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 16:42 8.94 CAD -0.10 -1.11% 3546244 9.27 8.86
Yamana Gold Inc NYSE:AUY 06Aug20 6.72 USD -0.11 -1.61% 3839783 6.98 6.67
White Gold Corp. WGO.V 15:55 1.24 CAD -0.02 -1.59% 537897 1.34 1.19
Wheaton Precious Metals Corp NYSE:WPM 06Aug20 55.40 USD -0.81 -1.44% 514912 57.32 54.56
Wheaton Precious Metals Corp TSX:WPM 16:00 73.70 CAD -0.95 -1.27% 1067090 76.29 72.55
West Red Lake Gold Mines Inc. CSE:RLG 06Aug20 0.18 CAD -0.01 -2.70% 557132 0.18 0.17
VR Resources Ltd. VRR.V 15:57 0.35 CAD -0.03 -7.89% 99820 0.36 0.34
Vendetta Mining Corp. VTT.V 15:40 0.08 CAD -0.01 -5.88% 453357 0.09 0.08
Uranium Energy Corp. NYSE:UEC 06Aug20 1.03 USD -0.02 -1.91% 56462 1.05 1.02
U308 Corp UWE.TO 16:00 36.57 CAD -0.28 -0.76% 504602 38.39 35.79
Turquoise Hill TSX:TRQ 16:00 1.17 CAD +0.06 +5.41% 5871121 1.17 1.11
Torex Gold Resources Inc. TXG.TO 16:00 23.67 CAD -1.06 -4.29% 435696 25.52 23.38
Tanzanian Royalty Exploration Corp TSX:TNX 15:59 1.21 CAD -0.01 -0.82% 57332 1.23 1.16
Tanzanian Gold Corporation NYSE:TRX 06Aug20 0.91 USD -0.02 -2.49% 45898 0.94 0.88
Taiga Gold Corp CSE:TGC 06Aug20 0.20 CAD +0.01 +2.63% 168200 0.20 0.20
Tahoe Resources Inc. TSX:THO 26 Feb 19 4.95 CAD +0.00 +0.00% 694806 5.08 4.85
Stillwater Mining NYSE:SWC 21:11 14.56 USD +0.59 +4.22% 7703607 14.75 13.93
Starcore International Mines TSX:SAM 15:39 0.24 CAD +0.01 +3.07% 155400 0.24 0.22
SilverCrest Metals Inc. SIL.V 16:00 13.35 CAD -0.21 -1.55% 510099 14.00 12.96
Silvercorp Metals Inc TSX:SVM 16:18 10.06 CAD -0.11 -1.08% 1155304 10.53 9.80
Silver Standard Resources Inc NASDAQGS:SSRI 21:11 55.40 USD -0.81 -1.44% 514912 57.32 54.56
Sibanye Stillwater Ltd. NYSE:SBSW 06Aug20 11.86 USD -0.19 -1.58% 395099 12.23 11.59
Sibanye Stillwater Ltd. JSE:SSWJ 08:53 5219.00 ZAC -43.00 -0.82% 5356016 5285.00 5133.00
SEMAFO Inc. TSX:SMF 06 Jul 20 4.77 CAD +0.21 +4.61% 940641 4.84 4.61
Seabridge Gold NYSE:SA 06Aug20 19.67 USD -0.19 -0.96% 75623 20.24 19.41
Seabridge Gold TSX:SEA 16:00 26.14 CAD -0.25 -0.95% 105116 26.88 25.82
Sandstorm Gold Ltd TSX:SSL 16:16 12.67 CAD -0.36 -2.76% 1035120 13.28 12.35
Sandstorm Gold Ltd NYSE:SAND 06Aug20 9.51 USD -0.31 -3.16% 549131 9.96 9.29
Rubicon Minerals Corporation TSX:RMX 08 Jul 20 1.79 CAD -0.08 -4.28% 363392 1.92 1.79
Royal Gold Inc NASDAQGS:RGLD 06Aug20 142.80 USD -2.53 -1.74% 425224 146.99 140.77
Revival Gold Inc. RVG.V 15:59 1.19 CAD -0.05 -4.03% 402432 1.26 1.14
Radisson Mining Resources Inc. RDS.V 15:42 0.35 CAD -0.02 -4.11% 59037 0.37 0.35
Probe Metals Inc. PRB.V 15:56 1.63 CAD +0.08 +5.16% 432560 1.66 1.51
Pretium Resources Inc. TSX:PVG 16:00 16.65 CAD +3.40 +25.66% 5119721 17.38 14.74
Premier Gold Mines Limited TSX:PG 16:00 2.86 CAD -0.07 -2.39% 1144936 3.04 2.75
Precipitate Gold Corp PRG.V 15:59 0.33 CAD -0.01 -2.94% 301055 0.35 0.33
Platinum Group Metals Ltd. NYSE:PLG 06Aug20 2.32 USD -0.02 -0.86% 75343 2.42 2.28
Paramount Gold Nevada Corp NYSE MKT:PZG 06Aug20 1.35 USD +0.00 +0.00% 21303 1.39 1.32
Pan American Silver Corp NASDAQGS:PAAS 06Aug20 38.43 USD -0.72 -1.84% 5789256 40.11 36.92
Osprey Gold Development Ltd. OS.V 15:26 0.08 CAD +0.01 +7.14% 1401125 0.08 0.07
Osisko Gold Royalties Ltd. TSX:OR 16:00 15.82 CAD -0.74 -4.47% 1435154 16.91 15.49
Orezone Gold Corp ORE.V 15:59 1.09 CAD -0.01 -0.91% 408112 1.16 1.04
OceanaGold Corporation TSX:OGC 16:00 3.65 CAD +0.00 +0.00% 2402737 3.75 3.52
NovaGold Resources Inc. TSX:NG 16:00 12.34 CAD -0.33 -2.60% 493740 12.82 12.16
NovaGold Resources Inc NYSE MKT:NG 06Aug20 9.28 USD -0.28 -2.93% 217497 9.66 9.15
Northern Vertex NEE.V 15:59 0.47 CAD +0.01 +2.17% 297800 0.50 0.47
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 14:38 0.07 CAD +0.00 +0.00% 12000 0.07 0.07
Newrange Gold Corp. NRG.V 15:59 0.24 CAD -0.02 -6.00% 402641 0.25 0.23
Newmont Goldcorp NGT.TO 16:00 93.37 CAD +0.02 +0.02% 68619 94.68 92.19
Newmont Goldcorp NYSE:NEM 06Aug20 70.11 USD -0.26 -0.37% 1718242 71.32 69.35
New Gold Inc NYSE MKT:NGD 06Aug20 1.63 USD -0.02 -1.21% 888882 1.69 1.62
New Gold Inc TSX:NGD 16:00 2.18 CAD +0.00 +0.00% 2130550 2.24 2.16
New Age Metals Inc. NAM.V 15:54 0.08 CAD +0.01 +6.67% 894306 0.09 0.08
Nevada Exploration Inc. NGE.V 15:56 0.23 CAD -0.02 -8.16% 131455 0.25 0.22
Nevada Copper Corp NCU.TO 15:59 0.14 CAD +0.00 +0.00% 2228422 0.14 0.13
Monarques Gold MQR.V 15:59 0.56 CAD -0.03 -5.08% 960120 0.59 0.55
Millrock Resources Inc TSX:MRO 14:20 0.26 CAD -0.01 -1.92% 243245 0.27 0.25
Metalla Royalty & Streaming Ltd. MTA.V 15:59 11.72 CAD -0.18 -1.51% 114083 12.50 11.47
Mene MENE.V 15:29 0.52 CAD +0.00 +0.00% 56423 0.54 0.52
McEwen Mining TSX:MUX 15:59 1.89 CAD -0.04 -2.07% 739675 1.97 1.84
McEwen Mining NYSE:MUX 06Aug20 1.42 USD -0.04 -2.74% 868354 1.49 1.39
Marathon Gold TSX:MOZ 16:00 2.43 CAD +0.09 +3.85% 1498161 2.58 2.38
Maple Gold Mines Ltd. MGM.V 15:51 0.19 CAD -0.01 -5.00% 1001287 0.21 0.19
Maple Gold Mines Ltd. OTC:MGMLF 06Aug20 0.15 USD -0.01 -5.89% 501163 0.16 0.14
Lion One Metals Ltd. LIO.V 15:59 2.28 CAD -0.05 -2.15% 472289 2.39 2.10
Leagold Mining TSX:LMC 12 Mar 20 2.60 CAD +0.00 +0.00% 2146973 2.80 2.22
Kore Mining Ltd. KORE.V 15:59 1.83 CAD -0.05 -2.66% 203212 1.89 1.76
Kootenay Silver Inc. KTN.V 15:59 0.50 CAD +0.02 +4.17% 531191 0.53 0.49
Kootenay Silver Inc. OTC:KOOYF 06Aug20 0.38 USD +0.01 +2.38% 440173 0.41 0.36
Klondike Gold Corp. KG.V 15:58 0.35 CAD -0.03 -6.76% 135972 0.37 0.34
Kirkland Lake Gold Inc TSX:KL 16:16 72.00 CAD -1.25 -1.71% 1132190 75.15 71.22
Kinross Gold Corp NYSE:KGC 06Aug20 9.76 USD -0.11 -1.11% 7437486 10.11 9.65
Kinross Gold Corp TSX:K 16:00 12.98 CAD -0.12 -0.92% 5652404 13.42 12.81
Kerr Mines Inc TSX:KER 15:38 0.16 CAD -0.02 -8.57% 1300800 0.18 0.16
International Tower Hill Mines Ltd. TSX:ITH 15:59 1.88 CAD -0.14 -6.93% 56790 2.06 1.81
IAMGold Corp TSX:IMG 16:00 6.48 CAD -0.42 -6.09% 4356806 7.06 6.30
Iamgold Corp NYSE:IAG 06Aug20 4.87 USD -0.33 -6.35% 2502624 5.31 4.75
Hecla Mining Co NYSE:HL 06Aug20 6.65 USD +0.23 +3.58% 3629610 6.79 6.30
Harmony Gold Mining Co Ltd NYSE:HMY 06Aug20 6.69 USD -0.21 -3.04% 1701151 7.01 6.57
Harmony Gold Mining Co Ltd JSE:HAR 08:53 11795.00 ZAc -205.00 -1.71% 2289548 12096.00 11539.00
Guyana Goldfields Inc TSX:GUY 16:00 1.81 CAD +0.01 +0.56% 1288384 1.81 1.80
Group Eleven Resources Corp. ZNG.V 10:19 0.08 CAD -0.01 -5.88% 15000 0.08 0.08
Great Bear Resources Ltd GBR.V 16:00 15.90 CAD -1.06 -6.25% 180265 17.00 15.83
Great Bear Resources Ltd OTC:GTBAF 06Aug20 11.97 CAD -0.87 -6.78% 62713 12.84 11.91
Gran Colombia Gold Corp TSX:GCM 16:00 7.74 CAD -0.05 -0.64% 572294 8.10 7.58
GoldQuest Mining Corp. GQC.V 15:59 0.41 CAD -0.01 -1.21% 182100 0.42 0.41
GoldMining Inc. GOLD.TO 16:00 2.47 CAD -0.01 -0.40% 502485 2.58 2.45
Golden Star Resources Ltd NYSE MKT:GSS 06Aug20 4.92 USD +0.12 +2.50% 115131 4.93 4.71
Goldcorp Inc NYSE:GG 21:11 4.63 USD +0.04 +0.87% 126169 4.77 4.56
Goldcorp Inc TSX:G 22 Apr 19 14.20 CAD +0.00 +0.00% 4808472 14.60 14.14
Gold Terra Resource Corp. YGT.V 15:59 0.51 CAD +0.04 +7.37% 988989 0.55 0.48
Gold Springs Resource Corp TSX:GRC 13:57 0.16 CAD -0.01 -3.12% 192857 0.17 0.15
Gold Resource Corp NYSE MKT:GORO 06Aug20 4.63 USD +0.04 +0.87% 126169 4.77 4.56
Gold Fields Ltd JSE:GFIJ 08:53 24442.00 ZAc -441.00 -1.77% 1899253 24875.00 24072.00
Gold Fields Ltd NYSE:GFI 06Aug20 13.92 USD +0.06 +0.43% 2903751 14.39 13.71
Genesis Metals Corp. GIS.V 15:52 0.31 CAD +0.00 +0.00% 178413 0.32 0.29
Galway Metals Inc GWM.V 15:59 1.93 CAD -0.07 -3.50% 394118 2.09 1.81
Galiano Gold Inc. TSX:GAU 16:00 2.52 CAD -0.19 -7.01% 440272 2.74 2.49
Freeport-McMoran Inc NYSE:FCX 06Aug20 14.56 USD +0.59 +4.22% 7703607 14.75 13.93
Franco-Nevada Corp TSX:FNV 16:00 207.78 CAD -5.51 -2.58% 428216 218.87 204.14
Fosterville South Exploration Ltd. FSX.V 15:59 4.56 CAD -0.25 -5.20% 726345 5.00 4.44
Fortuna Silver Mines Inc TSX:FVI 16:00 9.22 CAD -0.14 -1.50% 1201379 9.64 9.03
First Mining Gold Corp. FF.TO 15:59 0.55 CAD +0.03 +5.77% 2569978 0.60 0.54
First Mining Gold Corp. OTC:FFMGF 06Aug20 0.42 USD +0.02 +5.17% 2129337 0.47 0.40
First Majestic Silver Corp NYSE:AG 06Aug20 13.66 USD -0.15 -1.09% 8789476 14.28 13.39
Fireweed Zinc FWZ.V 15:39 0.60 CAD -0.01 -1.64% 60600 0.63 0.60
Erdene Resource Development Corp TSX:ERD 15:59 0.61 CAD -0.02 -3.17% 386521 0.63 0.60
Erdene Resource Development Corp OTC:ERDCF 06Aug20 0.46 USD -0.01 -2.03% 192830 0.48 0.45
EMX Royalty Corporation EMX.V 15:58 3.93 CAD -0.12 -2.96% 35258 4.05 3.87
Elemental Royalties Corp. ELE.V 15:59 1.72 CAD -0.04 -2.27% 192898 1.80 1.72
Eldorado Gold Corp NYSE:EGO 06Aug20 12.52 USD -0.19 -1.50% 547555 12.99 12.40
Eldorado Gold Corp TSX:ELD 16:16 16.66 CAD -0.23 -1.36% 1374478 17.24 16.47
Eco Oro Minerals Corp CSE:EOM 05Aug20 0.06 CAD +0.00 +0.00% 65350 0.07 0.06
Drdgold Ltd JSE:DRD 08:49 2634.00 ZAc -41.00 -1.53% 945854 2675.00 2564.00
Detour Gold Corp. TSX:DGC 03 Feb 20 23.10 CAD +0.00 +0.00% 5215712 23.72 22.72
Corvus Gold TSX:KOR 15:59 4.05 CAD +0.04 +1.00% 260922 4.05 3.81
Cornerstone Capital Resources Inc. CGP.V 15:30 3.77 CAD +0.01 +0.27% 16058 3.89 3.57
Cornerstone Capital Resources Inc. OTC:CTNXF 06Aug20 2.84 USD -0.08 -2.74% 14600 2.93 2.84
Cornerstone Capital Resources Inc. FRA:GWN1 21:11 2.36 EUR +0.00 +0.00% 0 2.36 2.36
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 09:50 0.14 CAD -0.01 -3.57% 12000 0.14 0.14
Compania de Minas Buenaventura NYSE:BVN 06Aug20 13.33 USD +0.38 +2.93% 557813 13.66 12.96
Coeur Mining Inc NYSE:CDE 06Aug20 8.78 USD -0.17 -1.90% 969848 9.24 8.64
China Gold International Resources Corp. Ltd. TSX:CGG 15:56 1.31 CAD -0.03 -1.87% 174983 1.35 1.24
Centerra Gold Inc TSX:CG 16:16 18.78 CAD -0.38 -1.98% 908435 19.59 18.57
Centamin Egypt Ltd TSX:CEE 16:00 3.93 CAD -0.03 -0.76% 26202 4.02 3.93
Cabral Gold Ltd. CBR.V 15:58 0.28 CAD -0.01 -3.51% 163285 0.30 0.27
Brixton Metals BBB.V 15:59 0.31 CAD -0.01 -3.17% 475398 0.34 0.31
Barrick Gold Corp NYSE:GOLD 06Aug20 29.50 USD -0.34 -1.14% 3609880 30.11 29.09
Barrick Gold Corp TSX:ABX 16:00 39.27 CAD -0.33 -0.83% 4270117 40.10 38.71
Balmoral Resources Ltd. TSX:BAR 25 May 20 0.80 CAD -0.01 -1.23% 606719 0.81 0.79
B2Gold Corp TSX:BTO 16:00 9.69 CAD -0.06 -0.61% 6754816 9.98 9.48
Avino Silver & Gold Mins Ltd NYSE MKT:ASM 06Aug20 1.39 USD +0.01 +0.73% 690299 1.49 1.32
Auryn Resources Inc. NYSE:AUG 06Aug20 2.46 USD +0.02 +0.82% 870811 2.52 2.38
Auryn Resources Inc. AUG.TO 16:15 3.24 CAD -0.01 -0.31% 538348 3.34 3.17
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
Argonaut Gold inc TSX:AR 16:16 3.17 CAD -0.13 -3.94% 2325799 3.42 3.11
Antioquia Gold Inc. AGD.V 14:35 0.08 CAD +0.00 +0.00% 330420 0.09 0.08
Anglogold Ashanti Ltd NYSE:AU 06Aug20 31.66 USD -1.12 -3.42% 839218 32.95 31.12
Anglogold Ashanti Ltd JSE:ANG 08:53 55670.00 ZAc -593.00 -1.05% 711181 56447.00 54772.00
American Lithium Corp LI.V 15:59 1.82 CAD -0.05 -2.67% 697194 1.89 1.78
Amarillo Gold Corp. AGC.V 15:59 0.30 CAD -0.04 -10.45% 561965 0.34 0.30
Aloro Mining Corp. AORO.V 15:59 0.10 CAD -0.02 -13.64% 80223 0.11 0.09
Alamos Gold Inc NYSE:AGI 06Aug20 10.48 USD -0.21 -1.96% 535617 10.90 10.33
Alamos Gold Inc TSX:AGI 16:00 13.97 CAD -0.22 -1.55% 1035889 14.49 13.72
Alacer Gold Corp. TSX:ASR 16:00 10.22 CAD -0.20 -1.92% 1024877 10.58 10.06
Agnico-Eagle Mines Ltd TSX:AEM 16:00 111.90 CAD +1.07 +0.96% 811370 112.37 109.65
Agnico Eagle Mines Ltd NYSE:AEM 06Aug20 84.10 USD +0.59 +0.71% 340237 84.66 82.33
Aben Resources ABN.V 15:57 0.14 CAD +0.00 +0.00% 474345 0.14 0.14