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 5.89 CAD +0.04 +0.68% 4092818 6.07 5.81
Yamana Gold Inc NYSE:AUY 20Feb20 4.43 USD +0.01 +0.23% 4777711 4.60 4.39
Wheaton Precious Metals Corp NYSE:WPM 20Feb20 32.42 USD +0.24 +0.75% 617326 32.56 31.86
Wheaton Precious Metals Corp TSX:WPM 16:00 43.03 CAD +0.48 +1.13% 2002442 43.19 42.17
West Red Lake Gold Mines Inc. CSE:RLG 20Feb20 0.06 CAD +0.00 +0.00% 215000 0.06 0.06
VR Resources Ltd. VRR.V 14:24 0.37 CAD -0.01 -2.67% 56500 0.38 0.37
Vendetta Mining Corp. VTT.V 15:57 0.05 CAD +0.00 +0.00% 1381200 0.06 0.05
Uranium Energy Corp. NYSE:UEC 19Feb20 0.87 USD +0.00 +0.38% 321808 0.90 0.85
U308 Corp UWE.TO 16:00 26.46 CAD -0.10 -0.38% 313408 26.99 26.37
Turquoise Hill TSX:TRQ 16:00 0.80 CAD -0.01 -1.23% 206217 0.83 0.79
Tanzanian Royalty Exploration Corp TSX:TNX 15:52 0.80 CAD +0.04 +5.26% 16000 0.80 0.75
Tahoe Resources Inc. TSX:THO 26 Feb 19 4.95 CAD +0.00 +0.00% 694806 5.08 4.85
Stillwater Mining NYSE:SWC 20Feb20 12.08 USD -0.02 -0.17% 5004506 12.50 12.03
Starcore International Mines TSX:SAM 15:42 0.12 CAD +0.02 +20.00% 97500 0.13 0.11
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 5.37 CAD -0.22 -3.94% 708855 5.61 5.32
Silver Standard Resources Inc NASDAQGS:SSRI 20Feb20 32.42 USD +0.24 +0.75% 617326 32.56 31.86
Sibanye Gold Ltd NYSE:SBGL 20Feb20 12.63 USD -0.62 -4.68% 1127610 12.96 12.36
Sibanye Gold Ltd JSE:SGL 10:08 4433.00 ZAC -25.00 -0.56% 29329592 4622.00 4433.00
SEMAFO Inc. TSX:SMF 16:00 3.17 CAD +0.00 +0.00% 731724 3.24 3.11
Seabridge Gold TSX:SEA 16:00 17.90 CAD -0.31 -1.70% 67640 18.31 17.71
Seabridge Gold NYSE:SA 20Feb20 13.47 USD -0.28 -2.04% 75842 13.83 13.36
Sandstorm Gold Ltd TSX:SSL 16:00 9.53 CAD -0.01 -0.10% 612391 9.60 9.44
Sandstorm Gold Ltd NYSE MKT:SAND 20Feb20 2.92 USD -0.23 -7.30% 2058296 3.05 2.85
Rubicon Minerals Corporation TSX:RMX 16:00 1.09 CAD -0.01 -0.91% 30156 1.12 1.06
Royal Gold Inc NASDAQGS:RGLD 20Feb20 107.27 USD +1.51 +1.43% 532917 107.95 105.58
Revival Gold Inc. RVG.V 15:45 0.80 CAD -0.01 -1.23% 62465 0.82 0.77
Radisson Mining Resources Inc. RDS.V 15:24 0.19 CAD +0.01 +5.71% 232900 0.19 0.17
Pretium Resources Inc. TSX:PVG 16:00 9.74 CAD +0.02 +0.21% 496839 9.89 9.63
Premier Gold Mines Limited TSX:PG 16:00 1.54 CAD +0.03 +1.99% 672570 1.54 1.47
Precipitate Gold Corp PRG.V 15:45 0.20 CAD -0.01 -4.88% 200937 0.20 0.19
Platinum Group Metals Ltd. NYSE:PLG 20Feb20 2.45 USD -0.04 -1.60% 58058 2.66 2.32
Paramount Gold Nevada Corp NYSE MKT:PZG 19Feb20 0.96 USD +0.05 +5.70% 8278 0.96 0.92
Pan American Silver Corp NASDAQGS:PAAS 20Feb20 24.91 USD +0.28 +1.14% 4982707 25.57 24.08
Osprey Gold Development Ltd. OS.V 15:10 0.07 CAD +0.01 +8.33% 338280 0.07 0.06
Osisko Gold Royalties Ltd. TSX:OR 16:00 13.91 CAD -0.14 -1.00% 1347294 14.27 13.21
Orezone Gold Corp ORE.V 15:37 0.46 CAD +0.01 +2.22% 924000 0.47 0.45
OceanaGold Corporation TSX:OGC 16:00 2.44 CAD -0.13 -5.06% 2197648 2.63 2.35
NovaGold Resources Inc. TSX:NG 16:00 12.32 CAD -0.23 -1.83% 437912 12.72 12.13
NovaGold Resources Inc NYSE MKT:NG 19Feb20 9.29 USD -0.19 -2.00% 522765 9.61 9.15
Northern Vertex NEE.V 15:52 0.22 CAD -0.01 -4.35% 61808 0.23 0.21
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 09:40 0.05 CAD +0.01 +12.50% 133500 0.05 0.05
Newrange Gold Corp. NRG.V 15:04 0.13 CAD -0.01 -3.70% 172500 0.14 0.13
Newmont Goldcorp NGT.TO 16:00 63.72 CAD +2.61 +4.27% 494982 64.80 61.46
Newmont Goldcorp NYSE:NEM 20Feb20 48.10 USD +1.93 +4.18% 2911914 48.99 46.40
New Gold Inc NYSE MKT:NGD 19Feb20 0.80 USD +0.02 +3.09% 364512 0.81 0.78
New Gold Inc TSX:NGD 16:00 1.07 CAD +0.03 +2.88% 572870 1.07 1.03
Nevada Exploration Inc. NGE.V 14:54 0.29 CAD +0.04 +13.72% 83007 0.34 0.28
Nevada Copper Corp NCU.TO 15:59 0.31 CAD -0.01 -1.59% 36402 0.32 0.31
Monarques Gold MQR.V 10:44 0.20 CAD -0.01 -2.50% 108000 0.21 0.20
Millrock Resources Inc TSX:MRO 15:42 0.14 CAD +0.01 +3.57% 294700 0.15 0.14
Metalla Royalty & Streaming Ltd. MTA.V 15:56 7.85 CAD -0.07 -0.88% 37336 8.08 7.85
Mene MENE.V 15:59 0.44 CAD -0.01 -2.22% 25457 0.45 0.43
McEwen Mining TSX:MUX 15:59 1.69 CAD +0.08 +4.97% 576221 1.71 1.60
McEwen Mining NYSE:MUX 20Feb20 1.27 USD +0.06 +4.96% 1495923 1.29 1.21
Marathon Gold TSX:MOZ 16:00 1.54 CAD +0.03 +1.99% 193677 1.54 1.52
Lion One Metals Ltd. LIO.V 15:59 2.05 CAD -0.02 -0.97% 75581 2.14 1.98
Leagold Mining TSX:LMC 16:00 4.16 CAD -0.03 -0.72% 723257 4.30 4.01
Kore Mining Ltd. KORE.V 15:56 0.34 CAD -0.01 -1.45% 37336 0.37 0.34
Klondike Gold Corp. KG.V 15:51 0.28 CAD -0.02 -6.67% 51000 0.31 0.28
Kirkland Lake Gold Inc TSX:KL 16:00 46.22 CAD -3.36 -6.78% 3222561 48.55 46.07
Kinross Gold Corp NYSE:KGC 20Feb20 5.59 USD +0.02 +0.36% 5793386 5.74 5.56
Kinross Gold Corp TSX:K 16:00 7.42 CAD +0.06 +0.81% 3906665 7.60 7.32
Kerr Mines Inc TSX:KER 13:42 0.14 CAD +0.00 +0.00% 76508 0.15 0.14
International Tower Hill Mines Ltd. TSX:ITH 10:24 0.70 CAD -0.01 -1.41% 500 0.70 0.70
IAMGold Corp TSX:IMG 16:00 3.88 CAD -0.28 -6.73% 3846317 4.05 3.78
Iamgold Corp NYSE:IAG 20Feb20 2.92 USD -0.23 -7.30% 2058296 3.05 2.85
Hecla Mining Co NYSE:HL 20Feb20 3.25 USD -0.07 -2.11% 1220817 3.37 3.16
Harmony Gold Mining Co Ltd NYSE:HMY 20Feb20 3.67 USD -0.13 -3.42% 1790059 3.72 3.63
Harmony Gold Mining Co Ltd JSE:HAR 02:15 5687.00 ZAc +150.00 +2.71% 147602 5795.00 5599.00
Guyana Goldfields Inc TSX:GUY 16:00 0.74 CAD -0.01 -1.33% 247443 0.75 0.73
Group Eleven Resources Corp. ZNG.V 19 Feb 20 0.06 CAD +0.00 +0.00% 187600 0.06 0.04
Great Bear Resources Ltd GBR.V 15:59 8.99 CAD +0.09 +1.01% 170781 9.09 8.55
Gran Colombia Gold Corp TSX:GCM 16:00 6.72 CAD +0.32 +5.00% 691653 6.84 6.43
GoldQuest Mining Corp. GQC.V 15:50 0.14 CAD +0.00 +0.00% 39000 0.15 0.13
GoldMining Inc. GOLD.TO 15:54 1.79 CAD +0.00 +0.00% 475785 1.83 1.75
Golden Star Resources Ltd NYSE MKT:GSS 19Feb20 2.95 USD -0.11 -3.60% 77850 3.10 2.94
Goldcorp Inc NYSE:GG 20Feb20 5.31 USD -0.07 -1.30% 137720 5.65 5.29
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 13:22 0.13 CAD -0.01 -3.70% 268500 0.13 0.12
Gold Resource Corp NYSE MKT:GORO 19Feb20 5.31 USD -0.07 -1.30% 137720 5.65 5.29
Gold Fields Ltd JSE:GFIJ 02:15 10794.00 ZAc +123.00 +1.15% 72213 10850.00 10675.00
Gold Fields Ltd NYSE:GFI 20Feb20 6.97 USD -0.21 -2.93% 1109611 7.10 6.85
Freeport-McMoran Inc NYSE:FCX 20Feb20 12.08 USD -0.02 -0.17% 5004506 12.50 12.03
Franco-Nevada Corp TSX:FNV 16:00 154.08 CAD -1.10 -0.71% 531332 155.75 152.18
Fortuna Silver Mines Inc TSX:FVI 16:00 4.95 CAD -0.04 -0.80% 377384 5.03 4.83
First Majestic Silver Corp NYSE:AG 20Feb20 9.72 USD +0.40 +4.29% 1821313 10.12 9.34
Fireweed Zinc FWZ.V 15:58 0.61 CAD -0.01 -1.61% 16231 0.63 0.61
Erdene TSX:ERD 15:48 0.29 CAD -0.02 -4.92% 85000 0.30 0.29
EMX Royalty Corporation EMX.V 15:12 2.63 CAD -0.01 -0.38% 40390 2.68 2.60
Eldorado Gold Corp NYSE:EGO 20Feb20 7.52 USD -0.05 -0.66% 660409 7.74 7.48
Eldorado Gold Corp TSX:ELD 16:00 10.00 CAD -0.03 -0.30% 886717 10.24 9.91
Eco Oro Minerals Corp CSE:EOM 10Feb20 0.07 CAD +0.01 +18.18% 3000 0.07 0.07
Drdgold Ltd JSE:DRD 02:16 1100.00 ZAc +14.00 +1.29% 106994 1100.00 1086.00
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 2.32 CAD +0.07 +3.11% 121156 2.33 2.26
Continental Gold Ltd TSX:CNL 16:00 5.45 CAD -0.01 -0.18% 400674 5.47 5.45
Comstock Metals Ltd. CSL.V 13 Feb 20 0.02 CAD +0.00 +0.00% 31448 0.02 0.02
Compania de Minas Buenaventura NYSE:BVN 20Feb20 12.46 USD +0.06 +0.48% 422750 12.65 12.31
Coeur Mining Inc NYSE:CDE 20Feb20 6.30 USD +0.06 +0.96% 1744396 6.49 5.65
China Gold International Resources Corp. Ltd. TSX:CGG 16:00 1.01 CAD +0.00 +0.00% 51992 1.04 0.98
Centerra Gold Inc TSX:CG 16:00 10.11 CAD -0.21 -2.04% 668962 10.36 10.01
Centamin Egypt Ltd TSX:CEE 15:05 2.56 CAD +0.10 +4.07% 40930 2.56 2.49
Cabral Gold Ltd. CBR.V 15:09 0.14 CAD +0.00 +0.00% 87000 0.14 0.14
Brixton Metals BBB.V 15:58 0.16 CAD +0.01 +3.23% 119000 0.16 0.16
Barrick Gold Corp NYSE:GOLD 20Feb20 20.77 USD -0.23 -1.10% 3750731 21.30 20.72
Barrick Gold Corp TSX:ABX 16:00 27.54 CAD -0.25 -0.90% 7356791 28.18 27.46
Balmoral Resources Ltd. TSX:BAR 15:58 0.47 CAD +0.00 +0.00% 352564 0.48 0.46
B2Gold Corp TSX:BTO 16:00 6.02 CAD +0.03 +0.50% 4760141 6.18 5.96
Avino Silver & Gold Mins Ltd NYSE MKT:ASM 19Feb20 0.52 USD -0.03 -5.76% 37464 0.54 0.50
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 -0.02 -1.63% 242311 1.25 1.20
Argonaut Gold inc TSX:AR 15:59 1.55 CAD -0.05 -2.81% 459153 1.60 1.54
Antioquia Gold Inc. AGD.V 15:38 0.04 CAD +0.00 +0.00% 469500 0.04 0.03
Anglogold Ashanti Ltd NYSE:AU 20Feb20 20.22 USD -0.72 -3.44% 774356 21.22 20.03
Anglogold Ashanti Ltd JSE:ANG 02:16 31599.00 ZAc -120.00 -0.38% 110396 31719.00 31300.00
American Lithium Corp LI.V 15:09 0.36 CAD +0.03 +9.23% 196204 0.36 0.33
Amarillo Gold Corp. AGC.V 12:43 0.21 CAD +0.00 +0.00% 64200 0.21 0.21
Aloro Mining Corp. AORO.V 15:59 0.04 CAD +0.01 +14.29% 252000 0.04 0.04
Alluvial Mining PLC PG5.F 16:17 21.06 CAD +0.40 +1.94% 794952 21.41 20.59
Alamos Gold Inc TSX:AGI 16:00 9.01 CAD +0.34 +3.92% 1820358 9.25 8.70
Alamos Gold Inc NYSE:AGI 20Feb20 6.79 USD +0.26 +3.98% 934795 6.98 6.55
Alacer Gold Corp. TSX:ASR 16:17 6.53 CAD -0.05 -0.76% 763615 6.76 6.43
Agnico-Eagle Mines Ltd TSX:AEM 16:00 68.15 CAD +2.52 +3.84% 2379985 68.57 65.82
Agnico Eagle Mines Ltd NYSE:AEM 20Feb20 51.39 USD +1.75 +3.53% 892600 51.71 49.74
Aben Resources ABN.V 13:37 0.08 CAD -0.01 -5.88% 85600 0.09 0.08