|
| Company | Symbol | Time (EST) | Price | Currency | Change | Change % | Volume | High | Low |
|---|---|---|---|---|---|---|---|---|---|
Yamana Gold Inc |
TSX:YRI | 16:00 | 2.82 | CAD | -0.03 | -1.05% | 1685960 | 2.86 | 2.73 |
|
Yamana Gold Inc |
NYSE:AUY | 20Nov18 | 2.12 | USD | -0.04 | -1.85% | 2570524 | 2.18 | 2.06 |
|
Wheaton Precious Metals Corp |
TSX:WPM | 16:00 | 21.04 | CAD | -0.05 | -0.24% | 828903 | 21.20 | 20.64 |
|
Wheaton Precious Metals Corp |
NYSE:WPM | 20Nov18 | 15.80 | USD | -0.22 | -1.37% | 601864 | 16.05 | 15.56 |
|
West Red Lake Gold Mines Inc. |
CSE:RLG | 20Nov18 | 0.05 | CAD | -0.01 | -9.09% | 53000 | 0.06 | 0.05 |
|
VR Resources Ltd. |
VRR.V | 13:00 | 0.22 | CAD | +0.01 | +2.33% | 30000 | 0.23 | 0.22 |
|
Vendetta Mining Corp. |
VTT.V | 15:58 | 0.15 | CAD | -0.02 | -9.09% | 438000 | 0.16 | 0.15 |
|
Turquoise Hill |
TSX:TRQ | 16:00 | 2.39 | CAD | -0.07 | -2.85% | 1121610 | 2.50 | 2.38 |
|
TriMetals Mining Inc. |
TSX:TMI | 14:21 | 0.06 | CAD | -0.01 | -14.29% | 105000 | 0.07 | 0.06 |
|
Torex Gold Resources Inc. |
TSX:TXG | 16:00 | 11.58 | CAD | -0.33 | -2.77% | 315707 | 11.83 | 11.48 |
|
Tanzanian Royalty Exploration Corp |
TSX:TNX | 15:41 | 0.50 | CAD | +0.02 | +4.17% | 8360 | 0.50 | 0.47 |
|
Tahoe Resources Inc. |
TSX:THO | 16:00 | 4.44 | CAD | +0.02 | +0.45% | 1001188 | 4.45 | 4.33 |
|
Stillwater Mining |
NYSE:SWC | 05:43 | 10.88 | USD | -0.63 | -5.47% | 4641897 | 11.27 | 10.77 |
|
Starcore International Mines |
TSX:SAM | 13:35 | 0.10 | CAD | +0.00 | +0.00% | 50000 | 0.10 | 0.10 |
|
SilverCrest Metals Inc. |
SIL.V | 15:59 | 3.31 | CAD | -0.01 | -0.30% | 83868 | 3.38 | 3.29 |
|
Silvercorp Metals Inc |
TSX:SVM | 16:00 | 2.62 | CAD | -0.01 | -0.38% | 141607 | 2.67 | 2.55 |
|
Silver Standard Resources Inc |
NASDAQGS:SSRI | 05:43 | 15.80 | USD | -0.22 | -1.37% | 601864 | 16.05 | 15.56 |
|
Sibanye Gold Ltd |
NYSE:SBGL | 20Nov18 | 2.68 | USD | +0.02 | +0.75% | 408383 | 2.72 | 2.62 |
|
Sibanye Gold Ltd |
JSE:SGL | 05:43 | 939.00 | ZAC | +3.00 | +0.32% | 3863699 | 963.00 | 922.00 |
|
SEMAFO Inc. |
TSX:SMF | 16:00 | 2.59 | CAD | -0.04 | -1.52% | 1229304 | 2.68 | 2.58 |
|
Seabridge Gold |
TSX:SEA | 16:00 | 15.63 | CAD | +0.12 | +0.77% | 156805 | 15.70 | 14.89 |
|
Seabridge Gold |
NYSE:SA | 20Nov18 | 11.72 | USD | -0.05 | -0.43% | 101241 | 11.86 | 11.22 |
|
Sandstorm Gold Ltd |
TSX:SSL | 16:00 | 5.32 | CAD | +0.06 | +1.14% | 321589 | 5.33 | 5.18 |
|
Sandstorm Gold Ltd |
NYSE MKT:SAND | 19Nov18 | 3.98 | USD | +0.01 | +0.25% | 70745 | 4.00 | 3.90 |
|
Rubicon Minerals Corporation |
TSX:RMX | 15:59 | 1.30 | CAD | -0.04 | -2.98% | 344 | 1.33 | 1.30 |
|
Royal Gold Inc |
NASDAQGS:RGLD | 20Nov18 | 74.89 | USD | -0.30 | -0.40% | 383592 | 75.39 | 73.38 |
|
Randgold Resources Ltd |
NASDAQGS:GOLD | 20Nov18 | 81.68 | USD | -0.22 | -0.27% | 480813 | 82.36 | 80.41 |
|
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 | 16:00 | 10.22 | CAD | -0.15 | -1.45% | 384998 | 10.41 | 9.99 |
|
Premier Gold Mines Limited |
TSX:PG | 16:00 | 1.61 | CAD | -0.03 | -1.83% | 185170 | 1.66 | 1.59 |
|
Precipitate Gold Corp |
PRG.V | 14:48 | 0.09 | CAD | +0.01 | +6.25% | 75300 | 0.09 | 0.08 |
|
Platinum Group Metals Ltd. |
NYSE:PLG | 20Nov18 | 0.16 | USD | -0.01 | -6.47% | 29702 | 0.17 | 0.16 |
|
Paramount Gold Nevada Corp |
NYSE MKT:PZG | 19Nov18 | 1.03 | USD | -0.02 | -1.91% | 1780 | 1.05 | 1.03 |
|
Pan American Silver Corp |
NASDAQGS:PAAS | 20Nov18 | 13.22 | USD | -0.04 | -0.30% | 1640969 | 13.39 | 12.86 |
|
Osprey Gold Development Ltd. |
OS.V | 15:55 | 0.06 | CAD | +0.01 | +22.22% | 3767500 | 0.07 | 0.05 |
|
Osisko Gold Royalties Ltd. |
TSX:OR | 16:15 | 10.01 | CAD | -0.02 | -0.20% | 200792 | 10.09 | 9.80 |
|
OceanaGold Corporation |
TSX:OGC | 16:00 | 3.95 | CAD | +0.06 | +1.54% | 747916 | 3.95 | 3.83 |
|
NovaGold Resources Inc. |
TSX:NG | 16:00 | 5.05 | CAD | -0.01 | -0.20% | 343663 | 5.10 | 4.97 |
|
NovaGold Resources Inc |
NYSE MKT:NG | 19Nov18 | 3.80 | USD | -0.04 | -1.04% | 91687 | 3.86 | 3.74 |
|
Northern Vertex |
NEE.V | 15:40 | 0.27 | CAD | +0.01 | +1.89% | 497000 | 0.27 | 0.27 |
|
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 | 11:36 | 0.02 | CAD | +0.01 | +33.33% | 100000 | 0.02 | 0.02 |
|
Newrange Gold Corp. |
NRG.V | 14:42 | 0.18 | CAD | -0.01 | -2.70% | 107500 | 0.20 | 0.18 |
|
Newmont Mining Corp |
NYSE:NEM | 20Nov18 | 32.90 | USD | +0.11 | +0.34% | 1017965 | 33.15 | 32.37 |
|
New Gold Inc |
TSX:NGD | 16:00 | 1.15 | CAD | -0.05 | -4.17% | 654679 | 1.20 | 1.13 |
|
New Gold Inc |
NYSE MKT:NGD | 19Nov18 | 0.87 | USD | -0.04 | -4.05% | 333204 | 0.90 | 0.86 |
|
Nevada Exploration Inc. |
NGE.V | 15:32 | 0.45 | CAD | -0.01 | -1.11% | 31000 | 0.45 | 0.43 |
|
Monarques Gold |
MQR.V | 14 Nov 18 | 0.23 | CAD | +0.00 | +0.00% | 84391 | 0.23 | 0.20 |
|
Millrock Resources Inc |
TSX:MRO | 11:36 | 0.12 | CAD | +0.01 | +4.35% | 22200 | 0.12 | 0.11 |
|
Mene |
MENE.V | 15:59 | 0.65 | CAD | -0.11 | -14.47% | 422749 | 0.78 | 0.61 |
|
McEwen Mining |
NYSE:MUX | 20Nov18 | 1.78 | USD | -0.03 | -1.66% | 309245 | 1.86 | 1.74 |
|
McEwen Mining |
TSX:MUX | 15:59 | 2.36 | CAD | -0.03 | -1.25% | 112344 | 2.43 | 2.31 |
|
Marathon Gold |
TSX:MOZ | 15:59 | 0.69 | CAD | +0.00 | +0.00% | 11953 | 0.70 | 0.69 |
|
Lion One Metals Ltd. |
LIO.V | 15:59 | 0.43 | CAD | +0.00 | +0.00% | 18750 | 0.43 | 0.42 |
|
Leagold Mining |
TSX:LMC | 15:59 | 1.49 | CAD | -0.01 | -0.67% | 174149 | 1.52 | 1.48 |
|
Klondike Gold Corp. |
KG.V | 14:51 | 0.19 | CAD | -0.01 | -2.63% | 52516 | 0.19 | 0.19 |
|
Kirkland Lake Gold Inc |
TSX:KL | 16:00 | 25.16 | CAD | +0.09 | +0.36% | 463134 | 25.26 | 24.39 |
|
Kinross Gold Corp |
NYSE:KGC | 20Nov18 | 2.61 | USD | +0.03 | +1.16% | 2709363 | 2.63 | 2.50 |
|
Kinross Gold Corp |
TSX:K | 16:00 | 3.48 | CAD | +0.08 | +2.35% | 2514188 | 3.49 | 3.31 |
|
Kerr Mines Inc |
TSX:KER | 14:36 | 0.13 | CAD | -0.01 | -3.70% | 123000 | 0.14 | 0.13 |
|
International Tower Hill Mines Ltd. |
TSX:ITH | 15:43 | 0.52 | CAD | -0.03 | -5.46% | 47400 | 0.55 | 0.52 |
|
IAMGold Corp |
TSX:IMG | 16:00 | 4.19 | CAD | +0.01 | +0.24% | 999770 | 4.24 | 4.05 |
|
Iamgold Corp |
NYSE:IAG | 20Nov18 | 3.14 | USD | -0.04 | -1.26% | 1006020 | 3.21 | 3.06 |
|
Hecla Mining Co |
NYSE:HL | 20Nov18 | 2.47 | USD | -0.10 | -3.89% | 1181049 | 2.57 | 2.38 |
|
Harmony Gold Mining Co Ltd |
NYSE:HMY | 20Nov18 | 1.67 | USD | -0.02 | -1.18% | 441788 | 1.71 | 1.62 |
|
Harmony Gold Mining Co Ltd |
JSE:HAR | 05:34 | 2400.00 | ZAc | +0.00 | +0.00% | 330815 | 2414.00 | 2361.00 |
|
Guyana Goldfields Inc |
TSX:GUY | 16:00 | 1.31 | CAD | -0.04 | -2.96% | 675126 | 1.36 | 1.28 |
|
Group Eleven Resources Corp. |
ZNG.V | 15:23 | 0.11 | CAD | -0.01 | -8.70% | 5000 | 0.11 | 0.11 |
|
Great Bear Resources Ltd |
GBR.V | 15:59 | 2.44 | CAD | -0.04 | -1.61% | 98590 | 2.53 | 2.31 |
|
Gran Colombia Gold Corp |
TSX:GCM | 16:00 | 2.64 | CAD | -0.04 | -1.49% | 43344 | 2.67 | 2.62 |
|
GoldQuest Mining Corp. |
GQC.V | 12:37 | 0.11 | CAD | -0.01 | -4.35% | 7000 | 0.11 | 0.11 |
|
Golden Star Resources Ltd |
NYSE MKT:GSS | 19Nov18 | 2.74 | USD | -0.30 | -9.87% | 62711 | 3.05 | 2.66 |
|
Goldcorp Inc |
NYSE:GG | 20Nov18 | 9.50 | USD | +0.02 | +0.21% | 1892242 | 9.60 | 9.27 |
|
Goldcorp Inc |
TSX:G | 16:00 | 12.66 | CAD | +0.15 | +1.20% | 2594305 | 12.77 | 12.29 |
|
Gold Resource Corp |
NYSE MKT:GORO | 19Nov18 | 3.77 | USD | -0.16 | -4.07% | 52130 | 3.98 | 3.75 |
|
Gold Fields Ltd |
JSE:GFIJ | 05:47 | 4130.00 | ZAc | -44.00 | -1.05% | 741150 | 4156.00 | 4075.00 |
|
Gold Fields Ltd |
NYSE:GFI | 20Nov18 | 2.96 | USD | +0.00 | +0.00% | 1495444 | 2.99 | 2.90 |
|
Freeport-McMoran Inc |
NYSE:FCX | 20Nov18 | 10.88 | USD | -0.63 | -5.47% | 4641897 | 11.27 | 10.77 |
|
Franco-Nevada Corp |
TSX:FNV | 16:00 | 91.00 | CAD | +2.19 | +2.47% | 560218 | 91.10 | 88.16 |
|
First Majestic Silver Corp |
NYSE:AG | 20Nov18 | 5.24 | USD | -0.03 | -0.57% | 537798 | 5.32 | 5.08 |
|
Fireweed Zinc |
FWZ.V | 15:54 | 0.93 | CAD | -0.04 | -4.12% | 10000 | 0.94 | 0.85 |
|
Erdene |
TSX:ERD | 15:38 | 0.22 | CAD | +0.00 | +0.00% | 247400 | 0.23 | 0.22 |
|
Energold Drilling Corp |
EGDFF.PK | 20Nov18 | 0.18 | USD | -0.01 | -5.21% | 73600 | 0.20 | 0.18 |
|
Endeavour Mining Corp |
TSX:EDV | 16:00 | 18.89 | CAD | +0.15 | +0.80% | 186373 | 19.08 | 18.20 |
|
EMX Royalty Corporation |
EMX.V | 14:22 | 1.60 | CAD | +0.03 | +1.91% | 20500 | 1.63 | 1.58 |
|
Eldorado Gold Corp |
NYSE:EGO | 20Nov18 | 0.61 | USD | -0.01 | -2.00% | 746284 | 0.63 | 0.60 |
|
Eldorado Gold Corp |
TSX:ELD | 16:00 | 0.81 | CAD | -0.02 | -2.41% | 864884 | 0.83 | 0.79 |
|
Eco Oro Minerals Corp |
CSE:EOM | 20Nov18 | 0.18 | CAD | +0.00 | +0.00% | 10100 | 0.18 | 0.18 |
|
Drdgold Ltd |
JSE:DRD | 05:42 | 319.00 | ZAc | +3.00 | +0.95% | 13868 | 320.00 | 315.00 |
|
Detour Gold Corp. |
TSX:DGC | 16:00 | 10.06 | CAD | -0.11 | -1.08% | 497500 | 10.20 | 9.87 |
|
Corvus Gold |
TSX:KOR | 16:00 | 2.30 | CAD | -0.09 | -3.77% | 181489 | 2.45 | 2.30 |
|
Continental Gold Ltd |
TSX:CNL | 16:00 | 2.07 | CAD | -0.08 | -3.72% | 111450 | 2.20 | 2.05 |
|
Comstock Metals Ltd. |
CSL.V | 14:05 | 0.03 | CAD | +0.00 | +0.00% | 163000 | 0.03 | 0.03 |
|
Compania de Minas Buenaventura |
NYSE:BVN | 20Nov18 | 14.47 | USD | -0.17 | -1.16% | 236029 | 14.68 | 14.16 |
|
Coeur Mining Inc |
NYSE:CDE | 20Nov18 | 4.15 | USD | -0.25 | -5.68% | 613315 | 4.36 | 4.08 |
|
China Gold International Resources Corp. Ltd. |
TSX:CGG | 15:59 | 1.80 | CAD | +0.04 | +1.99% | 103593 | 1.80 | 1.74 |
|
Centerra Gold Inc |
TSX:CG | 16:00 | 5.24 | CAD | +0.08 | +1.55% | 392443 | 5.25 | 5.07 |
|
Centamin Egypt Ltd |
TSX:CEE | 15:54 | 1.79 | CAD | +0.06 | +3.47% | 26370 | 1.82 | 1.79 |
|
Cabral Gold Ltd. |
CBR.V | 19 Nov 18 | 0.24 | CAD | +0.00 | +0.00% | 20500 | 0.25 | 0.24 |
|
Brixton Metals |
BBB.V | 15:56 | 0.16 | CAD | -0.01 | -3.12% | 200000 | 0.16 | 0.15 |
|
Barrick Gold Corp |
NYSE:ABX | 20Nov18 | 13.03 | USD | -0.06 | -0.46% | 2867876 | 13.16 | 12.84 |
|
Barrick Gold Corp |
TSX:ABX | 16:00 | 17.35 | CAD | +0.09 | +0.52% | 2895957 | 17.42 | 17.02 |
|
Balmoral Resources Ltd. |
TSX:BAR | 15:22 | 0.16 | CAD | +0.01 | +3.33% | 57225 | 0.16 | 0.16 |
|
B2Gold Corp |
TSX:BTO | 16:00 | 3.49 | CAD | +0.03 | +0.87% | 2060155 | 3.51 | 3.42 |
|
Avino Silver & Gold Mins Ltd |
NYSE MKT:ASM | 19Nov18 | 0.56 | USD | -0.02 | -3.10% | 16965 | 0.61 | 0.56 |
|
Ashanti Gold Corp. |
AGZ.V | 14:17 | 0.05 | CAD | +0.00 | +0.00% | 414000 | 0.06 | 0.05 |
|
Asanko Gold Inc |
TSX:AKG | 15:47 | 0.85 | CAD | +0.00 | +0.00% | 28045 | 0.86 | 0.83 |
|
Argonaut Gold inc |
TSX:AR | 16:00 | 1.39 | CAD | -0.03 | -2.11% | 369996 | 1.42 | 1.37 |
|
Antioquia Gold Inc. |
AGD.V | 15 Nov 18 | 0.03 | CAD | +0.00 | +0.00% | 24000 | 0.03 | 0.03 |
|
Anglogold Ashanti Ltd |
NYSE:AU | 20Nov18 | 9.82 | USD | -0.05 | -0.51% | 371446 | 10.00 | 9.67 |
|
Anglogold Ashanti Ltd |
JSE:ANG | 05:46 | 14080.00 | ZAc | -26.00 | -0.18% | 299709 | 14155.00 | 13881.00 |
|
Amarillo Gold Corp. |
AGC.V | 15:40 | 0.24 | CAD | +0.00 | +0.00% | 12000 | 0.24 | 0.23 |
|
Aloro Mining Corp. |
AORO.V | 14:54 | 0.14 | CAD | -0.01 | -3.45% | 82000 | 0.15 | 0.14 |
|
Alamos Gold Inc |
NYSE:AGI | 20Nov18 | 3.53 | USD | -0.06 | -1.67% | 542172 | 3.60 | 3.43 |
|
Alamos Gold Inc |
TSX:AGI | 16:00 | 4.69 | CAD | -0.04 | -0.85% | 709025 | 4.74 | 4.56 |
|
Alacer Gold Corp. |
TSX:ASR | 16:00 | 2.15 | CAD | +0.03 | +1.42% | 367282 | 2.17 | 2.10 |
|
Agnico-Eagle Mines Ltd |
TSX:AEM | 16:00 | 47.71 | CAD | +0.63 | +1.34% | 766549 | 47.96 | 46.63 |
|
Agnico Eagle Mines Ltd |
NYSE:AEM | 20Nov18 | 35.87 | USD | +0.15 | +0.42% | 309059 | 36.10 | 35.13 |
|
Aben Resources |
ABN.V | 15:59 | 0.13 | CAD | -0.01 | -7.41% | 1147596 | 0.14 | 0.12 |
