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 16:00 4.65 CAD +0.28 +6.41% 5554017 4.71 4.37
Yamana Gold Inc NYSE:AUY 11:10 3.28 USD +0.20 +6.49% 5252455 3.34 3.09
Wheaton Precious Metals Corp NYSE:WPM 11:10 29.34 USD +1.52 +5.46% 575955 29.68 28.32
Wheaton Precious Metals Corp TSX:WPM 16:19 41.50 CAD +2.15 +5.46% 1467125 41.90 40.22
West Red Lake Gold Mines Inc. CSE:RLG 10:39 0.04 CAD +0.00 +0.00% 210000 0.04 0.04
VR Resources Ltd. VRR.V 15:54 0.20 CAD +0.04 +21.21% 20125 0.20 0.17
Vendetta Mining Corp. VTT.V 09:30 0.04 CAD +0.00 +0.00% 3000 0.04 0.04
Uranium Energy Corp. NYSE:UEC 11:10 0.59 USD +0.04 +7.67% 234590 0.60 0.55
U308 Corp UWE.TO 16:00 22.21 CAD +0.58 +2.68% 401934 22.62 21.75
Turquoise Hill TSX:TRQ 16:00 0.59 CAD +0.04 +7.27% 396285 0.60 0.56
Tanzanian Royalty Exploration Corp TSX:TNX 12:26 0.76 CAD +0.04 +5.56% 13700 0.85 0.71
Tahoe Resources Inc. TSX:THO 26 Feb 19 4.95 CAD +0.00 +0.00% 694806 5.08 4.85
Stillwater Mining NYSE:SWC 10:11 7.05 USD +0.57 +8.80% 12034 7.27 6.75
Starcore International Mines TSX:SAM 15:21 0.08 CAD +0.00 +0.00% 65000 0.09 0.08
SilverCrest Metals Inc. SIL.V 16:00 7.36 CAD +0.76 +11.52% 510200 7.54 6.80
Silvercorp Metals Inc TSX:SVM 16:19 4.96 CAD +0.37 +8.06% 935462 5.12 4.77
Silver Standard Resources Inc NASDAQGS:SSRI 10:11 1.29 USD +0.09 +7.50% 2983785 29.68 28.32
Sibanye Stillwater Ltd. NYSE:SBSW 11:10 5.65 USD +1.04 +22.56% 825175 5.71 5.08
Sibanye Stillwater Ltd. JSE:SSWJ 11:06 2543.00 ZAC +229.00 +9.90% 16506907 2580.00 2360.00
SEMAFO Inc. TSX:SMF 16:00 3.07 CAD +0.06 +1.99% 2381305 3.19 3.03
Seabridge Gold TSX:SEA 16:00 13.42 CAD +0.39 +2.99% 254199 14.12 13.01
Seabridge Gold NYSE:SA 11:10 9.48 USD +0.28 +3.04% 306239 10.00 9.24
Sandstorm Gold Ltd TSX:SSL 16:00 8.08 CAD +0.56 +7.45% 758018 8.19 7.65
Sandstorm Gold Ltd NYSE MKT:SAND 10:11 4323.00 USD +292.00 +7.24% 5537955 2.67 2.51
Rubicon Minerals Corporation TSX:RMX 15:16 0.73 CAD +0.07 +10.61% 47556 0.73 0.70
Royal Gold Inc NASDAQGS:RGLD 12:05 94.80 USD +1.30 +1.39% 663656 96.96 93.05
Revival Gold Inc. RVG.V 15:57 0.61 CAD +0.04 +7.02% 53050 0.63 0.59
Radisson Mining Resources Inc. RDS.V 15:13 0.14 CAD +0.01 +8.00% 156080 0.14 0.14
Probe Metals Inc. PRB.V 15:58 0.74 CAD +0.17 +29.82% 271366 0.74 0.60
Pretium Resources Inc. TSX:PVG 16:00 9.47 CAD +0.62 +7.01% 912493 9.67 8.98
Premier Gold Mines Limited TSX:PG 16:00 1.55 CAD +0.17 +12.32% 1167217 1.57 1.41
Precipitate Gold Corp PRG.V 15:22 0.10 CAD +0.01 +5.26% 107100 0.10 0.09
Platinum Group Metals Ltd. NYSE:PLG 11:00 1.44 USD +0.09 +6.67% 8228 1.45 1.35
Paramount Gold Nevada Corp NYSE MKT:PZG 11:10 0.70 USD +0.06 +9.38% 14037 0.72 0.64
Pan American Silver Corp NASDAQGS:PAAS 12:51 16.14 USD +1.14 +7.60% 4284396 16.32 15.36
Osprey Gold Development Ltd. OS.V 15:13 0.05 CAD -0.01 -10.00% 103800 0.05 0.05
Osisko Gold Royalties Ltd. TSX:OR 16:00 11.08 CAD +0.41 +3.84% 709019 11.39 10.82
Orezone Gold Corp ORE.V 15:59 0.45 CAD +0.02 +4.65% 157390 0.47 0.42
OceanaGold Corporation TSX:OGC 16:00 1.51 CAD +0.05 +3.42% 2268874 1.55 1.45
NovaGold Resources Inc. TSX:NG 16:19 12.47 CAD +0.20 +1.63% 705901 12.69 12.12
NovaGold Resources Inc NYSE MKT:NG 11:10 8.83 USD +0.18 +2.08% 546230 8.99 8.60
Northern Vertex NEE.V 15:54 0.19 CAD +0.01 +5.71% 79035 0.19 0.18
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 14:50 0.04 CAD +0.01 +16.67% 5375 0.04 0.04
Newrange Gold Corp. NRG.V 15:30 0.11 CAD +0.01 +4.76% 67100 0.11 0.11
Newmont Goldcorp NGT.TO 16:00 70.38 CAD +3.80 +5.71% 341973 72.20 68.44
Newmont Goldcorp NYSE:NEM 11:10 50.11 USD +2.96 +6.28% 3445770 51.14 48.43
New Gold Inc NYSE MKT:NGD 11:10 0.58 USD +0.03 +4.44% 696805 0.60 0.56
New Gold Inc TSX:NGD 16:00 0.81 CAD +0.03 +3.85% 1708065 0.85 0.80
New Age Metals Inc. NAM.V 14:58 0.06 CAD +0.00 +0.00% 376000 0.06 0.06
Nevada Exploration Inc. NGE.V 15:44 0.14 CAD +0.00 +0.00% 118340 0.15 0.13
Nevada Copper Corp NCU.TO 15:59 0.16 CAD +0.00 +0.00% 500262 0.16 0.15
Monarques Gold MQR.V 14:32 0.14 CAD +0.01 +3.70% 199408 0.15 0.14
Millrock Resources Inc TSX:MRO 14:58 0.17 CAD +0.00 +0.00% 197800 0.18 0.16
Metalla Royalty & Streaming Ltd. MTA.V 15:59 6.57 CAD +0.50 +8.24% 68064 6.65 6.00
Mene MENE.V 12:51 0.42 CAD -0.01 -2.33% 12828 0.42 0.40
McEwen Mining TSX:MUX 15:59 1.05 CAD +0.04 +3.96% 239239 1.08 1.01
McEwen Mining NYSE:MUX 11:10 0.74 USD +0.03 +4.79% 553132 0.77 0.71
Marathon Gold TSX:MOZ 16:00 1.25 CAD +0.14 +12.61% 648221 1.25 1.14
Lion One Metals Ltd. LIO.V 15:59 1.26 CAD +0.04 +3.28% 214317 1.31 1.19
Leagold Mining TSX:LMC 12 Mar 20 2.60 CAD +0.00 +0.00% 2146973 2.80 2.22
Kore Mining Ltd. KORE.V 15:35 0.28 CAD +0.04 +17.02% 246300 0.29 0.25
Klondike Gold Corp. KG.V 15:55 0.19 CAD -0.01 -5.00% 124883 0.20 0.19
Kirkland Lake Gold Inc TSX:KL 16:00 48.94 CAD +2.18 +4.66% 1438461 50.05 47.67
Kinross Gold Corp NYSE:KGC 11:10 5.09 USD +0.23 +4.73% 4153120 5.14 4.84
Kinross Gold Corp TSX:K 16:24 7.18 CAD +0.28 +4.06% 7630358 7.25 6.86
Kerr Mines Inc TSX:KER 15:39 0.12 CAD +0.02 +15.00% 136430 0.12 0.11
International Tower Hill Mines Ltd. TSX:ITH 14:12 0.57 CAD -0.01 -1.72% 11488 0.61 0.55
IAMGold Corp TSX:IMG 16:15 3.70 CAD +0.18 +5.11% 2664984 3.78 3.54
Iamgold Corp NYSE:IAG 11:10 2.61 USD +0.12 +4.82% 1184895 2.67 2.51
Hecla Mining Co NYSE:HL 11:10 1.87 USD +0.17 +10.00% 1768791 1.91 1.80
Harmony Gold Mining Co Ltd NYSE:HMY 11:10 2.42 USD +0.31 +14.69% 1792495 2.55 2.20
Harmony Gold Mining Co Ltd JSE:HAR 11:05 4323.00 ZAc +292.00 +7.24% 5537955 4369.00 4045.00
Guyana Goldfields Inc TSX:GUY 15:59 0.31 CAD +0.03 +10.71% 483426 0.32 0.28
Group Eleven Resources Corp. ZNG.V 30 Mar 20 0.04 CAD +0.00 +0.00% 5000 0.04 0.04
Great Bear Resources Ltd GBR.V 16:00 6.16 CAD +0.21 +3.53% 107168 6.47 6.05
Gran Colombia Gold Corp TSX:GCM 16:00 4.46 CAD +0.21 +4.94% 439953 4.59 4.30
GoldQuest Mining Corp. GQC.V 15:31 0.11 CAD +0.01 +10.00% 26500 0.11 0.10
GoldMining Inc. GOLD.TO 16:00 1.26 CAD +0.06 +5.00% 620795 1.35 1.22
Golden Star Resources Ltd NYSE MKT:GSS 11:10 2.51 USD +0.03 +1.21% 105828 2.60 2.40
Goldcorp Inc NYSE:GG 10:11 3.35 USD +0.27 +8.77% 3181911 3.49 3.13
Goldcorp Inc TSX:G 22 Apr 19 14.20 CAD +0.00 +0.00% 4808472 14.60 14.14
Gold Springs Resource Corp TSX:GRC 09:41 0.08 CAD +0.01 +6.67% 6000 0.08 0.08
Gold Resource Corp NYSE MKT:GORO 11:10 3.26 USD +0.18 +5.84% 236381 3.49 3.13
Gold Fields Ltd JSE:GFIJ 11:02 10534.48 ZAc +549.00 +5.50% 3181911 10761.00 10150.00
Gold Fields Ltd NYSE:GFI 11:10 5.82 USD +0.61 +11.71% 1432357 6.05 5.35
Genesis Metals Corp. GIS.V 14:55 0.20 CAD +0.01 +5.26% 40000 0.20 0.20
Galway Metals Inc GWM.V 15:52 0.32 CAD +0.01 +1.61% 189500 0.32 0.29
Freeport-McMoran Inc NYSE:FCX 11:10 7.19 USD +0.87 +13.77% 6674280 7.27 6.75
Franco-Nevada Corp TSX:FNV 16:00 156.27 CAD +3.43 +2.24% 780830 157.78 152.35
Fortuna Silver Mines Inc TSX:FVI 16:00 3.21 CAD +0.32 +11.07% 818226 3.27 3.03
First Majestic Silver Corp NYSE:AG 11:10 6.54 USD +0.49 +8.10% 1239342 6.65 6.19
Fireweed Zinc FWZ.V 15:10 0.36 CAD -0.03 -6.58% 6850 0.38 0.36
Erdene TSX:ERD 14:41 0.17 CAD +0.02 +12.00% 209288 0.17 0.16
EMX Royalty Corporation EMX.V 15:30 1.96 CAD +0.10 +5.38% 33350 1.99 1.95
Eldorado Gold Corp NYSE:EGO 11:10 7.00 USD +0.52 +8.03% 798687 7.11 6.61
Eldorado Gold Corp TSX:ELD 16:19 9.89 CAD +0.72 +7.85% 1490146 10.05 9.36
Eco Oro Minerals Corp CSE:EOM 10:19 0.05 CAD +0.00 +0.00% 6000 0.09 0.05
Drdgold Ltd JSE:DRD 11:05 1268.00 ZAc +168.00 +15.27% 4645627 1311.00 1122.00
Detour Gold Corp. TSX:DGC 03 Feb 20 23.10 CAD +0.00 +0.00% 5215712 23.72 22.72
Corvus Gold TSX:KOR 16:00 1.52 CAD +0.05 +3.40% 123016 1.55 1.47
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 03 Apr 20 0.02 CAD +0.00 +0.00% 7000 0.02 0.02
Compania de Minas Buenaventura NYSE:BVN 11:10 7.33 USD +0.38 +5.47% 395121 7.46 7.01
Coeur Mining Inc NYSE:CDE 11:10 3.48 USD +0.36 +11.54% 1232336 3.57 3.25
China Gold International Resources Corp. Ltd. TSX:CGG 16:00 0.58 CAD -0.05 -7.94% 99617 0.66 0.56
Centerra Gold Inc TSX:CG 16:00 8.96 CAD +0.25 +2.87% 1134260 9.19 8.71
Centamin Egypt Ltd TSX:CEE 15:58 2.19 CAD +0.08 +3.79% 10420 2.21 2.02
Cabral Gold Ltd. CBR.V 13:23 0.10 CAD +0.01 +11.77% 44000 0.10 0.09
Brixton Metals BBB.V 15:46 0.12 CAD -0.01 -4.00% 266500 0.13 0.12
Barrick Gold Corp NYSE:GOLD 11:10 20.55 USD +0.60 +3.01% 4438854 21.13 20.24
Barrick Gold Corp TSX:ABX 16:19 29.06 CAD +0.81 +2.87% 4571254 29.86 28.54
Balmoral Resources Ltd. TSX:BAR 15:57 0.38 CAD +0.05 +13.64% 337525 0.38 0.32
B2Gold Corp TSX:BTO 16:20 5.31 CAD +0.44 +9.04% 7730828 5.44 5.11
Avino Silver & Gold Mins Ltd NYSE MKT:ASM 11:10 0.33 USD +0.03 +9.58% 22114 0.34 0.31
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 1.21 CAD +0.01 +0.83% 173079 1.22 1.19
Argonaut Gold inc TSX:AR 16:00 1.05 CAD +0.04 +3.96% 1104553 1.08 1.02
Antioquia Gold Inc. AGD.V 13:46 0.03 CAD +0.00 +0.00% 35450 0.03 0.03
Anglogold Ashanti Ltd NYSE:AU 11:10 19.34 USD +1.55 +8.71% 935887 19.80 18.33
Anglogold Ashanti Ltd JSE:ANG 11:01 35907.95 ZAc +1024.00 +2.94% 1611385 37058.00 34594.00
American Lithium Corp LI.V 15:57 0.17 CAD -0.02 -10.53% 61481 0.19 0.17
Amarillo Gold Corp. AGC.V 15:51 0.14 CAD +0.01 +3.85% 395500 0.15 0.13
Aloro Mining Corp. AORO.V 03 Apr 20 0.03 CAD +0.00 +0.00% 29000 0.03 0.03
Alluvial Mining PLC PG5.F 16:19 13.78 CAD +0.74 +5.67% 601601 14.06 13.19
Alamos Gold Inc TSX:AGI 16:19 8.21 CAD +0.21 +2.62% 1295740 8.50 8.01
Alamos Gold Inc NYSE:AGI 11:10 5.79 USD +0.15 +2.66% 804865 6.00 5.66
Alacer Gold Corp. TSX:ASR 16:00 5.62 CAD +0.70 +14.23% 1654943 5.86 5.07
Agnico-Eagle Mines Ltd TSX:AEM 16:19 64.50 CAD +1.39 +2.20% 952580 66.24 63.40
Agnico Eagle Mines Ltd NYSE:AEM 11:10 45.61 USD +0.94 +2.10% 440720 46.91 44.95
Aben Resources ABN.V 15:01 0.06 CAD +0.01 +9.09% 17012 0.07 0.06