|
|
|
|
|
| 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 |
