|
| Company | Symbol | Time (EST) | Price | Currency | Change | Change % | Volume | High | Low |
|---|---|---|---|---|---|---|---|---|---|
Yamana Gold Inc |
TSX:YRI | 16:20 | 3.47 | CAD | -0.05 | -1.42% | 2431772 | 3.57 | 3.45 |
|
Yamana Gold Inc |
NYSE:AUY | 11:04 | 2.66 | USD | -0.02 | -0.75% | 3292539 | 2.73 | 2.63 |
|
Wheaton Precious Metals Corp |
TSX:WPM | 16:19 | 22.81 | CAD | -0.08 | -0.35% | 670608 | 23.12 | 22.72 |
|
Wheaton Precious Metals Corp |
NYSE:WPM | 11:00 | 17.41 | USD | -0.10 | -0.57% | 473845 | 17.65 | 17.33 |
|
West Red Lake Gold Mines Inc. |
CSE:RLG | 10:38 | 0.07 | CAD | +0.01 | +18.18% | 18600 | 0.07 | 0.06 |
|
VR Resources Ltd. |
VRR.V | 14:16 | 0.19 | CAD | -0.01 | -5.00% | 16000 | 0.20 | 0.19 |
|
Vendetta Mining Corp. |
VTT.V | 14:55 | 0.18 | CAD | +0.01 | +2.86% | 111500 | 0.18 | 0.18 |
|
Turquoise Hill |
TSX:TRQ | 16:20 | 2.36 | CAD | -0.07 | -2.88% | 904373 | 2.46 | 2.36 |
|
TriMetals Mining Inc. |
TSX:TMI | 10:26 | 0.08 | CAD | +0.00 | +0.00% | 28400 | 0.08 | 0.08 |
|
Torex Gold Resources Inc. |
TSX:TXG | 16:20 | 12.99 | CAD | +0.12 | +0.93% | 186636 | 13.05 | 12.81 |
|
Tanzanian Royalty Exploration Corp |
TSX:TNX | 14:47 | 0.58 | CAD | +0.01 | +1.75% | 7500 | 0.60 | 0.58 |
|
Tahoe Resources Inc. |
TSX:THO | 16:20 | 3.58 | CAD | -0.06 | -1.65% | 944087 | 3.72 | 3.53 |
|
Stillwater Mining |
NYSE:SWC | 11:00 | 12.02 | USD | -0.12 | -0.99% | 3923866 | 12.33 | 11.95 |
|
Starcore International Mines |
TSX:SAM | 18 Oct 18 | 0.10 | CAD | -0.02 | -17.39% | 85500 | 0.11 | 0.10 |
|
SilverCrest Metals Inc. |
SIL.V | 15:59 | 3.68 | CAD | +0.08 | +2.22% | 110050 | 3.70 | 3.55 |
|
Silvercorp Metals Inc |
TSX:SVM | 16:00 | 3.10 | CAD | -0.04 | -1.27% | 116390 | 3.15 | 3.10 |
|
Silver Standard Resources Inc |
NASDAQGS:SSRI | 11:00 | 17.41 | USD | -0.10 | -0.57% | 473845 | 17.65 | 17.33 |
|
Sibanye Gold Ltd |
NYSE:SBGL | 11:02 | 3.17 | USD | +0.00 | +0.00% | 516290 | 3.21 | 3.12 |
|
Sibanye Gold Ltd |
JSE:SGL | 11:00 | 1115.00 | ZAC | +13.00 | +1.18% | 12300642 | 1141.00 | 1090.00 |
|
SEMAFO Inc. |
TSX:SMF | 16:20 | 3.21 | CAD | -0.01 | -0.31% | 617810 | 3.27 | 3.17 |
|
Seabridge Gold |
TSX:SEA | 16:00 | 19.02 | CAD | +0.21 | +1.12% | 156305 | 19.11 | 18.75 |
|
Seabridge Gold |
NYSE:SA | 11:02 | 14.53 | USD | +0.11 | +0.76% | 123281 | 14.57 | 14.33 |
|
Sandstorm Gold Ltd |
TSX:SSL | 16:20 | 5.40 | CAD | +0.03 | +0.56% | 249109 | 5.46 | 5.36 |
|
Sandstorm Gold Ltd |
NYSE MKT:SAND | 11:10 | 4.16 | USD | +0.06 | +1.46% | 265396 | 4.16 | 4.09 |
|
Rubicon Minerals Corporation |
TSX:RMX | 15:53 | 1.30 | CAD | +0.01 | +0.78% | 92047 | 1.30 | 1.30 |
|
Royal Gold Inc |
NASDAQGS:RGLD | 12:11 | 77.88 | USD | -0.47 | -0.60% | 355159 | 78.98 | 77.56 |
|
Randgold Resources Ltd |
NASDAQGS:GOLD | 12:17 | 81.93 | USD | +0.30 | +0.37% | 763925 | 82.99 | 81.50 |
|
Primero Mining Corp. |
TSX:P | 11 May 18 | 0.31 | CAD | +0.00 | +0.00% | 1270083 | 0.31 | 0.30 |
|
Pretium Resources Inc. |
TSX:PVG | 16:20 | 10.46 | CAD | -0.10 | -0.95% | 379039 | 10.71 | 10.35 |
|
Premier Gold Mines Limited |
TSX:PG | 16:00 | 1.93 | CAD | -0.09 | -4.46% | 234461 | 2.03 | 1.92 |
|
Precipitate Gold Corp |
PRG.V | 18 Oct 18 | 0.04 | CAD | +0.00 | +0.00% | 48000 | 0.04 | 0.04 |
|
Platinum Group Metals Ltd. |
NYSE:PLG | 11:00 | 0.15 | USD | -0.02 | -10.66% | 39700 | 0.17 | 0.14 |
|
Paramount Gold Nevada Corp |
NYSE MKT:PZG | 11:10 | 1.16 | USD | -0.04 | -3.33% | 2737 | 1.19 | 1.16 |
|
Pan American Silver Corp |
NASDAQGS:PAAS | 11:41 | 15.50 | USD | -0.01 | -0.06% | 1287975 | 15.70 | 15.36 |
|
Osprey Gold Development Ltd. |
OS.V | 14:32 | 0.05 | CAD | +0.00 | +0.00% | 205727 | 0.06 | 0.05 |
|
Osisko Gold Royalties Ltd. |
TSX:OR | 16:20 | 10.39 | CAD | +0.02 | +0.19% | 192919 | 10.51 | 10.36 |
|
OceanaGold Corporation |
TSX:OGC | 16:20 | 3.99 | CAD | +0.09 | +2.31% | 1408219 | 4.01 | 3.90 |
|
NovaGold Resources Inc. |
TSX:NG | 16:20 | 5.55 | CAD | +0.03 | +0.54% | 211244 | 5.59 | 5.44 |
|
NovaGold Resources Inc |
NYSE MKT:NG | 11:10 | 4.27 | USD | +0.05 | +1.19% | 234688 | 4.27 | 4.16 |
|
Northern Vertex |
NEE.V | 15:27 | 0.30 | CAD | +0.01 | +1.69% | 26000 | 0.30 | 0.30 |
|
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 | 18 Oct 18 | 0.02 | CAD | +0.00 | +0.00% | 33000 | 0.02 | 0.02 |
|
Newrange Gold Corp. |
NRG.V | 15:25 | 0.16 | CAD | -0.01 | -6.06% | 251838 | 0.17 | 0.15 |
|
Newmont Mining Corp |
NYSE:NEM | 11:02 | 32.19 | USD | -0.18 | -0.56% | 1655348 | 32.70 | 32.06 |
|
New Gold Inc |
TSX:NGD | 16:20 | 1.01 | CAD | +0.01 | +1.00% | 1490712 | 1.04 | 1.01 |
|
New Gold Inc |
NYSE MKT:NGD | 11:10 | 0.79 | USD | +0.02 | +2.60% | 747389 | 0.79 | 0.77 |
|
Nevada Exploration Inc. |
NGE.V | 15:57 | 0.45 | CAD | +0.00 | +0.00% | 11930 | 0.45 | 0.44 |
|
Monarques Gold |
MQR.V | 15:41 | 0.26 | CAD | +0.01 | +2.00% | 102800 | 0.26 | 0.24 |
|
Millrock Resources Inc |
TSX:MRO | 14:01 | 0.16 | CAD | -0.01 | -3.03% | 10600 | 0.16 | 0.14 |
|
McEwen Mining |
NYSE:MUX | 11:02 | 2.34 | USD | +0.03 | +1.30% | 700351 | 2.34 | 2.28 |
|
McEwen Mining |
TSX:MUX | 16:00 | 3.04 | CAD | +0.04 | +1.33% | 184436 | 3.05 | 2.98 |
|
Marathon Gold |
TSX:MOZ | 15:26 | 0.82 | CAD | -0.01 | -1.21% | 8405 | 0.83 | 0.82 |
|
Lion One Metals Ltd. |
LIO.V | 15:59 | 0.46 | CAD | +0.01 | +1.10% | 70000 | 0.47 | 0.45 |
|
Leagold Mining |
TSX:LMC | 16:00 | 1.74 | CAD | -0.01 | -0.57% | 148116 | 1.81 | 1.73 |
|
Klondike Gold Corp. |
KG.V | 15:56 | 0.24 | CAD | +0.01 | +4.44% | 167100 | 0.24 | 0.23 |
|
Kirkland Lake Gold Inc |
TSX:KL | 16:20 | 28.37 | CAD | -0.07 | -0.25% | 840865 | 29.13 | 28.12 |
|
Kinross Gold Corp |
NYSE:KGC | 11:02 | 2.93 | USD | +0.08 | +2.81% | 5288893 | 2.95 | 2.87 |
|
Kinross Gold Corp |
TSX:K | 16:19 | 3.83 | CAD | +0.09 | +2.41% | 3792525 | 3.86 | 3.75 |
|
Kerr Mines Inc |
TSX:KER | 15:08 | 0.15 | CAD | +0.00 | +0.00% | 20600 | 0.15 | 0.15 |
|
International Tower Hill Mines Ltd. |
TSX:ITH | 15:46 | 0.70 | CAD | +0.00 | +0.00% | 18800 | 0.71 | 0.66 |
|
IAMGold Corp |
TSX:IMG | 16:20 | 5.21 | CAD | +0.06 | +1.17% | 1503827 | 5.32 | 5.15 |
|
Iamgold Corp |
NYSE:IAG | 11:02 | 3.98 | USD | +0.02 | +0.51% | 1819245 | 4.06 | 3.93 |
|
Hecla Mining Co |
NYSE:HL | 11:02 | 2.93 | USD | +0.04 | +1.38% | 1423189 | 2.98 | 2.90 |
|
Harmony Gold Mining Co Ltd |
NYSE:HMY | 11:02 | 2.07 | USD | -0.04 | -1.90% | 966798 | 2.11 | 2.02 |
|
Harmony Gold Mining Co Ltd |
JSE:HAR | 11:05 | 2990.00 | ZAc | -10.00 | -0.33% | 3669595 | 3089.00 | 2974.00 |
|
Guyana Goldfields Inc |
TSX:GUY | 16:20 | 3.19 | CAD | -0.10 | -3.04% | 317968 | 3.31 | 3.19 |
|
Group Eleven Resources Corp. |
ZNG.V | 15:55 | 0.14 | CAD | -0.01 | -3.57% | 119500 | 0.14 | 0.13 |
|
Great Bear Resources Ltd |
GBR.V | 15:59 | 3.24 | CAD | -0.15 | -4.42% | 255600 | 3.41 | 3.16 |
|
Gran Colombia Gold Corp |
TSX:GCM | 15:58 | 2.45 | CAD | +0.00 | +0.00% | 73232 | 2.49 | 2.45 |
|
GoldQuest Mining Corp. |
GQC.V | 15:47 | 0.16 | CAD | -0.01 | -3.12% | 96000 | 0.16 | 0.16 |
|
Golden Star Resources Ltd |
NYSE MKT:GSS | 11:10 | 0.75 | USD | +0.01 | +1.72% | 164005 | 0.75 | 0.73 |
|
Goldcorp Inc |
NYSE:GG | 11:00 | 10.88 | USD | -0.03 | -0.28% | 2137306 | 11.06 | 10.85 |
|
Goldcorp Inc |
TSX:G | 16:19 | 14.27 | CAD | -0.01 | -0.07% | 2439341 | 14.49 | 14.22 |
|
Gold Resource Corp |
NYSE MKT:GORO | 11:10 | 5.96 | USD | +0.13 | +2.23% | 111016 | 6.01 | 5.77 |
|
Gold Fields Ltd |
JSE:GFIJ | 11:00 | 4078.00 | ZAc | -76.00 | -1.83% | 1268679 | 4172.00 | 4035.00 |
|
Gold Fields Ltd |
NYSE:GFI | 11:03 | 2.92 | USD | +0.04 | +1.39% | 2519271 | 2.94 | 2.85 |
|
Freeport-McMoran Inc |
NYSE:FCX | 11:00 | 12.02 | USD | -0.12 | -0.99% | 3923866 | 12.33 | 11.95 |
|
Franco-Nevada Corp |
TSX:FNV | 16:19 | 85.00 | CAD | +0.17 | +0.20% | 541359 | 85.62 | 84.73 |
|
First Majestic Silver Corp |
NYSE:AG | 11:00 | 6.25 | USD | -0.02 | -0.32% | 626376 | 6.42 | 6.15 |
|
Fireweed Zinc |
FWZ.V | 15:50 | 1.00 | CAD | -0.01 | -0.99% | 21418 | 1.03 | 0.98 |
|
Erdene |
TSX:ERD | 13:40 | 0.28 | CAD | +0.01 | +1.85% | 80600 | 0.28 | 0.27 |
|
Energold Drilling Corp |
EGDFF.PK | 03:54 | 0.20 | USD | +0.00 | +0.00% | 4820 | 0.20 | 0.19 |
|
Endeavour Mining Corp |
TSX:EDV | 16:20 | 21.38 | CAD | +0.31 | +1.47% | 216871 | 21.85 | 21.00 |
|
EMX Royalty Corporation |
EMX.V | 15:49 | 1.68 | CAD | +0.02 | +1.21% | 9600 | 1.68 | 1.66 |
|
Eldorado Gold Corp |
NYSE:EGO | 11:01 | 0.91 | USD | -0.01 | -0.70% | 1386792 | 0.92 | 0.90 |
|
Eldorado Gold Corp |
TSX:ELD | 16:20 | 1.18 | CAD | +0.00 | +0.00% | 424445 | 1.20 | 1.18 |
|
Eco Oro Minerals Corp |
CSE:EOM | 04:50 | 0.21 | CAD | +0.00 | +0.00% | 28500 | 0.21 | 0.21 |
|
Drdgold Ltd |
JSE:DRD | 11:05 | 370.00 | ZAc | +0.00 | +0.00% | 72048 | 384.00 | 358.00 |
|
Detour Gold Corp. |
TSX:DGC | 16:20 | 11.22 | CAD | +0.42 | +3.89% | 667610 | 11.33 | 10.92 |
|
Corvus Gold |
TSX:KOR | 15:59 | 3.06 | CAD | +0.00 | +0.00% | 55300 | 3.15 | 3.06 |
|
Continental Gold Ltd |
TSX:CNL | 16:00 | 2.60 | CAD | -0.02 | -0.76% | 140723 | 2.64 | 2.58 |
|
Comstock Metals Ltd. |
CSL.V | 16 Oct 18 | 0.03 | CAD | +0.00 | +0.00% | 60000 | 0.03 | 0.03 |
|
Compania de Minas Buenaventura |
NYSE:BVN | 11:03 | 14.15 | USD | -0.15 | -1.05% | 450716 | 14.41 | 14.09 |
|
Coeur Mining Inc |
NYSE:CDE | 11:02 | 5.54 | USD | -0.02 | -0.36% | 675839 | 5.68 | 5.48 |
|
China Gold International Resources Corp. Ltd. |
TSX:CGG | 16:00 | 1.85 | CAD | -0.02 | -1.07% | 39704 | 1.88 | 1.84 |
|
Centerra Gold Inc |
TSX:CG | 16:20 | 5.32 | CAD | +0.09 | +1.72% | 352792 | 5.37 | 5.26 |
|
Centamin Egypt Ltd |
TSX:CEE | 13:29 | 1.78 | CAD | +0.00 | +0.00% | 4100 | 1.78 | 1.76 |
|
Cabral Gold Ltd. |
CBR.V | 14:37 | 0.26 | CAD | +0.02 | +8.51% | 50900 | 0.26 | 0.24 |
|
Brixton Metals |
BBB.V | 11:15 | 0.20 | CAD | +0.00 | +0.00% | 42000 | 0.20 | 0.20 |
|
Barrick Gold Corp |
NYSE:ABX | 11:02 | 13.18 | USD | +0.02 | +0.15% | 4767534 | 13.41 | 13.14 |
|
Barrick Gold Corp |
TSX:ABX | 16:19 | 17.29 | CAD | +0.03 | +0.17% | 4543228 | 17.55 | 17.23 |
|
Balmoral Resources Ltd. |
TSX:BAR | 15:49 | 0.17 | CAD | -0.02 | -10.53% | 170927 | 0.20 | 0.17 |
|
B2Gold Corp |
TSX:BTO | 16:20 | 3.44 | CAD | +0.04 | +1.18% | 1956895 | 3.46 | 3.38 |
|
Avino Silver & Gold Mins Ltd |
NYSE MKT:ASM | 11:10 | 0.65 | USD | -0.01 | -1.50% | 21841 | 0.67 | 0.65 |
|
Ashanti Gold Corp. |
AGZ.V | 18 Oct 18 | 0.09 | CAD | +0.00 | +0.00% | 50025 | 0.10 | 0.09 |
|
Asanko Gold Inc |
TSX:AKG | 16:00 | 1.06 | CAD | -0.01 | -0.94% | 54742 | 1.09 | 1.06 |
|
Argonaut Gold inc |
TSX:AR | 16:00 | 1.57 | CAD | -0.04 | -2.48% | 64242 | 1.63 | 1.56 |
|
Antioquia Gold Inc. |
AGD.V | 18 Oct 18 | 0.03 | CAD | +0.00 | +0.00% | 24000 | 0.03 | 0.02 |
|
Anglogold Ashanti Ltd |
NYSE:AU | 11:03 | 9.79 | USD | -0.02 | -0.20% | 719811 | 9.92 | 9.70 |
|
Anglogold Ashanti Ltd |
JSE:ANG | 11:03 | 14153.33 | ZAc | +15.00 | +0.11% | 875122 | 14458.00 | 13915.00 |
|
Amarillo Gold Corp. |
AGC.V | 11:30 | 0.28 | CAD | -0.02 | -5.17% | 8000 | 0.28 | 0.27 |
|
Aloro Mining Corp. |
AORO.V | 14:51 | 0.11 | CAD | -0.01 | -8.33% | 11500 | 0.12 | 0.11 |
|
Alamos Gold Inc |
NYSE:AGI | 11:02 | 4.61 | USD | +0.05 | +1.10% | 264585 | 4.69 | 4.61 |
|
Alamos Gold Inc |
TSX:AGI | 16:20 | 6.05 | CAD | +0.09 | +1.51% | 825633 | 6.14 | 6.03 |
|
Alacer Gold Corp. |
TSX:ASR | 16:20 | 2.29 | CAD | +0.03 | +1.33% | 405641 | 2.35 | 2.26 |
|
Agnico-Eagle Mines Ltd |
TSX:AEM | 16:19 | 48.53 | CAD | +0.09 | +0.19% | 1044728 | 49.17 | 48.33 |
|
Agnico Eagle Mines Ltd |
NYSE:AEM | 11:01 | 37.02 | USD | +0.00 | +0.00% | 393078 | 37.55 | 36.85 |
|
Aben Resources |
ABN.V | 15:57 | 0.20 | CAD | +0.00 | +0.00% | 590541 | 0.21 | 0.19 |
