD.TO 15:59 1.06 CAD +0.01 +0.95% 61601 1.07 1.02
Golden Star Resources Ltd NYSE MKT:GSS 14Nov19 3.15 USD -0.01 -0.32% 36487 3.23 3.14
Goldcorp Inc NYSE:GG 15Nov19 4.43 USD -0.15 -3.28% 87774 4.60 4.43
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 14Nov19 4.43 USD -0.15 -3.28% 87774 4.60 4.43
Gold Fields Ltd JSE:GFIJ 08:54 7891.00 ZAc -117.00 -1.46% 1119015 7970.00 7779.00
Gold Fields Ltd NYSE:GFI 15Nov19 5.35 USD -0.11 -2.02% 577237 5.46 5.34
Freeport-McMoran Inc NYSE:FCX 15Nov19 11.16 USD +0.35 +3.24% 4934330 11.23 10.88
Franco-Nevada Corp TSX:FNV 16:00 131.02 CAD -0.03 -0.02% 420257 131.46 130.33
Fortuna Silver Mines Inc TSX:FVI 16:00 4.01 CAD -0.24 -5.65% 939223 4.05 3.79
First Majestic Silver Corp NYSE:AG 15Nov19 10.60 USD -0.16 -1.49% 551365 10.71 10.56
Fireweed Zinc FWZ.V 09:44 0.56 CAD +0.01 +1.82% 5800 0.56 0.55
Erdene TSX:ERD 12:15 0.18 CAD +0.00 +0.00% 66200 0.18 0.18
EMX Royalty Corporation EMX.V 15:33 1.80 CAD -0.01 -0.55% 29929 1.83 1.76
Eldorado Gold Corp NYSE:EGO 15Nov19 7.65 USD -0.26 -3.29% 598516 7.86 7.61
Eldorado Gold Corp TSX:ELD 16:16 10.12 CAD -0.35 -3.34% 766169 10.40 10.07
Eco Oro Minerals Corp CSE:EOM 13Nov19 0.06 CAD -0.01 -7.69% 8100 0.06 0.06
Drdgold Ltd JSE:DRD 08:52 645.00 ZAc -19.00 -2.86% 1078194 677.00 625.00
Detour Gold Corp. TSX:DGC 16:17 21.39 CAD +2.11 +10.94% 2024516 22.01 19.80
Corvus Gold TSX:KOR 15:46 1.91 CAD +0.08 +4.37% 31325 1.95 1.86
Continental Gold Ltd TSX:CNL 16:00 4.33 CAD -0.06 -1.37% 569576 4.44 4.29
Comstock Metals Ltd. CSL.V 13 Nov 19 0.02 CAD +0.00 +0.00% 17000 0.02 0.02
Compania de Minas Buenaventura NYSE:BVN 15Nov19 14.73 USD -0.20 -1.34% 218755 15.10 14.64
Coeur Mining Inc NYSE:CDE 15Nov19 6.29 USD -0.08 -1.26% 920468 6.40 6.28
China Gold International Resources Corp. Ltd. TSX:CGG 16:00 0.96 CAD -0.03 -3.03% 186856 1.00 0.88
Centerra Gold Inc TSX:CG 16:16 10.67 CAD -0.36 -3.26% 435577 11.04 10.65
Centamin Egypt Ltd TSX:CEE 11:05 1.95 CAD +0.04 +2.09% 300 1.96 1.94
Cabral Gold Ltd. CBR.V 14 Nov 19 0.14 CAD +0.00 +0.00% 25000 0.14 0.14
Brixton Metals BBB.V 15:25 0.20 CAD -0.01 -2.50% 230500 0.20 0.19
Barrick Gold Corp NYSE:GOLD 15Nov19 16.57 USD -0.09 -0.54% 1608850 16.72 16.50
Barrick Gold Corp TSX:ABX 16:00 21.91 CAD -0.17 -0.77% 2107644 22.12 21.83
Balmoral Resources Ltd. TSX:BAR 15:55 0.23 CAD -0.01 -4.17% 304126 0.24 0.23
B2Gold Corp TSX:BTO 16:00 4.63 CAD -0.05 -1.07% 2109736 4.72 4.62
Avino Silver & Gold Mins Ltd NYSE MKT:ASM 14Nov19 0.49 USD -0.01 -1.48% 15094 0.50 0.49
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 16:00 1.15 CAD +0.03 +2.68% 77255 1.16 1.10
Argonaut Gold inc TSX:AR 16:16 1.75 CAD -0.06 -3.31% 578171 1.81 1.73
Antioquia Gold Inc. AGD.V 14 Nov 19 0.03 CAD +0.00 +0.00% 10000 0.03 0.03
Anglogold Ashanti Ltd NYSE:AU 15Nov19 19.56 USD -0.52 -2.59% 462632 19.96 19.49
Anglogold Ashanti Ltd JSE:ANG 08:54 28716.00 ZAc -467.00 -1.60% 789847 29094.00 28245.00
American Lithium Corp LI.V 14:51 0.11 CAD +0.00 +0.00% 43000 0.12 0.11
Amarillo Gold Corp. AGC.V 15:57 0.21 CAD +0.00 +0.00% 29000 0.22 0.21
Aloro Mining Corp. AORO.V 14 Nov 19 0.03 CAD +0.00 +0.00% 6000 0.03 0.03
Alluvial Mining PLC PG5.F 16:00 19.05 CAD -0.44 -2.26% 152262 19.60 19.02
Alamos Gold Inc TSX:AGI 16:00 7.10 CAD -0.03 -0.42% 438370 7.18 7.05
Alamos Gold Inc NYSE:AGI 15Nov19 5.37 USD +0.00 +0.00% 298092 5.43 5.32
Alacer Gold Corp. TSX:ASR 16:00 6.49 CAD -0.21 -3.13% 756036 6.67 6.46
Agnico-Eagle Mines Ltd TSX:AEM 16:00 77.54 CAD -0.94 -1.20% 381263 79.14 77.46
Agnico Eagle Mines Ltd NYSE:AEM 15Nov19 58.62 USD -0.60 -1.01% 190750 59.74 58.56
Aben Resources ABN.V 15:02 0.07 CAD +0.00 +0.00% 232725 0.08 0.07