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 12:24 7.25 CAD +0.00 +0.00% 1627137 7.49 7.17
Yamana Gold Inc NYSE:AUY 07:35 5.45 USD +0.03 +0.55% 2625851 5.63 5.38
White Gold Corp. WGO.V 12:00 0.91 CAD +0.01 +1.11% 20200 0.91 0.86
Wheaton Precious Metals Corp NYSE:WPM 07:36 44.89 USD +0.75 +1.70% 211684 45.07 43.84
Wheaton Precious Metals Corp TSX:WPM 12:24 59.92 CAD +1.02 +1.73% 254719 59.99 58.42
West Red Lake Gold Mines Inc. CSE:RLG 07:35 0.09 CAD +0.00 +0.00% 241750 0.10 0.09
VR Resources Ltd. VRR.V 29 Oct 20 0.28 CAD +0.01 +3.77% 2100 0.28 0.28
Vendetta Mining Corp. VTT.V 11:04 0.06 CAD +0.00 +0.00% 259850 0.06 0.06
Uranium Energy Corp. NYSE:UEC 07:20 0.87 USD -0.01 -1.53% 21471 0.88 0.84
U308 Corp UWE.TO 12:24 32.06 CAD +0.15 +0.47% 112684 32.37 31.41
Turquoise Hill TSX:TRQ 12:22 10.56 CAD +0.05 +0.48% 59958 10.66 10.36
Torex Gold Resources Inc. TXG.TO 12:24 17.88 CAD +0.06 +0.34% 83868 18.25 17.56
Tanzanian Royalty Exploration Corp TSX:TNX 11:54 0.82 CAD -0.03 -3.53% 9500 0.85 0.82
Tanzanian Gold Corporation NYSE:TRX 07:35 0.62 USD -0.01 -1.64% 6646 0.65 0.61
Taiga Gold Corp CSE:TGC 06:29 0.18 CAD +0.01 +5.88% 58000 0.18 0.18
Tahoe Resources Inc. TSX:THO 26 Feb 19 4.95 CAD +0.00 +0.00% 694806 5.08 4.85
Sun Peak Metals Corp. PEAK.V 12:23 1.04 CAD -0.01 -0.95% 59265 1.12 1.04
Stillwater Mining NYSE:SWC 07:03 17.27 USD -0.22 -1.23% 886079 17.53 16.97
Starcore International Mines TSX:SAM 11:53 0.28 CAD -0.01 -1.72% 12000 0.29 0.29
SilverCrest Metals Inc. SIL.V 12:24 11.95 CAD +0.17 +1.44% 132994 12.15 11.66
Silvercorp Metals Inc TSX:SVM 12:24 8.84 CAD -0.04 -0.45% 296817 9.07 8.65
Silver Standard Resources Inc NASDAQGS:SSRI 07:03 44.91 USD +0.77 +1.74% 176054 44.96 43.84
Sibanye Stillwater Ltd. NYSE:SBSW 07:36 11.87 USD +0.21 +1.80% 331707 11.95 11.49
Sibanye Stillwater Ltd. JSE:SSWJ 11:20 4690.00 ZAC -116.00 -2.41% 12289954 4790.00 4610.00
SEMAFO Inc. TSX:SMF 06 Jul 20 4.77 CAD +0.21 +4.61% 940641 4.84 4.61
Seabridge Gold NYSE:SA 07:35 19.02 USD -0.10 -0.52% 34050 19.52 18.77
Seabridge Gold TSX:SEA 12:20 25.39 CAD -0.08 -0.31% 45053 25.95 25.02
Sandstorm Gold Ltd TSX:SSL 12:24 9.90 CAD -0.17 -1.69% 273803 10.29 9.69
Sandstorm Gold Ltd NYSE:SAND 07:35 7.41 USD -0.17 -2.24% 247735 7.73 7.28
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 07:35 119.12 USD +0.76 +0.64% 95805 120.98 116.84
Revival Gold Inc. RVG.V 12:16 0.91 CAD +0.03 +3.41% 22989 0.92 0.89
Radisson Mining Resources Inc. RDS.V 11:39 0.31 CAD -0.01 -1.61% 27900 0.31 0.31
Probe Metals Inc. PRB.V 11:29 1.64 CAD +0.00 +0.00% 28447 1.70 1.63
Pretium Resources Inc. TSX:PVG 12:23 16.57 CAD +0.60 +3.76% 269929 17.31 16.14
Premier Gold Mines Limited TSX:PG 12:24 2.77 CAD +0.03 +1.09% 207975 2.82 2.74
Precipitate Gold Corp PRG.V 11:04 0.24 CAD +0.01 +2.13% 14770 0.24 0.24
Platinum Group Metals Ltd. NYSE:PLG 07:33 1.80 USD -0.02 -1.10% 2380 1.85 1.77
Paramount Gold Nevada Corp NYSE MKT:PZG 07:33 1.07 USD -0.03 -2.28% 15007 1.11 1.06
Pan American Silver Corp NASDAQGS:PAAS 07:36 31.35 USD +0.59 +1.92% 1240968 31.60 30.55
Osprey Gold Development Ltd. OS.V 10 Sep 20 0.09 CAD +0.00 +0.00% 61700 0.09 0.09
Osisko Gold Royalties Ltd. TSX:OR 12:24 14.78 CAD -0.06 -0.37% 214059 15.08 14.48
Orezone Gold Corp ORE.V 11:50 0.84 CAD -0.03 -3.45% 27654 0.88 0.84
OceanaGold Corporation TSX:OGC 12:24 1.70 CAD +0.04 +2.11% 914899 1.72 1.62
NovaGold Resources Inc. TSX:NG 12:24 13.70 CAD +0.17 +1.26% 127164 13.77 13.40
NovaGold Resources Inc NYSE MKT:NG 07:33 10.27 USD +0.11 +1.08% 61987 10.35 10.06
Northern Vertex NEE.V 12:13 0.54 CAD -0.03 -5.26% 97529 0.57 0.54
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 12:19 0.04 CAD +0.00 +0.00% 73000 0.04 0.04
Newrange Gold Corp. NRG.V 10:42 0.13 CAD +0.01 +4.00% 89700 0.13 0.12
Newmont Goldcorp NGT.TO 12:24 83.08 CAD +2.83 +3.53% 66531 83.79 80.85
Newmont Goldcorp NYSE:NEM 07:36 62.24 USD +1.90 +3.15% 843125 62.95 60.81
New Gold Inc NYSE MKT:NGD 07:32 1.96 USD -0.04 -2.00% 341063 2.05 1.92
New Gold Inc TSX:NGD 12:24 2.60 CAD -0.05 -1.89% 1345336 2.73 2.56
New Age Metals Inc. NAM.V 11:52 0.06 CAD +0.00 +0.00% 79000 0.06 0.06
Nevada Exploration Inc. NGE.V 12:14 0.14 CAD -0.01 -6.67% 30700 0.14 0.14
Nevada Copper Corp NCU.TO 12:21 0.08 CAD +0.00 +0.00% 1467800 0.08 0.07
Monarques Gold MQR.V 12:23 0.43 CAD +0.00 +0.00% 92333 0.44 0.43
Millrock Resources Inc TSX:MRO 12:20 0.11 CAD -0.01 -4.35% 115870 0.12 0.11
Midas Gold Corp. MAX.TO 12:17 1.12 CAD -0.03 -2.61% 322453 1.20 1.09
Metalla Royalty & Streaming Ltd. MTA.V 12:09 9.90 CAD -0.16 -1.59% 15034 10.49 9.75
Mene MENE.V 11:12 0.50 CAD -0.06 -10.71% 65550 0.55 0.50
McEwen Mining TSX:MUX 12:16 1.27 CAD -0.05 -3.79% 168560 1.35 1.27
McEwen Mining NYSE:MUX 07:36 0.95 USD -0.04 -4.12% 369355 1.01 0.94
Marathon Gold TSX:MOZ 12:23 2.31 CAD +0.09 +4.05% 296135 2.31 2.25
Maple Gold Mines Ltd. MGM.V 12:19 0.50 CAD +0.03 +5.32% 689105 0.50 0.48
Maple Gold Mines Ltd. OTC:MGMLF 07:29 0.38 USD +0.03 +7.14% 299227 0.40 0.36
Lion One Metals Ltd. LIO.V 12:21 1.62 CAD -0.05 -2.99% 15747 1.67 1.62
Leagold Mining TSX:LMC 12 Mar 20 2.60 CAD +0.00 +0.00% 2146973 2.80 2.22
Kore Mining Ltd. KORE.V 12:23 1.29 CAD +0.05 +4.03% 257370 1.38 1.29
Kootenay Silver Inc. KTN.V 12:17 0.39 CAD -0.01 -1.28% 137229 0.39 0.38
Kootenay Silver Inc. OTC:KOOYF 07:03 0.29 USD +0.01 +3.61% 49199 0.30 0.28
Klondike Gold Corp. KG.V 09:41 0.22 CAD +0.01 +2.33% 11000 0.22 0.22
Kirkland Lake Gold Inc TSX:KL 12:24 60.62 CAD +0.21 +0.35% 272618 61.55 59.64
Kinross Gold Corp NYSE:KGC 07:36 7.86 USD +0.01 +0.13% 2050000 8.04 7.71
Kinross Gold Corp TSX:K 12:24 10.48 CAD +0.05 +0.43% 1200707 10.69 10.28
Kerr Mines Inc TSX:KER 10:40 0.13 CAD +0.00 +0.00% 7000 0.13 0.13
Karora Resources Inc. KRR.TO 12:25 3.32 CAD +0.12 +3.75% 291081 3.36 3.21
International Tower Hill Mines Ltd. TSX:ITH 12:16 2.07 CAD +0.14 +7.25% 7692 2.07 1.93
IAMGold Corp TSX:IMG 12:24 4.81 CAD +0.02 +0.42% 507193 4.88 4.72
Iamgold Corp NYSE:IAG 07:32 3.62 USD +0.02 +0.56% 502924 3.67 3.55
Hecla Mining Co NYSE:HL 07:35 4.47 USD -0.14 -3.04% 846885 4.70 4.33
Harmony Gold Mining Co Ltd NYSE:HMY 07:35 4.91 USD +0.03 +0.62% 544256 4.93 4.79
Harmony Gold Mining Co Ltd JSE:HAR 11:08 7978.09 ZAc -116.00 -1.43% 2271702 8080.00 7864.00
Guyana Goldfields Inc TSX:GUY 26 Aug 20 1.84 CAD +0.00 +0.00% 206841 1.85 1.84
Group Eleven Resources Corp. ZNG.V 20 Oct 20 0.08 CAD -0.01 -5.88% 25000 0.08 0.08
Great Bear Resources Ltd GBR.V 12:23 16.15 CAD +0.13 +0.81% 38015 16.61 15.98
Great Bear Resources Ltd OTC:GTBAF 07:35 12.20 CAD +0.18 +1.50% 11316 12.90 12.00
Gran Colombia Gold Corp TSX:GCM 12:23 5.92 CAD +0.04 +0.68% 157277 6.00 5.76
GoldQuest Mining Corp. GQC.V 10:12 0.32 CAD -0.01 -1.56% 9500 0.32 0.31
GoldMining Inc. GOLD.TO 12:16 2.86 CAD -0.04 -1.38% 150648 2.97 2.82
Golden Star Resources Ltd NYSE MKT:GSS 07:32 4.05 USD +0.10 +2.53% 36590 4.05 3.86
Goldcorp Inc NYSE:GG 07:03 2.66 USD +0.01 +0.38% 57064 2.73 2.59
Goldcorp Inc TSX:G 22 Apr 19 14.20 CAD +0.00 +0.00% 4808472 14.60 14.14
Gold Terra Resource Corp. OTC:YGTFF 07:24 0.26 USD +0.00 +1.42% 1600 0.26 0.26
Gold Terra Resource Corp. YGT.V 12:21 0.35 CAD -0.01 -1.43% 62425 0.36 0.35
Gold Springs Resource Corp TSX:GRC 29 Oct 20 0.10 CAD -0.01 -9.09% 329 0.10 0.10
Gold Resource Corp NYSE MKT:GORO 07:34 2.65 USD +0.00 +0.00% 61657 2.73 2.59
Gold Fields Ltd JSE:GFIJ 11:00 17265.00 ZAc -394.00 -2.23% 3500558 17546.00 17120.00
Gold Fields Ltd NYSE:GFI 07:35 10.83 USD +0.03 +0.28% 490130 10.88 10.57
Genesis Metals Corp. GIS.V 10:03 0.20 CAD -0.01 -4.76% 7500 0.20 0.20
Galway Metals Inc GWM.V 12:17 1.19 CAD +0.02 +1.71% 61750 1.27 1.17
Galiano Gold Inc. TSX:GAU 12:24 1.77 CAD -0.01 -0.56% 151370 1.81 1.73
Freeport-McMoran Inc NYSE:FCX 07:36 17.20 USD -0.28 -1.60% 1012858 17.53 16.97
Franco-Nevada Corp TSX:FNV 12:24 180.60 CAD +3.40 +1.92% 120948 180.96 177.09
Fosterville South Exploration Ltd. FSX.V 11:57 2.16 CAD +0.01 +0.47% 203273 2.37 2.15
Fortuna Silver Mines Inc TSX:FVI 12:24 8.68 CAD -0.01 -0.12% 486996 8.88 8.41
First Mining Gold Corp. FF.TO 12:19 0.44 CAD -0.01 -1.12% 781899 0.46 0.44
First Mining Gold Corp. OTC:FFMGF 07:35 0.33 USD 0.00 -0.54% 285325 0.35 0.32
First Majestic Silver Corp NYSE:AG 07:36 10.11 USD +0.04 +0.40% 1989759 10.26 9.85
Fireweed Zinc FWZ.V 11:27 0.94 CAD +0.00 +0.00% 86540 0.97 0.94
Erdene Resource Development Corp TSX:ERD 11:41 0.43 CAD +0.01 +1.19% 20500 0.44 0.43
Erdene Resource Development Corp OTC:ERDCF 07:32 0.32 USD +0.01 +2.84% 26554 0.33 0.32
Equinox Gold Corp. EQX.TO 12:24 14.23 CAD +0.02 +0.14% 287689 14.55 13.94
Equinox Gold Corp. NYSE MKT:EQX 07:27 10.71 USD +0.03 +0.28% 45035 10.95 10.46
EMX Royalty Corporation EMX.V 12:23 3.55 CAD -0.17 -4.57% 3699 3.60 3.51
Elemental Royalties Corp. ELE.V 11:42 1.46 CAD +0.07 +5.04% 8400 1.46 1.44
Eldorado Gold Corp NYSE:EGO 07:36 12.55 USD +0.37 +3.04% 454465 12.85 12.26
Eldorado Gold Corp TSX:ELD 12:24 16.75 CAD +0.55 +3.40% 710421 16.99 16.35
Eco Oro Minerals Corp CSE:EOM 29Oct20 0.07 CAD +0.00 +0.00% 1000 0.07 0.07
Drdgold Ltd JSE:DRD 11:00 1773.00 ZAc -58.00 -3.17% 1339023 1891.00 1759.00
Detour Gold Corp. TSX:DGC 03 Feb 20 23.10 CAD +0.00 +0.00% 5215712 23.72 22.72
Corvus Gold TSX:KOR 12:22 3.04 CAD +0.01 +0.33% 84629 3.16 2.98
Cornerstone Capital Resources Inc. CGP.V 11:50 5.95 CAD -0.09 -1.49% 4982 5.95 5.86
Cornerstone Capital Resources Inc. OTC:CTNXF 07:13 4.35 USD -0.20 -4.28% 2865 4.54 4.35
Cornerstone Capital Resources Inc. FRA:GWN1 06:40 3.74 EUR -0.02 -0.53% 0 3.84 3.74
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 11:09 0.17 CAD +0.00 +0.00% 500 0.17 0.17
Compania de Minas Buenaventura NYSE:BVN 07:32 12.46 USD -0.23 -1.81% 59401 12.80 12.05
Coeur Mining Inc NYSE:CDE 07:35 6.98 USD +0.00 +0.00% 420329 7.17 6.75
China Gold International Resources Corp. Ltd. TSX:CGG 12:06 1.63 CAD +0.02 +1.24% 10400 1.64 1.57
Centerra Gold Inc TSX:CG 12:24 11.42 CAD -0.14 -1.21% 196544 11.72 11.24
Centamin Egypt Ltd TSX:CEE 11:57 2.12 CAD -0.06 -2.75% 29950 2.16 2.12
Cabral Gold Ltd. CBR.V 11:59 0.50 CAD -0.01 -1.96% 93104 0.53 0.50
Brixton Metals BBB.V 12:09 0.34 CAD -0.01 -1.47% 348227 0.34 0.32
Barrick Gold Corp NYSE:GOLD 07:36 26.30 USD +0.13 +0.50% 1549462 26.54 25.76
Barrick Gold Corp TSX:ABX 12:24 35.05 CAD +0.16 +0.44% 1672250 35.28 34.33
Balmoral Resources Ltd. TSX:BAR 25 May 20 0.80 CAD -0.01 -1.23% 606719 0.81 0.79
B2Gold Corp TSX:BTO 12:25 8.47 CAD +0.22 +2.67% 1611396 8.50 8.26
Avino Silver & Gold Mins Ltd NYSE MKT:ASM 07:27 0.92 USD +0.02 +1.90% 40429 0.93 0.89
Auryn Resources Inc. NYSE:AUG 10:51 49.93 USD -0.53 -1.05% 114127 50.74 49.81
Auryn Resources Inc. AUG.TO 09 Oct 20 3.23 CAD +0.29 +9.86% 744837 3.32 2.89
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 12:24 2.47 CAD +0.06 +2.49% 564951 2.48 2.42
Antioquia Gold Inc. AGD.V 28 Oct 20 0.06 CAD +0.00 +0.00% 17000 0.06 0.06
Anglogold Ashanti Ltd NYSE:AU 07:36 23.01 USD +0.14 +0.61% 250718 23.15 22.57
Anglogold Ashanti Ltd JSE:ANG 11:08 37084.14 ZAc -977.00 -2.57% 2215442 37409.00 36201.00
American Lithium Corp LI.V 12:24 1.08 CAD -0.01 -0.92% 164079 1.16 1.07
Amarillo Gold Corp. AGC.V 12:20 0.32 CAD -0.01 -1.56% 102390 0.33 0.32
Aloro Mining Corp. AORO.V 10:09 0.07 CAD -0.01 -7.14% 14100 0.08 0.07
Alamos Gold Inc NYSE:AGI 07:36 9.00 USD -0.15 -1.64% 480977 9.29 8.89
Alamos Gold Inc TSX:AGI 12:24 12.00 CAD -0.16 -1.32% 553439 12.35 11.85
Alacer Gold Corp. TSX:ASR 18 Sep 20 9.47 CAD -0.09 -0.94% 4591753 9.84 9.42
Agnico-Eagle Mines Ltd TSX:AEM 12:24 105.31 CAD +0.52 +0.50% 172296 106.27 103.80
Agnico Eagle Mines Ltd NYSE:AEM 07:36 79.06 USD +0.40 +0.51% 59717 79.86 77.89
Aben Resources ABN.V 12:14 0.07 CAD -0.01 -7.14% 2115142 0.07 0.06