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 6.60 CAD -0.02 -0.30% 1926640 6.68 6.41
Yamana Gold Inc NYSE:AUY 21Jan21 5.19 USD -0.04 -0.77% 2333564 5.25 5.05
White Gold Corp. WGO.V 14:44 0.76 CAD -0.01 -1.30% 76622 0.76 0.74
Wheaton Precious Metals Corp NYSE:WPM 21Jan21 40.42 USD -0.45 -1.10% 447498 40.87 39.49
Wheaton Precious Metals Corp TSX:WPM 16:00 51.47 CAD -0.14 -0.27% 551410 52.02 50.15
West Vault Mining Inc. WVM.V 14:26 1.45 CAD -0.03 -2.03% 5900 1.45 1.44
West Vault Mining Inc. OTC:WVMDF 22Jan21 1.15 USD +0.02 +1.74% 3000 1.15 1.13
West Red Lake Gold Mines Inc. CSE:RLG 22Jan21 0.13 CAD +0.01 +4.17% 415700 0.13 0.12
VR Resources Ltd. VRR.V 13:26 0.31 CAD +0.00 +0.00% 28200 0.32 0.31
Vendetta Mining Corp. VTT.V 13:46 0.06 CAD +0.00 +0.00% 282000 0.06 0.06
Uranium Energy Corp. NYSE:UEC 21Jan21 1.70 USD +0.12 +7.60% 435536 1.70 1.53
U308 Corp UWE.TO 16:00 26.52 CAD -0.69 -2.54% 522296 27.05 26.42
Turquoise Hill TSX:TRQ 16:00 14.30 CAD -0.33 -2.26% 365586 14.50 14.19
Torex Gold Resources Inc. TXG.TO 16:00 17.43 CAD -0.14 -0.80% 438870 17.55 16.90
Tanzanian Royalty Exploration Corp TSX:TNX 15:59 0.84 CAD +0.03 +3.70% 43000 0.86 0.80
Tanzanian Gold Corporation NYSE:TRX 21Jan21 0.67 USD +0.04 +5.94% 117642 0.68 0.62
Taiga Gold Corp CSE:TGC 22Jan21 0.21 CAD +0.00 +0.00% 155000 0.21 0.21
Tahoe Resources Inc. TSX:THO 26 Feb 19 4.95 CAD +0.00 +0.00% 694806 5.08 4.85
Surge Copper Corp. SURG.V 15:44 0.45 CAD -0.07 -13.46% 334620 0.49 0.45
Sun Peak Metals Corp. PEAK.V 11:34 0.55 CAD +0.00 +0.00% 107500 0.56 0.55
Stillwater Mining NYSE:SWC 22Jan21 30.49 USD +0.45 +1.50% 3982992 30.64 28.84
Starcore International Mines TSX:SAM 15:47 0.32 CAD +0.03 +10.35% 61731 0.32 0.29
SilverCrest Metals Inc. SIL.V 16:00 11.79 CAD -0.12 -1.01% 327398 12.02 11.42
Silvercorp Metals Inc TSX:SVM 16:00 7.63 CAD +0.09 +1.19% 392816 7.74 7.26
Silver Standard Resources Inc NASDAQGS:SSRI 22Jan21 40.42 USD -0.45 -1.10% 447498 40.87 39.49
Sibanye Stillwater Ltd. NYSE:SBSW 21Jan21 16.68 USD -0.54 -3.14% 491281 16.90 16.39
Sibanye Stillwater Ltd. JSE:SSWJ 22Jan21 6255.46 ZAC -130.00 -2.04% 8002516 6450.00 6151.00
SEMAFO Inc. TSX:SMF 06 Jul 20 4.77 CAD +0.21 +4.61% 940641 4.84 4.61
Seabridge Gold NYSE:SA 21Jan21 19.91 USD -0.33 -1.63% 85465 20.10 19.45
Seabridge Gold TSX:SEA 16:00 25.31 CAD -0.29 -1.13% 50051 25.53 24.73
Sandstorm Gold Ltd TSX:SSL 16:00 8.42 CAD -0.05 -0.59% 267801 8.52 8.19
Sandstorm Gold Ltd NYSE:SAND 21Jan21 6.64 USD -0.06 -0.90% 417489 6.71 6.45
Sabina Gold & Silver Corp. SBB.TO 16:00 2.59 CAD -0.09 -3.36% 293991 2.66 2.56
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 22Jan21 104.94 USD -0.55 -0.52% 202248 106.28 103.43
Revival Gold Inc. RVG.V 15:44 0.73 CAD +0.02 +2.82% 56481 0.75 0.71
Radisson Mining Resources Inc. RDS.V 15:52 0.30 CAD -0.01 -1.64% 58900 0.31 0.30
Probe Metals Inc. PRB.V 15:54 1.59 CAD -0.03 -1.85% 122051 1.64 1.59
Pretium Resources Inc. TSX:PVG 16:16 13.39 CAD -0.36 -2.62% 264334 13.64 13.17
Premier Gold Mines Limited TSX:PG 16:00 3.34 CAD +0.02 +0.60% 791160 3.39 3.22
Precipitate Gold Corp PRG.V 12:55 0.23 CAD -0.01 -2.13% 25200 0.23 0.23
Platinum Group Metals Ltd. NYSE:PLG 22Jan21 4.19 USD -0.04 -0.95% 93422 4.27 4.03
Paramount Gold Nevada Corp NYSE MKT:PZG 21Jan21 1.14 USD -0.02 -1.72% 11822 1.15 1.11
Pan American Silver Corp NASDAQGS:PAAS 22Jan21 30.22 USD -0.61 -1.98% 2638513 30.61 29.52
Osprey Gold Development Ltd. OS.V 10 Sep 20 0.09 CAD +0.00 +0.00% 61700 0.09 0.09
Osisko Gold Royalties Ltd. TSX:OR 16:00 15.19 CAD -0.06 -0.39% 353929 15.28 14.70
Orezone Gold Corp ORE.V 15:58 1.03 CAD -0.08 -7.21% 2219385 1.05 0.90
OceanaGold Corporation TSX:OGC 16:00 2.34 CAD -0.04 -1.68% 955373 2.36 2.27
NovaGold Resources Inc. TSX:NG 16:16 11.54 CAD +0.14 +1.23% 252836 11.62 11.03
NovaGold Resources Inc NYSE MKT:NG 21Jan21 9.10 USD +0.10 +1.11% 272711 9.13 8.69
Northern Vertex NEE.V 15:38 0.52 CAD +0.00 +0.00% 199309 0.53 0.50
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 15:55 0.05 CAD +0.01 +12.50% 100800 0.05 0.05
Newrange Gold Corp. NRG.V 15:59 0.11 CAD +0.00 +0.00% 410000 0.11 0.11
Newmont Goldcorp NGT.TO 16:00 78.69 CAD +0.03 +0.04% 67020 79.33 76.81
Newmont Goldcorp NYSE:NEM 21Jan21 61.75 USD -0.56 -0.90% 1072276 62.35 60.39
New Gold Inc NYSE MKT:NGD 21Jan21 1.90 USD -0.06 -3.06% 701435 1.95 1.86
New Gold Inc TSX:NGD 16:22 2.43 CAD -0.03 -1.22% 1188043 2.47 2.37
New Age Metals Inc. NAM.V 14:16 0.13 CAD +0.01 +8.33% 179515 0.13 0.11
Nevada Exploration Inc. NGE.V 11:50 0.16 CAD -0.01 -5.88% 79017 0.17 0.16
Nevada Copper Corp NCU.TO 15:59 0.18 CAD -0.01 -2.70% 1905247 0.18 0.18
Monarques Gold MQR.V 16:00 0.55 CAD +0.00 +0.00% 264794 0.55 0.53
Millrock Resources Inc TSX:MRO 15:49 0.11 CAD +0.00 +0.00% 266300 0.11 0.10
Midas Gold Corp. MAX.TO 15:59 1.04 CAD -0.07 -6.31% 816432 1.11 1.03
Metalla Royalty & Streaming Ltd. MTA.V 15:59 14.73 CAD -0.27 -1.80% 34896 15.19 14.58
Mene MENE.V 10:55 0.59 CAD +0.02 +3.51% 2429 0.59 0.59
McEwen Mining TSX:MUX 15:59 1.22 CAD +0.03 +2.52% 460318 1.22 1.15
McEwen Mining NYSE:MUX 21Jan21 0.95 USD +0.01 +0.65% 477976 0.95 0.91
Marathon Gold TSX:MOZ 16:00 2.92 CAD +0.10 +3.55% 904326 2.98 2.72
Maple Gold Mines Ltd. MGM.V 15:58 0.33 CAD +0.01 +1.54% 246658 0.34 0.31
Maple Gold Mines Ltd. OTC:MGMLF 22Jan21 0.27 USD +0.00 +1.29% 233577 0.27 0.25
Lion One Metals Ltd. LIO.V 15:57 1.44 CAD -0.04 -2.70% 199793 1.52 1.38
Liberty Gold Corp. LGD.TO 16:00 1.61 CAD -0.03 -1.83% 307782 1.69 1.60
Leagold Mining TSX:LMC 12 Mar 20 2.60 CAD +0.00 +0.00% 2146973 2.80 2.22
Kore Mining Ltd. KORE.V 15:46 1.57 CAD +0.00 +0.00% 88988 1.60 1.48
Kootenay Silver Inc. OTC:KOOYF 22Jan21 0.28 USD -0.01 -4.47% 77262 0.28 0.26
Kootenay Silver Inc. KTN.V 15:57 0.35 CAD -0.01 -2.82% 604796 0.35 0.34
Klondike Gold Corp. KG.V 15:18 0.24 CAD +0.01 +2.13% 36110 0.25 0.24
Kirkland Lake Gold Inc TSX:KL 16:00 51.10 CAD -0.25 -0.49% 983893 51.59 50.18
Kinross Gold Corp NYSE:KGC 21Jan21 7.01 USD -0.12 -1.68% 3493766 7.11 6.89
Kinross Gold Corp TSX:K 16:16 8.94 CAD -0.08 -0.89% 2803421 9.05 8.75
Karora Resources Inc. KRR.TO 16:00 3.70 CAD -0.05 -1.33% 354272 3.74 3.62
International Tower Hill Mines Ltd. TSX:ITH 13:02 1.68 CAD -0.01 -0.59% 3300 1.70 1.65
IAMGold Corp TSX:IMG 16:00 4.40 CAD +0.06 +1.38% 1032833 4.44 4.23
Iamgold Corp NYSE:IAG 21Jan21 3.46 USD +0.02 +0.58% 1085876 3.50 3.33
Hecla Mining Co NYSE:HL 21Jan21 5.39 USD -0.10 -1.82% 1636147 5.49 5.18
Harmony Gold Mining Co Ltd NYSE:HMY 21Jan21 4.41 USD -0.05 -1.12% 801825 4.48 4.26
Harmony Gold Mining Co Ltd JSE:HAR 22Jan21 6521.00 ZAc -99.00 -1.50% 1171745 6727.00 6450.00
Guyana Goldfields Inc TSX:GUY 26 Aug 20 1.84 CAD +0.00 +0.00% 206841 1.85 1.84
Group Eleven Resources Corp. ZNG.V 09:30 0.10 CAD +0.00 +0.00% 12000 0.10 0.10
Great Bear Resources Ltd GBR.V 16:00 14.83 CAD +0.58 +4.07% 130032 15.23 14.25
Great Bear Resources Ltd OTC:GTBAF 22Jan21 11.72 CAD +0.43 +3.83% 17151 11.95 11.20
Gran Colombia Gold Corp TSX:GCM 16:00 7.10 CAD -0.52 -6.82% 357787 7.44 7.10
GoldQuest Mining Corp. GQC.V 15:57 0.34 CAD +0.01 +1.52% 120000 0.34 0.31
GoldMining Inc. GOLD.TO 16:00 2.38 CAD -0.06 -2.46% 227952 2.42 2.31
Golden Star Resources Ltd NYSE MKT:GSS 21Jan21 3.88 USD +0.01 +0.26% 37123 3.88 3.76
Goldcorp Inc NYSE:GG 22Jan21 2.70 USD -0.03 -1.10% 282648 2.71 2.49
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 15:48 0.28 CAD -0.01 -1.79% 69331 0.28 0.27
Gold Terra Resource Corp. OTC:YGTFF 22Jan21 0.22 USD -0.01 -2.38% 9710 0.22 0.20
Gold Springs Resource Corp TSX:GRC 09:30 0.11 CAD -0.01 -4.35% 1250 0.11 0.11
Gold Resource Corp NYSE MKT:GORO 21Jan21 2.70 USD -0.03 -1.10% 282648 2.71 2.49
Gold Fields Ltd JSE:GFIJ 22Jan21 14281.00 ZAc -162.00 -1.12% 2810190 14590.00 14008.00
Gold Fields Ltd NYSE:GFI 21Jan21 9.57 USD -0.08 -0.83% 1245276 9.65 9.24
Genesis Metals Corp. GIS.V 15:28 0.26 CAD +0.00 +0.00% 156390 0.26 0.25
Galway Metals Inc GWM.V 15:53 1.13 CAD -0.01 -0.88% 29621 1.15 1.13
Galiano Gold Inc. TSX:GAU 16:00 1.54 CAD +0.00 +0.00% 93290 1.54 1.45
Fury Gold Mines Ltd. NYSE:FURY 22Jan21 1.38 USD +0.00 +0.00% 13512 1.39 1.36
Fury Gold Mines Ltd. FURY.TO 16:00 1.76 CAD +0.02 +1.15% 389584 1.77 1.72
Freeport-McMoran Inc NYSE:FCX 21Jan21 30.49 USD +0.45 +1.50% 3982992 30.64 28.84
Franco-Nevada Corp TSX:FNV 16:00 157.07 CAD -0.06 -0.04% 271148 158.61 154.30
Fosterville South Exploration Ltd. FSX.V 15:59 2.00 CAD -0.02 -0.99% 87679 2.04 1.95
Fortuna Silver Mines Inc TSX:FVI 16:16 9.10 CAD -0.14 -1.52% 667841 9.23 8.81
First Mining Gold Corp. FF.TO 15:57 0.42 CAD +0.00 +0.00% 618053 0.42 0.41
First Mining Gold Corp. OTC:FFMGF 22Jan21 0.33 USD +0.00 +0.49% 879590 0.33 0.32
First Majestic Silver Corp NYSE:AG 21Jan21 14.00 USD +0.46 +3.40% 18164040 14.06 12.77
Fireweed Zinc FWZ.V 15:20 0.94 CAD +0.03 +3.30% 85729 0.94 0.91
Erdene Resource Development Corp TSX:ERD 15:51 0.43 CAD -0.01 -1.16% 161783 0.44 0.43
Erdene Resource Development Corp OTC:ERDCF 22Jan21 0.34 USD -0.01 -2.80% 45637 0.34 0.33
Equinox Gold Corp. EQX.TO 16:00 12.87 CAD -0.17 -1.30% 556429 13.03 12.69
Equinox Gold Corp. NYSE MKT:EQX 21Jan21 10.10 USD -0.22 -2.13% 149459 10.26 10.00
EMX Royalty Corporation EMX.V 14:32 4.52 CAD -0.04 -0.88% 14290 4.60 4.37
Elemental Royalties Corp. ELE.V 15:57 1.56 CAD +0.07 +4.70% 22480 1.56 1.51
Eldorado Gold Corp NYSE:EGO 21Jan21 11.13 USD -0.18 -1.59% 469450 11.34 10.85
Eldorado Gold Corp TSX:ELD 16:16 14.17 CAD -0.13 -0.91% 969910 14.41 13.78
Eco Oro Minerals Corp CSE:EOM 18Jan21 0.05 CAD +0.00 +0.00% 6541 0.05 0.05
Drdgold Ltd JSE:DRD 22Jan21 1575.00 ZAc -35.00 -2.17% 499615 1634.00 1554.00
Dore Copper Mining Corp. DCMC.V 15:59 0.74 CAD -0.01 -1.33% 68440 0.75 0.74
Dore Copper Mining Corp. OTC:DRCMF 22Jan21 0.59 USD -0.01 -1.42% 28005 0.60 0.57
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 2.90 CAD +0.01 +0.35% 81493 2.93 2.79
Cornerstone Capital Resources Inc. CGP.V 15:59 5.07 CAD -0.02 -0.39% 14866 5.12 5.03
Cornerstone Capital Resources Inc. OTC:CTNXF 22Jan21 4.02 USD -0.18 -4.33% 3134 4.02 3.96
Cornerstone Capital Resources Inc. FRA:GWN1 22Jan21 3.28 EUR -0.12 -3.53% 0 3.28 3.28
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 15:51 0.11 CAD -0.02 -15.38% 36000 0.11 0.11
Compania de Minas Buenaventura NYSE:BVN 21Jan21 10.49 USD -0.20 -1.87% 167100 10.65 10.36
Coeur Mining Inc NYSE:CDE 21Jan21 8.60 USD -0.12 -1.38% 570749 8.69 8.29
China Gold International Resources Corp. Ltd. TSX:CGG 16:00 2.31 CAD +0.19 +8.96% 288411 2.33 2.12
Centerra Gold Inc TSX:CG 16:00 13.88 CAD -0.35 -2.46% 503134 14.05 13.50
Centamin Egypt Ltd TSX:CEE 15:59 2.10 CAD -0.02 -0.94% 25606 2.10 2.04
Cabral Gold Ltd. CBR.V 15:59 0.76 CAD -0.02 -2.56% 196672 0.80 0.75
Brixton Metals BBB.V 15:59 0.21 CAD +0.01 +2.44% 444800 0.21 0.20
Belo Sun Mining Corp. BSX.TO 15:59 1.09 CAD -0.02 -1.80% 128094 1.11 1.05
Barrick Gold Corp NYSE:GOLD 21Jan21 23.47 USD -0.21 -0.89% 3541914 23.69 22.92
Barrick Gold Corp TSX:ABX 16:16 29.85 CAD -0.07 -0.23% 2991241 30.14 29.12
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 6.43 CAD -0.11 -1.68% 3498948 6.50 6.32
Aya Gold & Silver Inc. AYA.TO 16:00 4.02 CAD -0.05 -1.23% 87629 4.06 3.84
Avino Silver & Gold Mins Ltd NYSE MKT:ASM 21Jan21 1.17 USD -0.04 -3.31% 125575 1.20 1.12
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
Arizona Gold Corp. AZG.TO 15:55 0.13 CAD -0.02 -13.33% 180128 0.14 0.13
Argonaut Gold inc TSX:AR 16:00 2.48 CAD -0.09 -3.50% 620515 2.56 2.46
Antioquia Gold Inc. AGD.V 21 Jan 21 0.05 CAD +0.01 +11.11% 101000 0.05 0.05
Anglogold Ashanti Ltd NYSE:AU 21Jan21 23.21 USD -0.24 -1.02% 454648 23.41 22.36
Anglogold Ashanti Ltd JSE:ANG 22Jan21 34094.00 ZAc +15.00 +0.04% 1284767 35000.00 33636.00
American Lithium Corp LI.V 15:59 2.30 CAD -0.09 -3.77% 1415846 2.36 2.16
Amarillo Gold Corp. AGC.V 15:58 0.29 CAD +0.00 +0.00% 26790 0.29 0.29
Aloro Mining Corp. AORO.V 15:02 0.06 CAD +0.01 +22.22% 31300 0.06 0.05
Alamos Gold Inc NYSE:AGI 21Jan21 7.95 USD -0.14 -1.73% 563034 8.06 7.77
Alamos Gold Inc TSX:AGI 16:57 10.12 CAD -0.08 -0.78% 474264 10.26 9.87
Alacer Gold Corp. TSX:ASR 18 Sep 20 9.47 CAD -0.09 -0.94% 4591753 9.84 9.42
Agnico-Eagle Mines Ltd TSX:AEM 16:16 89.94 CAD +0.41 +0.46% 368147 90.84 87.34
Agnico Eagle Mines Ltd NYSE:AEM 21Jan21 70.69 USD -0.20 -0.28% 191138 71.38 68.77
Aben Resources ABN.V 15:59 0.07 CAD -0.01 -6.67% 38500 0.08 0.07