Make Kitco Your Homepage

Kitco Logo
Kitco Company Spotlight powered by PrecisionIR
FREE ANNUAL REPORTS
  The following list of companies is comprised of all the components of the XAU, HUI, GOX, JSE Gold, and TSX Gold indexes.

 Quotes as of EST
     Company Symbol Time (EST)* Price Change Change % Volume High Low
Aben Resources ABN.V 10:33 0.21 CAD +0.00 +0.00% 75621 0.22 0.21
Agnico Eagle Mines Ltd NYSE:AEM 06:02 45.11 USD -0.92 -2.00% 31671 45.75 45.09
Agnico-Eagle Mines Ltd TSX:AEM 10:44 59.44 CAD -0.94 -1.56% 87629 60.14 59.27
Alacer Gold Corp. TSX:ASR 10:42 2.67 CAD +0.04 +1.33% 90196 2.71 2.64
Alamos Gold Inc TSX:AGI 10:44 7.10 CAD -0.10 -1.39% 186837 7.20 7.07
Alamos Gold Inc NYSE:AGI 06:02 5.41 USD -0.07 -1.28% 125949 5.47 5.38
Amarillo Gold Corp. AGC.V 09:50 0.25 CAD -0.01 -1.96% 2000 0.25 0.25
Anglogold Ashanti Ltd JSE:ANG 11:01 10724.86 ZAc +0.00 +0.00% 1798812 10831.00 10677.00
Anglogold Ashanti Ltd NYSE:AU 06:00 7.98 USD -0.10 -1.24% 135028 8.04 7.96
Antioquia Gold Inc. AGD.V 18 Jul 18 0.04 CAD +0.00 +0.00% 1000 0.04 0.04
Argonaut Gold inc TSX:AR 10:42 2.36 CAD +0.02 +0.85% 210509 2.39 2.34
Asanko Gold Inc TSX:AKG 10:39 1.45 CAD -0.02 -1.36% 56200 1.48 1.44
Avino Silver & Gold Mins Ltd NYSE MKT:ASM 05:44 1.14 USD +0.03 +2.70% 5367 1.17 1.13
B2Gold Corp TSX:BTO 10:39 3.34 CAD -0.03 -0.89% 368401 3.37 3.33
Balmoral Resources Ltd. TSX:BAR 10:06 0.18 CAD +0.01 +2.86% 22500 0.18 0.18
Barrick Gold Corp NYSE:ABX 06:02 12.05 USD -0.32 -2.55% 1499725 12.24 11.93
Barrick Gold Corp TSX:ABX 10:44 15.80 CAD -0.43 -2.65% 707414 16.07 15.69
Brixton Metals BBB.V 20 Jul 18 0.20 CAD +0.00 +0.00% 64000 0.20 0.20
Centamin Egypt Ltd TSX:CEE 20 Jul 18 2.10 CAD +0.00 +0.00% 10100 2.10 2.10
Centerra Gold Inc TSX:CG 10:40 6.00 CAD +0.02 +0.33% 127726 6.03 5.92
China Gold International Resources Corp. Ltd. TSX:CGG 10:44 2.22 CAD +0.05 +2.30% 41235 2.23 2.20
Coeur Mining Inc NYSE:CDE 06:02 7.96 USD -0.01 -0.13% 119985 7.97 7.92
Compania de Minas Buenaventura NYSE:BVN 06:01 12.72 USD -0.10 -0.78% 26759 12.91 12.70
Comstock Metals Ltd. CSL.V 09:48 0.05 CAD +0.00 +0.00% 3000 0.05 0.05
Continental Gold Ltd TSX:CNL 10:42 3.94 CAD +0.09 +2.34% 49933 3.95 3.86
Corvus Gold TSX:KOR 09:40 2.59 CAD -0.01 -0.39% 3396 2.61 2.59
Detour Gold Corp. TSX:DGC 10:44 12.91 CAD -0.31 -2.34% 227320 13.30 12.85
Drdgold Ltd JSE:DRD 11:00 345.00 ZAc -5.00 -1.43% 516122 350.00 327.00
Eco Oro Minerals Corp CSE:EOM 05:42 0.20 CAD -0.01 -4.76% 75000 0.20 0.20
Eldorado Gold Corp TSX:ELD 10:44 1.47 CAD +0.00 +0.00% 417703 1.49 1.47
Eldorado Gold Corp NYSE:EGO 06:01 1.13 USD -0.02 -1.32% 350063 1.14 1.11
Endeavour Mining Corp TSX:EDV 10:42 23.59 CAD +0.35 +1.51% 32645 23.70 23.16
Energold Drilling Corp EGDFF.PK 05:47 0.25 USD -0.01 -2.80% 3300 0.25 0.25
Erdene TSX:ERD 10:19 0.38 CAD -0.01 -2.60% 216500 0.39 0.38
Fireweed Zinc FWZ.V 09:38 1.33 CAD +0.03 +2.31% 7300 1.35 1.33
First Majestic Silver Corp NYSE:AG 06:02 6.40 USD -0.22 -3.32% 338577 6.65 6.39
Franco-Nevada Corp TSX:FNV 10:44 96.91 CAD -0.98 -1.00% 59903 97.64 96.88
Freeport-McMoran Inc NYSE:FCX 06:02 15.79 USD +0.04 +0.22% 1082887 15.96 15.49
Gold Fields Ltd NYSE:GFI 05:55 3.59 USD -0.02 -0.42% 98589 3.61 3.58
Gold Fields Ltd JSE:GFIJ 11:00 4800.00 ZAc +32.00 +0.67% 759129 4866.00 4758.00
Gold Resource Corp NYSE MKT:GORO 06:00 7.05 USD -0.09 -1.26% 33093 7.13 6.92
Goldcorp Inc TSX:G 10:43 17.60 CAD -0.25 -1.40% 330063 17.78 17.56
Goldcorp Inc NYSE:GG 06:02 13.38 USD -0.23 -1.69% 385803 13.50 13.36
Golden Star Resources Ltd NYSE MKT:GSS 06:02 0.67 USD +0.00 +0.48% 10878 0.68 0.66
GoldQuest Mining Corp. GQC.V 10:32 0.17 CAD -0.02 -8.11% 294000 0.18 0.17
Gran Colombia Gold Corp TSX:GCM 10:42 2.65 CAD +0.00 +0.00% 3206 2.67 2.63
Guyana Goldfields Inc TSX:GUY 10:44 4.14 CAD +0.00 +0.00% 115854 4.21 4.08
Harmony Gold Mining Co Ltd NYSE:HMY 05:58 1.64 USD +0.02 +1.24% 219456 1.64 1.62
Harmony Gold Mining Co Ltd JSE:HAR 11:00 2166.00 ZAc +56.00 +2.65% 710583 2195.00 2147.00
Hecla Mining Co NYSE:HL 06:02 3.32 USD +0.11 +3.26% 379421 3.33 3.25
IAMGold Corp TSX:IMG 10:43 7.64 CAD -0.07 -0.91% 231251 7.71 7.57
Iamgold Corp NYSE:IAG 06:00 5.79 USD -0.11 -1.78% 173998 5.85 5.76
International Tower Hill Mines Ltd. TSX:ITH 20 Jul 18 0.66 CAD +0.00 +0.00% 400 0.69 0.65
Kerr Mines Inc TSX:KER 10:27 0.20 CAD -0.01 -2.50% 24975 0.20 0.19
Kinross Gold Corp TSX:K 10:41 4.78 CAD -0.06 -1.24% 844358 4.86 4.77
Kinross Gold Corp NYSE:KGC 05:59 3.63 USD -0.06 -1.49% 387066 3.68 3.62
Kirkland Lake Gold Inc TSX:KL 10:44 28.58 CAD -0.28 -0.97% 126069 28.90 28.55
Klondike Gold Corp. KG.V 20 Jul 18 0.31 CAD +0.00 +0.00% 29200 0.32 0.31
Leagold Mining TSX:LMC 10:39 2.49 CAD +0.03 +1.22% 5600 2.49 2.47
Lion One Metals Ltd. LIO.V 20 Jul 18 0.56 CAD +0.00 +0.00% 23300 0.58 0.56
Marathon Gold TSX:MOZ 10:15 0.86 CAD +0.00 +0.00% 30776 0.86 0.85
McEwen Mining TSX:MUX 10:44 3.13 CAD -0.08 -2.49% 77630 3.19 3.11
McEwen Mining NYSE:MUX 06:02 2.40 USD -0.05 -2.04% 110679 2.42 2.36
Millrock Resources Inc TSX:MRO 09:38 0.30 CAD +0.01 +1.72% 18000 0.30 0.30
Monarques Gold MQR.V 09:56 0.27 CAD -0.01 -1.82% 12000 0.28 0.27
New Gold Inc NYSE MKT:NGD 05:56 1.87 USD -0.03 -1.58% 25132 1.90 1.87
New Gold Inc TSX:NGD 10:43 2.47 CAD -0.02 -0.80% 192624 2.51 2.45
Newmont Mining Corp NYSE:NEM 06:03 36.77 USD -0.25 -0.68% 256178 37.37 36.73
Nippon Dragon Resources NIP.V 19 Jul 18 0.03 CAD +0.01 +20.00% 30000 0.03 0.03
Northern Empire Resources Corp. NM.V 10:18 1.27 CAD -0.03 -2.31% 6400 1.29 1.27
Northern Vertex NEE.V 10:24 0.38 CAD -0.01 -1.32% 12500 0.38 0.38
NovaGold Resources Inc NYSE MKT:NG 05:58 4.46 USD -0.02 -0.45% 20904 4.47 4.35
NovaGold Resources Inc. TSX:NG 10:41 5.86 CAD +0.02 +0.34% 81554 5.88 5.72
OceanaGold Corporation TSX:OGC 10:42 3.90 CAD -0.01 -0.13% 237031 3.95 3.83
Osisko Gold Royalties Ltd. TSX:OR 10:40 12.58 CAD +0.04 +0.32% 63441 12.68 12.52
Osprey Gold Development Ltd. OS.V 20 Jul 18 0.06 CAD +0.00 +0.00% 39000 0.06 0.06
Pan American Silver Corp NASDAQGS:PAAS 06:02 16.36 USD -0.16 -0.97% 269123 16.54 16.35
Paramount Gold Nevada Corp NYSE MKT:PZG 05:49 1.17 USD -0.01 -0.85% 1050 1.17 1.16
Precipitate Gold Corp PRG.V 20 Jul 18 0.05 CAD +0.00 +0.00% 1000 0.05 0.05
Premier Gold Mines Limited TSX:PG 10:44 2.69 CAD -0.07 -2.54% 44835 2.75 2.69
Pretium Resources Inc. TSX:PVG 10:42 10.94 CAD -0.03 -0.27% 89937 11.01 10.89
Primero Mining Corp. TSX:P 11 May 18 0.31 CAD +0.00 +0.00% 1270083 0.31 0.30
Randgold Resources Ltd NASDAQGS:GOLD 06:01 72.24 USD -1.19 -1.62% 127271 72.51 72.10
Royal Gold Inc NASDAQGS:RGLD 06:03 91.28 USD -0.63 -0.69% 105406 92.00 91.00
Rubicon Minerals Corporation TSX:RMX 10:43 1.29 CAD +0.02 +1.57% 29201 1.32 1.28
Sandstorm Gold Ltd TSX:SSL 10:44 5.80 CAD -0.04 -0.69% 39453 5.85 5.79
Sandstorm Gold Ltd NYSE MKT:SAND 06:00 4.39 USD -0.09 -1.90% 32151 4.45 4.39
Seabridge Gold NYSE:SA 05:59 11.90 USD -0.15 -1.25% 15883 12.05 11.85
Seabridge Gold TSX:SEA 10:44 15.68 CAD -0.06 -0.38% 11814 15.90 15.57
SEMAFO Inc. TSX:SMF 10:40 3.82 CAD +0.03 +0.79% 79104 3.82 3.76
Sibanye Gold Ltd NYSE:SBGL 06:00 2.22 USD +0.04 +1.84% 178839 2.22 2.16
Sibanye Gold Ltd JSE:SGL 11:00 731.00 ZAC +7.00 +0.97% 3526690 733.00 711.00
Silver Standard Resources Inc NASDAQGS:SSRI 05:42 21.11 USD -0.20 -0.92% 101512 21.31 21.07
Silvercorp Metals Inc TSX:SVM 10:41 3.43 CAD -0.05 -1.44% 55885 3.50 3.43
SilverCrest Metals Inc. SIL.V 10:34 3.19 CAD -0.07 -2.15% 8230 3.24 3.16
Starcore International Mines TSX:SAM 20 Jul 18 0.14 CAD +0.00 +0.00% 1500 0.15 0.14
Stillwater Mining NYSE:SWC 05:42 15.78 USD +0.03 +0.19% 1065399 15.96 15.49
Tahoe Resources Inc. TSX:THO 10:44 5.85 CAD -0.09 -1.52% 110964 6.02 5.83
Tanzanian Royalty Exploration Corp TSX:TNX 20 Jul 18 0.57 CAD +0.00 +0.00% 357 0.57 0.55
Torex Gold Resources Inc. TSX:TXG 10:44 10.96 CAD +0.05 +0.46% 52181 11.05 10.84
TriMetals Mining Inc. TSX:TMI 20 Jul 18 0.09 CAD +0.00 +0.00% 6000 0.09 0.09
Turquoise Hill TSX:TRQ 10:36 3.64 CAD -0.08 -2.15% 123753 3.73 3.62
West Red Lake Gold Mines Inc. CSE:RLG 20Jul18 0.08 CAD -0.01 -6.25% 73000 0.08 0.08
Wheaton Precious Metals Corp NYSE:WPM 06:02 21.09 USD -0.22 -1.01% 109352 21.31 21.07
Wheaton Precious Metals Corp TSX:WPM 10:44 27.74 CAD -0.21 -0.75% 93392 27.96 27.72
Yamana Gold Inc TSX:YRI 10:44 3.69 CAD -0.03 -0.67% 307522 3.72 3.66
Yamana Gold Inc NYSE:AUY 06:02 2.80 USD -0.05 -1.59% 789358 2.83 2.79
* Stocks quoted as ZAR are based on Johannesburg time.
TSX quotes are provided by Ticker Technologies. Quotes delayed by at least 20 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Kitco Inc. nor the data provider is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Kitco site, you agree not to redistribute the information found therein.