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 16:19 7.45 CAD +0.37 +5.23% 61841133 7.48 7.23
Yamana Gold Inc NYSE:AUY 29May20 5.36 USD +0.24 +4.69% 6521598 5.43 5.26
White Gold Corp. WGO.V 15:59 0.96 CAD +0.04 +4.35% 218064 0.96 0.92
Wheaton Precious Metals Corp NYSE:WPM 29May20 43.00 USD -0.20 -0.46% 698350 44.80 42.90
Wheaton Precious Metals Corp TSX:WPM 16:19 59.32 CAD -0.17 -0.29% 2727002 61.62 59.10
West Red Lake Gold Mines Inc. CSE:RLG 29May20 0.08 CAD +0.00 +0.00% 58600 0.08 0.08
VR Resources Ltd. VRR.V 15:59 0.28 CAD -0.02 -5.08% 80543 0.30 0.28
Vendetta Mining Corp. VTT.V 15:59 0.06 CAD +0.01 +10.00% 338700 0.06 0.05
Uranium Energy Corp. NYSE:UEC 29May20 1.05 USD +0.01 +0.96% 154886 1.06 1.02
U308 Corp UWE.TO 16:00 33.18 CAD +1.55 +4.90% 725070 33.45 31.27
Turquoise Hill TSX:TRQ 16:19 1.03 CAD +0.00 +0.00% 5669726 1.08 0.99
Tanzanian Royalty Exploration Corp TSX:TNX 15:57 1.17 CAD +0.03 +2.63% 79500 1.20 1.17
Tanzanian Gold Corporation NYSE:TRX 29May20 0.85 USD +0.01 +1.69% 60585 0.86 0.84
Tahoe Resources Inc. TSX:THO 26 Feb 19 4.95 CAD +0.00 +0.00% 694806 5.08 4.85
Stillwater Mining NYSE:SWC 10:10 9.17 USD +0.08 +0.88% 2494168 9.18 8.90
Starcore International Mines TSX:SAM 14:35 0.10 CAD +0.00 +0.00% 16500 0.10 0.09
SilverCrest Metals Inc. SIL.V 16:19 12.30 CAD +1.17 +10.51% 868920 12.30 11.58
Silvercorp Metals Inc TSX:SVM 16:22 6.09 CAD +0.30 +5.18% 1408160 6.15 5.83
Silver Standard Resources Inc NASDAQGS:SSRI 10:10 43.25 USD +0.05 +0.12% 407781 44.80 43.06
Sibanye Stillwater Ltd. NYSE:SBSW 29May20 7.34 USD +0.00 +0.00% 411618 7.58 7.28
Sibanye Stillwater Ltd. JSE:SSWJ 29May20 3237.00 ZAC -78.00 -2.35% 17319667 3380.00 3223.00
SEMAFO Inc. TSX:SMF 16:00 4.74 CAD +0.28 +6.28% 4126851 4.74 4.40
Seabridge Gold TSX:SEA 16:19 21.49 CAD +0.95 +4.62% 235683 21.49 20.83
Seabridge Gold NYSE:SA 29May20 15.51 USD +0.64 +4.30% 133149 15.58 15.15
Sandstorm Gold Ltd TSX:SSL 16:19 11.48 CAD +0.03 +0.26% 1443171 11.87 11.43
Sandstorm Gold Ltd NYSE:SAND 29May20 8.34 USD +0.03 +0.36% 626068 8.62 8.30
Rubicon Minerals Corporation TSX:RMX 16:00 1.63 CAD -0.01 -0.61% 358002 1.70 1.63
Royal Gold Inc NASDAQGS:RGLD 29May20 133.20 USD +1.54 +1.17% 962974 136.72 132.73
Revival Gold Inc. RVG.V 15:59 0.95 CAD +0.07 +7.96% 114606 1.00 0.84
Radisson Mining Resources Inc. RDS.V 15:20 0.20 CAD +0.01 +2.56% 37150 0.20 0.20
Probe Metals Inc. PRB.V 15:58 1.25 CAD +0.02 +1.63% 63700 1.26 1.23
Pretium Resources Inc. TSX:PVG 16:19 12.06 CAD +0.08 +0.67% 1615332 12.30 11.93
Premier Gold Mines Limited TSX:PG 16:19 2.00 CAD -0.04 -1.96% 687258 2.09 2.00
Precipitate Gold Corp PRG.V 15:57 0.16 CAD +0.01 +3.33% 307002 0.16 0.14
Platinum Group Metals Ltd. NYSE:PLG 29May20 1.50 USD -0.02 -0.99% 14204 1.54 1.46
Paramount Gold Nevada Corp NYSE MKT:PZG 29May20 1.12 USD +0.04 +3.70% 3967 1.13 1.08
Pan American Silver Corp NASDAQGS:PAAS 29May20 29.30 USD +2.37 +8.80% 10023318 29.90 27.83
Osprey Gold Development Ltd. OS.V 10:45 0.05 CAD -0.01 -10.00% 120500 0.05 0.05
Osisko Gold Royalties Ltd. TSX:OR 16:19 13.66 CAD +0.17 +1.26% 1216531 13.95 13.49
Orezone Gold Corp ORE.V 15:59 0.80 CAD +0.11 +15.94% 912536 0.81 0.68
OceanaGold Corporation TSX:OGC 16:19 2.80 CAD +0.02 +0.72% 2264272 2.89 2.77
NovaGold Resources Inc. TSX:NG 16:19 13.19 CAD -0.21 -1.57% 1497742 13.87 12.91
NovaGold Resources Inc NYSE MKT:NG 29May20 9.56 USD -0.15 -1.55% 489584 10.06 9.35
Northern Vertex NEE.V 15:59 0.28 CAD +0.03 +12.00% 73752 0.29 0.26
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 11:03 0.05 CAD +0.02 +66.67% 203000 0.05 0.04
Newrange Gold Corp. NRG.V 15:50 0.16 CAD +0.02 +14.29% 241700 0.16 0.14
Newmont Goldcorp NGT.TO 16:00 80.91 CAD -0.02 -0.03% 249991 83.00 80.47
Newmont Goldcorp NYSE:NEM 29May20 58.47 USD -0.25 -0.43% 13437558 60.30 58.39
New Gold Inc NYSE MKT:NGD 29May20 1.21 USD +0.00 +0.00% 285694 1.25 1.21
New Gold Inc TSX:NGD 16:19 1.64 CAD -0.04 -2.38% 2514625 1.72 1.64
New Age Metals Inc. NAM.V 11:51 0.07 CAD +0.00 +0.00% 919000 0.07 0.07
Nevada Exploration Inc. NGE.V 15:37 0.14 CAD +0.01 +3.85% 153309 0.14 0.13
Nevada Copper Corp NCU.TO 15:49 0.16 CAD +0.00 +0.00% 244498 0.16 0.16
Monarques Gold MQR.V 15:46 0.23 CAD -0.02 -6.25% 1145562 0.25 0.22
Millrock Resources Inc TSX:MRO 15:48 0.18 CAD -0.01 -2.78% 110001 0.19 0.17
Metalla Royalty & Streaming Ltd. MTA.V 15:59 8.18 CAD +0.32 +4.07% 120862 8.25 7.86
Mene MENE.V 15:48 0.36 CAD +0.01 +2.86% 92536 0.36 0.33
McEwen Mining TSX:MUX 16:00 1.27 CAD +0.02 +1.60% 357381 1.32 1.26
McEwen Mining NYSE:MUX 29May20 0.90 USD +0.00 +0.42% 2080510 0.96 0.90
Marathon Gold TSX:MOZ 15:59 1.63 CAD +0.08 +5.16% 395206 1.63 1.57
Lion One Metals Ltd. LIO.V 15:12 1.54 CAD +0.00 +0.00% 109465 1.57 1.50
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 0.72 CAD +0.05 +7.46% 339402 0.75 0.67
Klondike Gold Corp. KG.V 14:25 0.30 CAD +0.01 +1.72% 81696 0.30 0.29
Kirkland Lake Gold Inc TSX:KL 16:23 53.05 CAD +0.90 +1.73% 2642859 54.17 52.60
Kinross Gold Corp NYSE:KGC 29May20 6.55 USD -0.02 -0.30% 6773535 6.77 6.49
Kinross Gold Corp TSX:K 16:39 8.95 CAD -0.12 -1.32% 22059898 9.33 8.93
Kerr Mines Inc TSX:KER 15:56 0.15 CAD +0.01 +3.45% 47700 0.15 0.15
International Tower Hill Mines Ltd. TSX:ITH 15:59 1.55 CAD +0.08 +5.44% 273770 1.62 1.51
IAMGold Corp TSX:IMG 16:19 5.14 CAD +0.01 +0.20% 2843998 5.29 5.12
Iamgold Corp NYSE:IAG 29May20 3.74 USD +0.01 +0.27% 1031365 3.83 3.72
Hecla Mining Co NYSE:HL 29May20 3.32 USD +0.17 +5.40% 2391506 3.38 3.24
Harmony Gold Mining Co Ltd NYSE:HMY 29May20 3.33 USD +0.01 +0.30% 2237016 3.38 3.25
Harmony Gold Mining Co Ltd JSE:HAR 29May20 5740.00 ZAc -141.00 -2.40% 4832361 6023.00 5681.00
Guyana Goldfields Inc TSX:GUY 16:28 1.44 CAD +0.05 +3.60% 2066854 1.44 1.35
Group Eleven Resources Corp. ZNG.V 14:46 0.05 CAD +0.00 +0.00% 17000 0.05 0.05
Great Bear Resources Ltd GBR.V 16:00 11.80 CAD +0.12 +1.03% 82931 12.10 11.67
Gran Colombia Gold Corp TSX:GCM 16:19 7.01 CAD -0.07 -0.99% 1931078 7.27 6.87
GoldQuest Mining Corp. GQC.V 15:54 0.16 CAD +0.01 +3.23% 868000 0.16 0.16
GoldMining Inc. GOLD.TO 16:00 1.52 CAD +0.05 +3.40% 430680 1.58 1.50
Golden Star Resources Ltd NYSE MKT:GSS 29May20 2.95 USD +0.21 +7.66% 124182 2.95 2.78
Goldcorp Inc NYSE:GG 10:10 3.92 USD +0.06 +1.55% 102132 3.98 3.88
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 14:22 0.09 CAD +0.01 +13.33% 1280165 0.09 0.07
Gold Resource Corp NYSE MKT:GORO 29May20 3.90 USD +0.04 +1.04% 165710 3.98 3.88
Gold Fields Ltd JSE:GFIJ 29May20 13703.00 ZAc +301.00 +2.25% 9127407 13967.00 13326.00
Gold Fields Ltd NYSE:GFI 29May20 7.72 USD +0.24 +3.21% 1340767 7.83 7.61
Genesis Metals Corp. GIS.V 15:59 0.31 CAD +0.00 +0.00% 165035 0.33 0.31
Galway Metals Inc GWM.V 15:47 0.40 CAD +0.00 +0.00% 182200 0.41 0.40
Freeport-McMoran Inc NYSE:FCX 29May20 9.07 USD -0.02 -0.22% 7935953 9.20 8.90
Franco-Nevada Corp TSX:FNV 16:19 193.26 CAD -1.30 -0.67% 1255886 199.64 192.73
Fosterville South Exploration Ltd. FSX.V 15:59 2.09 CAD +0.15 +7.73% 416213 2.11 1.95
Fortuna Silver Mines Inc TSX:FVI 16:19 6.18 CAD +0.41 +7.11% 2117374 6.25 5.92
First Mining Gold Corp. FF.TO 15:59 0.29 CAD +0.03 +9.43% 1357155 0.30 0.28
First Majestic Silver Corp NYSE:AG 29May20 10.01 USD +0.70 +7.52% 8162084 10.08 9.63
Fireweed Zinc FWZ.V 15:57 0.41 CAD -0.01 -1.22% 56550 0.41 0.40
Erdene TSX:ERD 15:56 0.25 CAD +0.03 +11.36% 486363 0.25 0.23
EMX Royalty Corporation EMX.V 15:47 2.46 CAD +0.13 +5.58% 17625 2.46 2.33
Eldorado Gold Corp NYSE:EGO 29May20 8.40 USD -0.02 -0.24% 431900 8.60 8.36
Eldorado Gold Corp TSX:ELD 16:19 11.59 CAD +0.00 +0.00% 1641146 11.89 11.51
Eco Oro Minerals Corp CSE:EOM 25May20 0.07 CAD +0.00 +0.00% 10500 0.07 0.07
Drdgold Ltd JSE:DRD 29May20 1770.00 ZAc +86.00 +5.11% 10186747 1770.00 1678.00
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 3.34 CAD +0.17 +5.36% 210556 3.43 3.23
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 12:11 0.13 CAD +0.02 +13.04% 500 0.13 0.13
Compania de Minas Buenaventura NYSE:BVN 29May20 7.85 USD -0.20 -2.48% 1033275 8.22 7.80
Coeur Mining Inc NYSE:CDE 29May20 5.75 USD +0.38 +7.08% 2647901 5.93 5.60
China Gold International Resources Corp. Ltd. TSX:CGG 16:19 0.45 CAD -0.11 -19.64% 6486429 0.57 0.45
Centerra Gold Inc TSX:CG 16:19 13.97 CAD +0.25 +1.82% 1762704 14.11 13.73
Centamin Egypt Ltd TSX:CEE 16:00 2.81 CAD -0.07 -2.43% 12750 2.86 2.81
Cabral Gold Ltd. CBR.V 13:36 0.13 CAD +0.00 +0.00% 57000 0.14 0.13
Brixton Metals BBB.V 15:55 0.18 CAD +0.01 +2.94% 158750 0.18 0.17
Barrick Gold Corp NYSE:GOLD 29May20 24.00 USD +0.05 +0.21% 5007718 24.71 23.96
Barrick Gold Corp TSX:ABX 16:19 33.11 CAD +0.10 +0.30% 8959366 34.01 32.97
Balmoral Resources Ltd. TSX:BAR 25 May 20 0.80 CAD -0.01 -1.23% 606719 0.81 0.79
B2Gold Corp TSX:BTO 16:30 7.59 CAD +0.46 +6.45% 72605935 7.61 7.29
Avino Silver & Gold Mins Ltd NYSE MKT:ASM 29May20 0.69 USD +0.06 +8.83% 150238 0.70 0.67
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 04 May 20 1.60 CAD +0.07 +4.58% 218400 1.61 1.53
Argonaut Gold inc TSX:AR 16:00 1.86 CAD -0.06 -3.12% 1002668 1.95 1.86
Antioquia Gold Inc. AGD.V 09:30 0.03 CAD +0.00 +0.00% 10000 0.03 0.03
Anglogold Ashanti Ltd NYSE:AU 29May20 24.56 USD +0.40 +1.66% 1091632 24.70 24.09
Anglogold Ashanti Ltd JSE:ANG 29May20 42450.00 ZAc +139.00 +0.33% 4640795 43657.00 42104.00
American Lithium Corp LI.V 15:59 0.52 CAD +0.05 +10.64% 1566525 0.52 0.45
Amarillo Gold Corp. AGC.V 16:48 0.24 CAD +0.02 +9.09% 1060954 0.24 0.22
Aloro Mining Corp. AORO.V 15:38 0.06 CAD +0.01 +9.09% 20250 0.06 0.06
Alluvial Mining PLC PG5.F 16:22 19.00 CAD +0.54 +2.92% 528169 19.18 18.56
Alamos Gold Inc TSX:AGI 16:19 11.15 CAD +0.13 +1.18% 1501449 11.41 11.07
Alamos Gold Inc NYSE:AGI 29May20 8.10 USD +0.10 +1.25% 375140 8.24 8.03
Alacer Gold Corp. TSX:ASR 16:00 8.58 CAD +0.23 +2.75% 2957578 8.64 8.41
Agnico-Eagle Mines Ltd TSX:AEM 16:22 88.09 CAD +0.78 +0.89% 1457652 90.00 87.43
Agnico Eagle Mines Ltd NYSE:AEM 29May20 64.00 USD +0.61 +0.96% 432485 65.12 63.53
Aben Resources ABN.V 14:59 0.08 CAD +0.00 +0.00% 144916 0.08 0.08