ProfitQuotes.com
symbol lookup  commodity list
Bookmark This Page
Daily Dividend Report: MRK, BAX, GIS, PEG, GPC

Tue, 19 Nov 18:43:15 GMT
Monday 11/18 Insider Buying Report: UGI, DK

Mon, 18 Nov 15:59:38 GMT
Portfolio Channel
Free Energy Dividend Stock Report
Free Dividend Report - Top Ranked Stocks
Free Dividend Paying Gold/Metals Stocks Report
Get a quote box (like the one below) for your site!
ProfitQuotes.com Commodities Quotes
commodity quotes list
energy quotes  gold quotes
uranium stocks  
solar power stocks

wind power stocks

Industry focus:

advertising stocks,
space stocks,
aerospace stock,
aerospace sector,
list of aerospace companies,
largest chemical companies,
chemical stock,
chemical news,
best agriculture stocks,
ag stocks,
chinese agriculture stocks,
top agriculture companies,
agriculture stocks,
agricultural stocks,
agricultural stock,
stocks agriculture,
agriculture markets,
agriculture index,
agriculture industries,
agricultural investment,
agriculture investment,
agricultural industry,
farm stock,
airline stock symbols,
airline stock prices,
airline stock,
airlines stock,
clothing stock,
fashion stocks,
publicly traded fashion companies,
clothing company stocks,
apparel stock,
apparel companies,
application software stocks,
asset management stocks,
auto stocks,
auto industry stocks,
chinese auto stocks,
auto stock prices,
automotive stock,
auto parts stocks,
community bank stocks,
regional bank stocks,
canadian bank stocks,
banking stock,
national bank stocks,
commercial bank stock,
banks stock,
bank stock quote,
bank stocks,
banking industry,
alcohol stocks,
beverage stock,
global wine stocks,
wine stocks,
liquor stock,
biotech stocks list,
biotechnology investing,
public biotech companies,
top biotech stocks,
nanotechnology stock,
largest biotech companies,
biotechnology stock,
biotech investing,
investing in biotech,
best biotech companies,
bio stocks,
biotech sector,
biotechnology investment,
biopharma companies,
new biotech companies,
biotech investment,
biotechnology industries,
nanotech stocks,
biotech stocks,
biotechnology articles,
biotechnology news,
business stocks,
service stocks,
chemical companies,
chemical industries,
chemical industry,
chemical company,
chemicals company,
cigarette stock,
cigarette company stocks,
cigarette stock symbols,
tobacco company stocks,
tobacco stock,
cigar stocks,
communications stocks,
communication stock,
computer peripherals companies,
computer peripherals,
computers stocks,
computer stock,
computer web,
internet stocks,
construction stocks,
machinery stocks,
builders stocks,
building stocks,
consumer goods stocks,
consumer services stocks,
consumer services companies,
lending stocks,
mortgage banking,
lending companies,
mortgage bankers,
loan services,
mortgage services,
mortgage bank,
loan bank,
defense stocks,
defensive stock,
department store stocks,
diagnostic company,
diagnostic companies,
pharmaceuticals stocks,
drug stocks,
drug company stocks,
pharma stock,
education stocks,
college stock,
electric utility stocks,
electric company stocks,
electric utilities stocks,
utility stocks,
utilities stocks,
power equipment companies,
electrical supply companies,
electronic stocks,
entertainment stock,
movie stocks,
movies companies,
movie company,
cefs,
open ended and closed ended mutual funds,
closed ended investment,
closed ended fund,
bonds fund,
closed end,
food stock,
game stock,
gambling stocks,
casino stocks,
gaming stocks list,
gaming stocks,
gas utility companies,
gas company stocks,
construction industries,
builders contractors,
construction services,
construction industry,
grocery store stocks,
supermarket stock,
drug store stocks,
home stocks,
furniture stock,
home improvement stocks,
medical company stocks,
top medical stocks,
medical stock,
hospital stock,
medical supply stocks,
medical technology stocks,
medical device stocks,
medical equipment stocks,
copper mining,
palladium mining stocks,
mining metals,
mining,
mining news,
gold exploration,
mining share price,
lithium mines,
mining industries,
international mining companies,
mining information,
molybdenum mining companies,
nickel mining companies,
metals and mining stocks,
gold and silver mining stocks,
copper mining companies,
rare earth mining companies,
rare metals stocks,
rare earth stocks,
metals stocks,
welding stock,
nonprecious metals,
non metallic mining,
office supplies companies,
office supply companies,
oil services stocks,
oil pipeline stocks,
gas pipeline stocks,
gas pipeline companies,
pipeline companies,
natural gas pipeline companies,
oil services companies,
oil field services,
oil service stocks,
natural gas pipelines,
oilfield service companies,
oil and gas pipeline companies,
oil gas pipeline,
oil exploration stocks,
oil exploration sector,
oil exploration companies,
oil drilling stocks,
oil drilling companies,
oil production companies,
china oil companies,
brazil oil companies,
china oil stocks,
brazil oil stocks,
oil companies,
oil stocks,
oil drilling,
oil exploration,
offshore oil drilling companies,
list of oil drilling companies,
oil and gas exploration,
oil and gas drilling,
oil and gas stocks,
oil and gas drilling companies,
oil refining companies,
oil marketing companies,
oil refining stocks,
oil refining sector,
oil refinery companies,
oil refinery stocks,
major oil companies,
oil sector,
oil refinery,
oil refinery company,
oil company,
oil marketing company,
oil refining company,
oil refining industry,
major oil companies list,
oil and gas companies,
crude oil stocks,
packaging companies,
container companies,
packaging stocks,
packaging sector,
container sector,
pulp stocks,
paper stocks,
timber stocks,
pulp companies,
paper companies,
timber companies,
timber trusts,
cardboard companies,
paper sector,
timber sector,
paper companies list,
silver mining companies,
gold mining companies,
gold mining sector,
precious metal stocks,
mining companies,
exploration sector,
mining sector,
exploration stocks,
mining stocks,
silver stocks,
gold stocks,
gold mining stocks,
silver mining stocks,
silver mining company,
canadian mining companies,
gold mining,
gold mining company,
mining company,
list of mining companies,
gold stocks list,
largest gold mining companies,
silver mining,
printing companies,
printing stocks,
printing sector,
newspaper stocks,
newspaper sector,
newspaper companies,
publishing stocks,
publishing sector,
publishing companies,
digital media companies,
digital media stocks,
digital media sector,
book publishing companies,
digital media company,
publishing company,
railroad stocks,
railroad sector,
railroad companies,
railroad company,
railroad investment,
major railroad companies,
real estate companies,
real estate stock,
real estate public companies,
real estate investing,
real estate investments,
real estate sector,
commercial real estate investing,
real estate investment firms,
real estate investing guide,
REITs,
real estate investment trust,
REIT sector,
REIT stocks,
REITs sector,
REITs stock,
public REITs,
real estate investment trusts,
real estate investment trust companies,
real estate investment trusts REITs,
real estate investment companies,
real estate investment company,
real estate investment trust REIT,
rubber stocks,
plastic stocks,
rubber companies,
plastic companies,
rubber sector,
plastic sector,
plastic manufacturing companies,
rubber company,
plastic company,
semiconductor stocks,
semiconductor investments,
semi stocks,
semiconductor companies,
semiconductor sector,
shipping stocks,
dry bulk stocks,
container stocks,
dry bulk shipping,
dry bulk shipping companies,
tanker stocks,
shipping companies,
shipping sector,
specialty retail,
retail stocks,
retail investing,
retail store stocks,
consumer stocks,
consumer investment,
retail companies,
retail sector,
sports stocks,
sports investing,
sporting goods stocks,
sports investments,
sporting goods companies,
sporting goods sector,
stock message boards,
television stocks,
television investment,
radio stocks,
radio invest,
media stocks,
media invest,
media investment,
media investing,
television companies,
television sector,
radio sector,
radio companies,
media companies,
media sector,
textile stocks,
apparel stocks,
textile investment,
textile companies,
textile sector,
apparel sector,
freight investment,
transportation investment,
truck investment ,
freight stocks,
transportation stocks,
trucking stocks,
trucking companies,
trucking sector,
waste management stocks,
waste stocks,
recycling stocks,
waste investment,
waste companies,
waste sector,
water stocks,
water utilities,
water investing,
water investment,
water companies,
water sector

Home Oil & Gas Electricity Metals Treasuries Stocks My Portfolios Forex

CANADIAN MINING COMPANIES — The List

. Stock Screen    Chart - Precious Metals       
Please click any column header to sort by that column. Click for a detailed quote. At least 20 min. delay.
Sort by:
Name
Sort by:
Last Trade
Sort by:
Change
Sort by:
52 Wk Range
Sort by:
PE
Sort by:
EPS
Sort by:
Mkt Cap
Sort by:
Div/Shr
Sort by:
Div Yld
Deleted American Cumo Mining C 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Barker Minerals Ltd 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Lovitt Resources Inc 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Rome Resources Ltd 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
1911 Gold Corporation 1:09 p.m. 0.25
 0.02
 7.41%
0.215 0.37 NA -1.19 7.32M 0.00 NA%
A-mark Precious Metals Inc 3:55 p.m. 10.16
 0.025
 0.25%
9.85 15.15 NA -0.48 71.44M 0.08 NA%
Abacus Mining & Exploration Corporat 2:34 p.m. 0.04
 0.0041
 9.30%
0.025 0.0995 NA -0.08 2.07M 0.00 NA%
Abacus Mining and Expl 3:18 p.m. 0.055  UNCH  0.0% 0.035 0.105 NA -0.08 2.85M 0.00 NA%
Abcourt Mines Inc 2:07 p.m. 0.075  UNCH  0.0% 0.04 0.10 7.50 0.01 22.57M 0.00 NA%
Abcourt Mines Inc Cl-b F Ordinary Shar 1:58 p.m. 0.0628
 0.0042
 6.27%
0.0306 0.09 6.28 0.01 18.90M 0.00 NA%
Aben Resources LTD. 3:12 p.m. 0.075  UNCH  0.0% 0.065 0.265 NA -0.03 8.75M 0.00 NA%
Aben Resources LTD. Ordinary Shares 3:09 p.m. 0.059  UNCH  0.0% 0.0441 0.2035 NA -0.03 6.88M 0.00 NA%
Aberdeen International 2:52 p.m. 0.035  UNCH  0.0% 0.03 0.07 NA -0.27 3.36M 0.005 NA%
Aberdeen International Inc Ordinary Shar 12:19 p.m. 0.026
 0.0024
 8.45%
0.0215 0.0536 NA -0.27 2.50M 0.005 NA%
Academy Metals Inc 12:02 p.m. 0.15  UNCH  0.0% 0.14 1.40 NA -0.01 2.67M 0.00 NA%
Academy Metals Inc Common Shares 3:55 p.m. 0.207
 0.045
 17.86%
0.207 0.962 NA -0.01 3.68M 0.00 NA%
Adamera Minerals Corp 2:32 p.m. 0.02  UNCH  0.0% 0.015 0.115 NA -0.01 2.91M 0.00 NA%
Adamera Minerals Corp Ordinary Shares C 3:47 p.m. 0.0154
 0.0006
 3.75%
0.011 0.0797 NA -0.01 2.24M 0.00 NA%
Advance Gold Corp 3:01 p.m. 0.07  UNCH  0.0% 0.05 0.14 NA -0.02 2.16M 0.00 NA%
African Gold Group Inc 3:59 p.m. 0.38
 0.05
 15.15%
0.075 0.59 NA -0.020003 23.64M 0.00 NA%
African Gold Group Inc Ordinary Shares 3:58 p.m. 0.2869
 0.0333
 13.13%
0.015 0.44 NA -0.020003 17.85M 0.00 NA%
Agnico Eagle Mines Lim 4:19 p.m. 79.97
 1.62
 2.07%
45.43 86.39 NA -1.4 19.06B 0.175 1.15%
Agnico Eagle Mines Ltd 4:02 p.m. 60.20
 0.89
 1.50%
34.05 64.88 NA -1.4 14.43B 0.175 1.16%
Aguila American Gold L 1:15 p.m. 0.17
 0.02
 13.33%
0.15 0.27 3.40 0.05 540427 0.00 NA%
Aguila American Resources LTD. Common SH 3:08 p.m. 0.1147
 0.0153
 11.77%
0.1147 0.19 2.29 0.05 364630 0.00 NA%
Alacer Gold Corp 4:00 p.m. 6.63
 0.17
 2.63%
2.04 6.93 132.60 0.05 1.95B 0.0221 0.33%
Alamos Gold Inc Class A Common Shares 4:00 p.m. 5.54
 0.11
 2.03%
2.90 7.775 NA -0.19 2.17B 0.01 0.72%
Alamos Gold Inc Cls A 4:16 p.m. 7.329
 0.159
 2.22%
3.88 10.12 NA -0.19 2.87B 0.01 0.72%
Alexco Resource Corp 3:58 p.m. 2.27
 0.03
 1.34%
0.98 3.73 NA -0.08 246.63M 0.00 NA%
Alexco Resource Corp Common Shares Cana 4:00 p.m. 1.72
 0.02
 1.18%
0.7395 2.81 NA -0.08 204.04M 0.00 NA%
Algold Res Ltd Ordinary Shares 11:33 a.m. 0.0861
 0.0279
 24.47%
0.0861 0.376 NA -0.61 2.34M 0.00 NA%
Algold Resources Ltd 1:24 p.m. 0.145
 0.025
 20.83%
0.10 0.90 NA NA 34.33M 0.00 NA%
Alio Gold Inc 3:59 p.m. 0.81
 0.03
 3.85%
0.69 1.40 NA -0.21 68.61M 0.00 NA%
Alio Gold Inc Common Shares Canada 3:58 p.m. 0.6077
 0.0176
 2.98%
0.508 1.07 NA -0.21 51.48M 0.00 NA%
Almaden Minerals LTD. Common Shares 4:00 p.m. 0.5167
 0.005
 0.96%
0.429 0.8992 NA -0.03 57.73M 0.00 NA%
Aloro Mining Corp 10:52 a.m. 0.03  UNCH  0.0% 0.03 0.225 NA -0.01 1.47M 0.00 NA%
Aloro Mng Corp Common Shares 10:59 a.m. 0.02
 0.01
 33.33%
0.02 0.1561 NA -0.01 979763 0.00 NA%
Alphamin Resources Cor 3:56 p.m. 0.18
 0.01
 5.26%
0.16 0.29 NA -0.00187 155.89M 0.00 NA%
Alphamin Resources Corp Ordinary Shares 3:58 p.m. 0.14
 0.01
 7.69%
0.13 0.2159 NA -0.00187 121.24M 0.00 NA%
Altair Res Inc Common Shares 9:30 a.m. 0.0132
 0.0084
 38.89%
0.01 0.0306 NA -0.17 260111 0.00 NA%
Altair Resources Inc 3:56 p.m. 0.02
 0.005
 20.00%
0.02 0.065 NA -0.17 394107 0.00 NA%
Altamira Gold Corp 12:39 p.m. 0.06
 0.01
 14.29%
0.05 0.12 NA -0.02 4.20M 0.00 NA%
Altamire Gold Corp Ordinary Shares 12:39 p.m. 0.0496
 0.0018
 3.50%
0.036 0.0851 NA -0.02 3.47M 0.00 NA%
Altan Rio Minerals Lim 9:30 a.m. 0.01  UNCH  0.0% 0.005 0.015 NA -0.000533 891230 0.00 NA%
Altan Rio Minerals Ltd Ordinary Shares 9:30 a.m. 0.01
 0.0003
 2.91%
0.01 0.01 NA -0.000533 891230 0.00 NA%
Alto Ventures Ltd 3:57 p.m. 0.025
 0.005
 25.00%
0.015 0.035 NA -0.02 1.41M 0.00 NA%
Alto Ventures LTD. Ordinary Shares Cana 2:24 p.m. 0.01
 0.01
 50.00%
0.009 0.025 NA -0.02 563733 0.00 NA%
Alturas Minerals Corp 10:04 a.m. 0.005  UNCH  0.0% 0.005 0.015 NA -0.004916 724411 0.00 NA%
Alturas Minerals Corp Ordinary Shares C 11:25 a.m. 0.0044
 0.0031
 41.33%
0.001 0.0174 NA -0.004916 637481 0.00 NA%
Amarc Resources LTD. 2:53 p.m. 0.03
 0.005
 14.29%
0.03 0.075 NA -0.01 5.12M 0.00 NA%
Amarc Resources LTD. Ordinary Shares CA 2:45 p.m. 0.029
 0.001
 3.57%
0.0275 0.0589 NA -0.01 4.95M 0.00 NA%
Amarillo Gold Corp 3:40 p.m. 0.21
 0.02
 10.53%
0.155 0.305 NA -0.04 29.55M 0.00 NA%
Amarillo Gold Corporation Ordinary Share 1:48 p.m. 0.151
 0.0088
 6.19%
0.113 0.23 NA -0.04 21.25M 0.00 NA%
American Creek Resourc 2:44 p.m. 0.065
 0.005
 8.33%
0.025 0.11 NA -0.002504 18.59M 0.00 NA%
American Creek Resources Ltd Common Shar 3:57 p.m. 0.0509
 0.0009
 1.80%
0.016 0.086 NA -0.002504 14.55M 0.00 NA%
American Cumo Mining Corp Ordinary Shar 2:47 p.m. 0.055
 0.009
 19.57%
0.0201 0.103 NA -0.01 9.29M 0.00 NA%
American Lithium Corp 3:52 p.m. 0.105  UNCH  0.0% 0.095 0.60 NA -0.33 6.57M 0.00 NA%
American Lithium Corp Ordinary Shares 3:52 p.m. 0.075
 0.0014
 1.83%
0.069 0.46 NA -0.33 4.70M 0.00 NA%
American Uranium Minin 1:58 p.m. 0.055  UNCH  0.0% 0.055 0.07 NA -0.05 0 0.00 NA%
Americas Gold and Silv 4:00 p.m. 3.48
 0.01
 0.29%
1.66 5.19 NA NA 287.06M 0.00 NA%
Americas Gold and Silver Corporation Com 4:00 p.m. 2.60
 0.04
 1.52%
1.235 3.9204 NA NA 214.83M 0.00 NA%
Amex Expl Inc Ordinary Shares 3:38 p.m. 0.80
 0.0344
 4.12%
0.10 1.1243 NA -0.051 44.09M 0.00 NA%
Amex Exploration Inc 3:59 p.m. 1.05
 0.01
 0.94%
0.075 1.52 NA -0.051 57.87M 0.00 NA%
Amilot Capital Inc 3:35 p.m. 0.03  UNCH  0.0% 0.03 0.15 NA -0.025 426959 0.00 NA%
Amilot Capital Inc Ordinary Shares 2:41 p.m. 0.05
 0.012
 19.36%
0.05 0.062 NA -0.025 711598 0.00 NA%
Anaconda Mining Inc 11:48 a.m. 0.205
 0.005
 2.38%
0.19 0.355 NA -0.01 27.50M 0.00 NA%
Anaconda Mining Inc Common Shares 3:26 p.m. 0.158
 0.002
 1.25%
0.144 0.2689 NA -0.01 21.19M 0.00 NA%
Angel Gold Corp 9:30 a.m. 0.015  UNCH  0.0% 0.015 0.045 NA -0.002108 789978 0.00 NA%
Angel Gold Corp Ordinary Shares Canada 9:30 a.m. 0.021
 0.0048
 29.63%
0.0063 0.039 NA -0.002108 1.11M 0.00 NA%
Angkor Resources Corp 12:09 p.m. 0.09
 0.01
 10.00%
0.09 0.20 NA NA 9.54M 0.00 NA%
Angkor Resources Corp Common Shares 11:25 a.m. 0.0663
 0.0044
 6.22%
0.0645 0.1293 NA NA 7.03M 0.00 NA%
Anglogold Ashanti Ltd 4:01 p.m. 19.53
 0.31
 1.56%
9.84 23.85 61.03 0.32 8.10B 0.067 0.34%
Antioquia Gold Inc 3:13 p.m. 0.03
 0.01
 50.00%
0.015 0.04 NA -0.004711 28.48M 0.00 NA%
Antioquia Gold Inc Ordinary Shares Cana 10:26 a.m. 0.0246
 0.004
 19.42%
0.012 0.0327 NA -0.004711 23.36M 0.00 NA%
Anton Res Inc Common Shares 3:14 p.m. 0.02
 0.002
 9.09%
0.0111 0.05 NA -0.02 6.66M 0.00 NA%
Apex Resources Inc 3:56 p.m. 0.225
 0.005
 2.17%
0.04 0.43 NA -0.03 3.30M 0.00 NA%
Apex Resources Inc Ordinary Shares 3:56 p.m. 0.1773
 0.0093
 5.54%
0.03 0.3094 NA -0.03 2.60M 0.00 NA%
Aquila Resources Inc 3:53 p.m. 0.17  UNCH  0.0% 0.145 0.245 NA -0.04 57.51M 0.00 NA%
Aquila Resources Inc Ordinary Shares CA 12:07 p.m. 0.1204
 0.0047
 3.76%
0.1056 0.186 NA -0.04 40.73M 0.00 NA%
Archon Minerals Limite 3:28 p.m. 0.45  UNCH  0.0% 0.45 0.68 NA -0.004434 24.49M 0.00 NA%
Arctic Star Expl Corp Ordinary Shares C 2:07 p.m. 0.0124
 0.0001
 0.81%
0.0021 0.0771 NA -0.03 1.60M 0.00 NA%
Arctic Star Exploratio 3:54 p.m. 0.01
 0.005
 33.33%
0.01 0.11 NA -0.03 1.29M 0.00 NA%
Arcus Development Grou 9:46 a.m. 0.02  UNCH  0.0% 0.015 0.05 NA -0.01 1.53M 0.00 NA%
Arcus Development Group Inc Common Shar 2:24 p.m. 0.005
 0.015
 75.00%
0.005 0.031 NA -0.01 381390 0.00 NA%
Argentum Silver Corp 3:41 p.m. 0.275
 0.01
 3.51%
0.095 0.48 112.02 0.002455 8.39M 0.00 NA%
Argentum Silver Corp Ordinary Shares C 1:05 p.m. 0.2342
 0.0587
 20.04%
0.131 0.367 95.40 0.002455 7.14M 0.00 NA%
Argonaut Gold Inc 4:00 p.m. 1.75
 0.01
 0.57%
1.18 2.87 NA -0.04 312.22M 0.00 NA%
Argonaut Gold Inc Ordinary Shares Canad 3:58 p.m. 1.34
 0.01
 0.75%
0.8521 2.15 NA -0.04 239.07M 0.00 NA%
Arianne Phosphate Inc 2:43 p.m. 0.28
 0.01
 3.70%
0.26 0.65 NA -0.02 30.85M 0.00 NA%
Arianne Phosphate Inc Ordinary Shares C 3:01 p.m. 0.21
 0.0018
 0.86%
0.2082 0.494 NA -0.02 23.14M 0.00 NA%
Armor Minerals Inc 2:20 p.m. 0.36
 0.04
 10.00%
0.36 0.59 NA -0.003112 7.65M 0.00 NA%
Armor Minerals Inc Ordinary Shares 9:30 a.m. 0.303
 0.007
 2.37%
0.25 0.309 NA -0.003112 6.44M 0.00 NA%
Asanko Gold Inc 3:52 p.m. 0.859
 0.0088
 1.01%
0.4983 1.10 NA -0.64 194.31M 0.00 NA%
Asanko Gold Inc 3:59 p.m. 1.15
 0.01
 0.88%
0.68 1.45 NA -0.64 259.68M 0.00 NA%
Ascendant Res Inc Ordinary Shares 3:10 p.m. 0.1752
 0.0048
 2.67%
0.1752 0.439 4.38 0.04 13.51M 0.00 NA%
Ascendant Resources IN 3:10 p.m. 0.235
 0.015
 6.00%
0.235 0.65 5.87 0.04 18.12M 0.00 NA%
Ascot Res Ltd Ordinary Shares 3:37 p.m. 0.44
 0.0085
 1.97%
0.34 1.0251 NA -0.06 101.97M 0.00 NA%
Ascot Resources LTD. 3:39 p.m. 0.65
 0.03
 4.84%
0.52 1.44 NA -0.06 150.64M 0.00 NA%
Ashanti Sankofa Inc 9:30 a.m. 0.015
 0.005
 25.00%
0.015 0.05 NA -0.01 666013 0.00 NA%
Ashanti Sankofa Inc Ordinary Shares 9:30 a.m. 0.013
 0.015
 53.57%
0.013 0.028 NA -0.01 577211 0.00 NA%
Astorius Resources Ltd 2:46 p.m. 0.12  UNCH  0.0% 0.09 0.50 NA -0.3 606908 0.00 NA%
Atac Resources Ltd Ordinary Shares 3:17 p.m. 0.1326
 0.0163
 10.95%
0.124 0.2775 NA -0.03 20.96M 0.00 NA%
Atac Resources LTD. 3:33 p.m. 0.18  UNCH  0.0% 0.17 0.365 NA -0.03 28.45M 0.00 NA%
Atex Resources Inc 9:54 a.m. 0.18
 0.025
 16.13%
0.105 0.30 NA -0.03 0 0.00 NA%
Atex Resources Inc Ordinary Shares 9:31 a.m. 0.132
 0.082
 164.00%
0.0288 0.213 NA -0.03 0 0.00 NA%
Atico Mining Corp Com Canada 12:36 p.m. 0.1991
 0.008
 4.19%
0.1681 0.30 6.64 0.03 18.46M 0.00 NA%
Atico Mining Corporati 2:00 p.m. 0.25
 0.01
 3.85%
0.22 0.415 8.33 0.03 23.18M 0.00 NA%
Atlanta Gold Inc Common Shares 1:19 p.m. 0.0152
 0.0092
 37.70%
0.009 0.035 NA -0.12 1.16M 0.00 NA%
Aton Resources Inc 3:14 p.m. 0.025  UNCH  0.0% 0.02 0.06 NA -0.02 8.32M 0.00 NA%
Aura Minerals Inc 2:51 p.m. 21.35
 0.21
 0.99%
14.60 21.63 NA NA 92.61M 0.00 NA%
Aura Minerals Inc Common Shares 2:51 p.m. 16.10  UNCH  0.0% 9.962 16.5001 1.28 12.54 70.10M 0.00 NA%
Aura Resources Inc 2:09 p.m. 0.05
 0.005
 9.09%
0.03 0.09 NA -0.02 0 0.00 NA%
Aura Resources Inc Common Shares 11:41 a.m. 0.03
 0.0004
 1.32%
0.005 0.061 NA -0.02 0 0.00 NA%
Aurania Resources Ltd 3:31 p.m. 2.93
 0.02
 0.69%
2.18 4.10 NA -0.317429 96.27M 0.00 NA%
Aurania Resources LTD. Ordinary Shares 3:31 p.m. 2.2118
 0.0071
 0.32%
1.6445 3.05 NA -0.317429 72.67M 0.00 NA%
Aurcrest Gold Inc 9:30 a.m. 0.025
 0.005
 16.67%
0.01 0.045 NA -0.003535 1.99M 0.00 NA%
Aurcrest Gold Inc Ordinary Shares Cana 1:27 p.m. 0.027
 0.002
 8.00%
0.0063 0.027 NA -0.003535 2.15M 0.00 NA%
Aurex Energy Corp 2:42 p.m. 0.155  UNCH  0.0% 0.09 0.43 NA -0.339998 3.41M 0.00 NA%
Aurion Resources LTD. 3:54 p.m. 1.61
 0.01
 0.62%
0.75 2.35 NA -0.04 112.65M 0.00 NA%
Aurion Resources LTD. Ordinary Shares C 3:48 p.m. 1.21
 0.0183
 1.49%
0.59 1.765 NA -0.04 84.66M 0.00 NA%
Austral Gold Ltd 2:02 p.m. 0.065
 0.005
 8.33%
0.05 0.10 NA NA 0 0.00 NA%
Austral Gold Ltd Ordinary Shares Austra 2:23 p.m. 0.02
 0.022
 52.38%
0.008 0.055 NA -0.068056 10.68M 0.008 NA%
Avesoro Res Inc Common Shares 3:04 p.m. 1.2471
 0.0171
 1.39%
0.6489 1.78 NA -0.37 101.73M 0.00 NA%
Avesoro Resources Inc 3:37 p.m. 1.69
 0.01
 0.59%
0.415 2.85 NA -0.37 137.86M 0.00 NA%
Avino Silver & Gold Mines Ltd WT Exp 2:02 p.m. 0.04
 0.0224
 35.90%
0.04 0.0709 NA NA 0 0.00 NA%
Avino Silver & Gold Mines LTD. Commo 4:00 p.m. 0.521
 0.016
 3.17%
0.39 0.8098 17.37 0.03 39.61M 0.00 NA%
Avino Silver and Gold 3:59 p.m. 0.70
 0.04
 6.06%
0.53 1.07 23.33 0.03 53.22M 0.00 NA%
Awale Resources Limite 3:59 p.m. 0.125
 0.05
 66.67%
0.055 0.175 NA -0.043559 3.86M 0.00 NA%
Axmin Inc 3:59 p.m. 0.31
 0.02
 6.90%
0.15 0.66 34.44 0.009 41.61M 0.00 NA%
Axmin Inc Ordinary Shares Canada 2:19 p.m. 0.1798
 0.0047
 2.68%
0.1173 0.4978 19.98 0.009 24.14M 0.00 NA%
Azimut Exploration Inc 3:52 p.m. 0.43
 0.015
 3.37%
0.215 0.52 NA -0.000398 22.92M 0.00 NA%
Azucar Minerals Ltd 2:55 p.m. 0.19
 0.005
 2.56%
0.15 0.49 2.71 0.07 14.03M 0.00 NA%
Azucar Minerals Ltd Ordinary Shares 3:56 p.m. 0.141  UNCH  0.0% 0.1226 0.37 2.01 0.07 10.41M 0.00 NA%
B2gold Corp 4:15 p.m. 4.80
 0.03
 0.63%
3.235 5.36 160.00 0.03 4.86B 0.01 0.83%
B2gold Corp Common Shares Canada 4:00 p.m. 3.62
 0.01
 0.28%
2.40 4.02 120.67 0.03 3.71B 0.0076 0.84%
Balto Resources LTD. 2:46 p.m. 0.10  UNCH  0.0% 0.055 0.15 NA -0.01 0 0.00 NA%
Banyan Gold Corp 3:33 p.m. 0.045  UNCH  0.0% 0.035 0.06 NA -0.004814 4.21M 0.00 NA%
Banyan Gold Corp Class A Ordinary Share 3:03 p.m. 0.031
 0.0079
 20.31%
0.021 0.052 NA -0.004814 2.90M 0.00 NA%
Bard Ventures Ltd 3:19 p.m. 0.115
 0.035
 43.75%
0.075 1.225 NA -0.023015 1.24M 0.00 NA%
Bard Ventures Ltd Ordinary Shares 2:55 p.m. 0.058
 0.042
 42.00%
0.058 0.1937 NA -0.023015 626777 0.00 NA%
Barker Minerals Ltd 11:58 a.m. 0.0115
 0.0015
 15.00%
0.0001 0.013 63.54 0.000181 2.07M 0.00 NA%
Barkerville Gold Mines 2:09 p.m. 0.415
 0.015
 3.75%
0.30 0.56 NA -0.15 233.44M 0.00 NA%
Barkerville Gold Mines Ltd Ordinary Shar 2:10 p.m. 0.3101
 0.0119
 3.99%
0.2264 0.4125 NA -0.15 174.44M 0.00 NA%
Barksdale Capital Corp 10:28 a.m. 0.39
 0.01
 2.63%
0.35 0.75 NA -0.08 16.97M 0.00 NA%
Barksdale Capital Corp Ordinary Shares 11:46 a.m. 0.285
 0.004
 1.38%
0.2663 0.57 NA -0.08 12.40M 0.00 NA%
Baroyeca Gold & Silver Inc Common SH 11:03 a.m. 0.0281
 0.0244
 659.46%
0.0037 0.0281 NA -0.2 151094 0.00 NA%
Baroyeca Gold and Silv 12:59 p.m. 0.05  UNCH  0.0% 0.035 0.20 NA -0.2 268850 0.00 NA%
Barrick Gold Corporation BC 4:03 p.m. 17.05
 0.16
 0.95%
11.52 20.07 NA -1.32 30.31B 0.05 1.17%
Batero Gold Corp 11:42 a.m. 0.06  UNCH  0.0% 0.055 0.10 NA -0.01 6.91M 0.00 NA%
Batero Gold Corp Ordinary Shares Canad 10:12 a.m. 0.04  UNCH  0.0% 0.03 0.0738 NA -0.01 4.61M 0.00 NA%
Bayhorse Silver Inc 1:48 p.m. 0.10  UNCH  0.0% 0.065 0.18 NA -0.06 9.39M 0.00 NA%
Bayhorse Silver Inc Ordinary Shares CA 1:38 p.m. 0.0789
 0.0049
 6.62%
0.0432 0.1388 NA -0.06 7.41M 0.00 NA%
Bear Creek Mining Corp 2:48 p.m. 1.855
 0.025
 1.33%
0.71 2.11 NA -0.1 191.22M 0.00 NA%
Bear Creek Mining Corp 3:27 p.m. 2.46
 0.01
 0.41%
0.89 2.76 NA -0.1 253.59M 0.00 NA%
Bearclaw Capital Corp 11:47 a.m. 0.02  UNCH  0.0% 0.02 0.035 NA -0.02 487440 0.00 NA%
Bearing Lithium Corp 3:53 p.m. 0.16  UNCH  0.0% 0.15 0.38 NA -0.05 10.29M 0.00 NA%
Bearing Lithium Corp Common Shares 3:28 p.m. 0.1119
 0.0038
 3.28%
0.106 0.2852 NA -0.05 7.20M 0.00 NA%
Bee Vectoring Technolo 3:40 p.m. 0.41
 0.005
 1.21%
0.13 0.54 NA -0.04 29.05M 0.00 NA%
Bee Vectoring Technologies Intl Inc Ordi 12:17 p.m. 0.3123
 0.0077
 2.41%
0.091 0.40 NA -0.04 22.13M 0.00 NA%
Bell Copper Corporatio 3:00 p.m. 0.06
 0.005
 7.69%
0.03 0.15 NA -0.01 4.28M 0.00 NA%
Bell Copper Corporation Ordinary Shares 3:00 p.m. 0.0486
 0.0026
 5.08%
0.031 0.12 NA -0.01 3.47M 0.00 NA%
Belo Sun Mining Corp 3:59 p.m. 0.41
 0.095
 30.16%
0.22 0.72 NA -0.02 181.48M 0.00 NA%
Belo Sun Mining Corp Ordinary Shares C 3:59 p.m. 0.307
 0.067
 27.92%
0.1636 0.482 NA -0.02 135.89M 0.00 NA%
Benton Resources Inc 1:02 p.m. 0.045  UNCH  0.0% 0.035 0.11 1.50 0.03 3.79M 0.00 NA%
Benton Resources Inc Com Canada 1:02 p.m. 0.03
 0.003
 9.09%
0.02 0.0714 1.00 0.03 2.53M 0.00 NA%
Benz Mining Corp 2:07 p.m. 0.075
 0.005
 6.25%
0.05 0.14 NA -0.02 1.96M 0.00 NA%
Benz Mng Corp Ordinary Shares Canada 2:07 p.m. 0.0528
 0.0501
 48.69%
0.04 0.1029 NA -0.02 1.38M 0.00 NA%
Berkwood Resources Ltd 3:01 p.m. 0.02
 0.005
 20.00%
0.02 0.105 NA -0.05 1.14M 0.00 NA%
Berkwood Resources Ltd Ordinary Shares 9:55 a.m. 0.0279
 0.0032
 12.96%
0.02 0.10 NA -0.05 1.59M 0.00 NA%
Bessor Minerals Inc 9:50 a.m. 0.055  UNCH  0.0% 0.03 0.20 7.32 0.007512 683959 0.00 NA%
Bessor Minerals Inc Common Shares 3:31 p.m. 0.001
 0.037
 97.37%
0.001 0.129 0.13 0.007512 12436 0.00 NA%
Bitfarms Ltd 3:59 p.m. 0.53
 0.05
 8.62%
0.50 4.20 NA -0.16 9.92M 0.00 NA%
Bitfarms Ltd Common Shares Canada 2:08 p.m. 0.405
 0.0425
 9.50%
0.39 1.27 NA -0.16 7.58M 0.00 NA%
Bitterroot Resources L 3:57 p.m. 0.035  UNCH  0.0% 0.02 0.07 NA -0.07 1.36M 0.00 NA%
Bitterroot Resources Ltd Common Shares 1:00 p.m. 0.0274
 0.0132
 92.96%
0.013 0.065 NA -0.07 1.07M 0.00 NA%
Black Mammoth Metals C 12:37 p.m. 0.04  UNCH  0.0% 0.02 0.09 NA -0.01 443275 0.00 NA%
Black Mammoth Metals Corp Canada Commo 10:19 a.m. 0.0352
 0.0008
 2.22%
0.029 0.0775 NA -0.01 390082 0.00 NA%
Blackrock Gold Corp 3:03 p.m. 0.24
 0.01
 4.35%
0.03 0.355 NA -0.04 11.82M 0.00 NA%
Blackrock Gold Corp Ordinary Shares Can 12:37 p.m. 0.185
 0.0045
 2.49%
0.023 0.2676 NA -0.04 9.11M 0.00 NA%
Blind Creek Resources 12:20 p.m. 0.045
 0.015
 50.00%
0.03 0.06 43.02 0.001046 1.16M 0.00 NA%
Blue Moon Zinc Corp 2:21 p.m. 0.025  UNCH  0.0% 0.02 0.08 NA -0.01 2.57M 0.00 NA%
Blue Moon Zinc Corp Common Shares 10:54 a.m. 0.018  UNCH  0.0% 0.01 0.0585 NA -0.01 1.85M 0.00 NA%
Blue Star Gold Corp 12:29 p.m. 0.045  UNCH  0.0% 0.02 0.07 NA -0.01 5.89M 0.00 NA%
Blue Star Gold Corp Ordinary Shares 11:08 a.m. 0.0212
 0.0008
 3.64%
0.0144 0.022 NA -0.01 2.78M 0.00 NA%
Bluebird Battery Metal 12:01 p.m. 0.095
 0.005
 5.56%
0.085 0.345 NA -0.22 4.81M 0.00 NA%
Bluebird Battery Metals Inc Ordinary Sha 12:01 p.m. 0.0773
 0.0073
 10.43%
0.06 0.245 NA -0.22 3.91M 0.00 NA%
Bluenose Gold Corp 12:38 p.m. 0.1163
 0.0108
 10.24%
0.0818 0.1183 18.94 0.00614 12.21M 0.00 NA%
Bluenose Gold Corp 11:21 a.m. 0.14  UNCH  0.0% 0.09 0.33 22.80 0.00614 14.70M 0.00 NA%
Bluestone Resources IN 3:05 p.m. 1.15  UNCH  0.0% 0.85 1.60 NA -0.4 79.60M 0.00 NA%
Bluestone Resources Inc Common Shares 3:13 p.m. 0.8789
 0.0064
 0.73%
0.6497 1.149 NA -0.4 60.84M 0.00 NA%
Bold Ventures Inc 9:30 a.m. 0.01
 0.005
 100.00%
0.005 0.035 NA -0.001046 1.26M 0.00 NA%
Bold Ventures Inc Ordinary Shares Cana 10:55 a.m. 0.0035
 0.0035
 50.00%
0.0035 0.0074 NA -0.001046 439846 0.00 NA%
Bonterra Res Inc Ordinary Shares 3:05 p.m. 1.4504
 0.0004
 0.03%
1.0866 2.37 NA -1.1 92.72M 0.00 NA%
Bonterra Resources Inc 3:59 p.m. 1.92
 0.01
 0.52%
1.46 3.19 NA -1.1 122.74M 0.00 NA%
Boundary Gold & Copper Mng Ltd Ordin 9:30 a.m. 0.005  UNCH  0.0% 0.004 0.12 NA NA 553128 0.00 NA%
Boundary Gold and Copp 12:59 p.m. 0.01  UNCH  0.0% 0.005 0.055 NA NA 1.11M 0.00 NA%
Bravada Gold Corp New Ordinary Shares 2:32 p.m. 0.055
 0.0146
 36.14%
0.0379 0.1542 NA -0.03 3.75M 0.00 NA%
Bravada Gold Corporati 2:54 p.m. 0.065
 0.005
 8.33%
0.05 0.20 NA -0.03 4.43M 0.00 NA%
Braveheart Resources I 3:59 p.m. 0.15  UNCH  0.0% 0.06 0.21 NA -0.017 15.62M 0.00 NA%
Braveheart Resources Inc Common Shares 9:30 a.m. 0.1009
 0.0139
 15.98%
0.061 0.1416 NA -0.017 10.51M 0.00 NA%
Brigadier Gold Ltd 3:45 p.m. 0.15  UNCH  0.0% 0.045 0.245 NA -0.05 311972 0.00 NA%
Brigadier Gold Ltd Ordinary Shares 10:31 a.m. 0.13
 0.0084
 6.07%
0.101 0.1538 NA -0.05 270375 0.00 NA%
Brunswick Resources IN 11:51 a.m. 0.025
 0.005
 16.67%
0.02 0.045 NA -0.000524 997013 0.00 NA%
Buenaventura Mining Company Inc 4:01 p.m. 14.86
 0.22
 1.46%
13.55 17.85 NA -0.05 3.77B 0.025 0.34%
Bullion Gold Resources 2:38 p.m. 0.09
 0.01
 10.00%
0.02 0.215 NA -0.02 1.82M 0.00 NA%
Bullion Gold Resources Corp Common Shar 2:09 p.m. 0.0926
 0.0347
 59.93%
0.0579 0.0926 NA -0.02 1.87M 0.00 NA%
Bwr Exploration Inc 1:38 p.m. 0.035
 0.005
 12.50%
0.03 0.055 NA -0.01 0 0.00 NA%
Cadillac Ventures Inc 3:01 p.m. 0.01
 0.005
 100.00%
0.005 0.04 NA -0.01 907213 0.00 NA%
Caledonia Mining Corpo 12:31 p.m. 10.30  UNCH  0.0% 6.63 11.15 NA NA 543.71M 0.0138 NA%
Caledonia Mining Corporation Plc Common 3:58 p.m. 7.83
 0.04
 0.51%
5.01 8.68 7.91 0.99 84.17M 0.0688 3.51%
Calibre Mining Corp 3:37 p.m. 0.58  UNCH  0.0% 0.30 0.75 NA -0.03 26.00M 0.00 NA%
Calibre Mining Corp Ordinary Shares 2:08 p.m. 0.6235
 0.003
 0.48%
0.2372 1.20 NA -0.03 27.95M 0.00 NA%
Callinex Mines Inc 3:35 p.m. 1.10
 0.08
 6.78%
0.35 1.35 NA -0.4 9.51M 0.00 NA%
Callinex Mines Inc Common Shares 3:01 p.m. 0.3024
 0.0005
 0.17%
0.2516 1.218 NA -0.4 2.61M 0.00 NA%
Cameo Industries Corp 3:02 p.m. 0.02
 0.005
 33.33%
0.015 0.15 NA -0.04 2.13M 0.00 NA%
Cameo Industries Corp Ordinary Shares 11:55 a.m. 0.0101
 0.0005
 4.72%
0.0081 0.128 NA -0.04 1.07M 0.00 NA%
Camino Minerals Corp Ordinary Shares C 9:30 a.m. 0.0441
 0.0011
 2.43%
0.0441 0.1389 NA -0.02 2.76M 0.00 NA%
Camino Minerals Corpor 3:32 p.m. 0.065
 0.01
 18.18%
0.055 0.18 NA -0.02 4.07M 0.00 NA%
Canada Carbon Inc 3:45 p.m. 0.065
 0.01
 18.18%
0.045 0.175 NA -0.01 7.31M 0.00 NA%
Canada Carbon Inc Ordinary Shares Cana 3:50 p.m. 0.04
 0.01
 33.33%
0.03 0.1331 NA -0.01 4.50M 0.00 NA%
Canada Cobalt Wks Inc Common Shares 1:21 p.m. 0.3133
 0.0045
 1.42%
0.18 0.4946 NA -0.1 25.16M 0.00 NA%
Canada Cobalt Works IN 3:59 p.m. 0.41
 0.01
 2.38%
0.25 0.66 NA -0.1 32.92M 0.00 NA%
Canadian Energy Materi 10:27 a.m. 0.04  UNCH  0.0% 0.03 0.175 NA -0.08 1.04M 0.00 NA%
Canadian Energy Matls Corp Common Shares 9:30 a.m. 0.0876
 0.0134
 13.27%
0.0876 0.18 NA -0.08 2.27M 0.00 NA%
Canarc Res J 3:55 p.m. 0.06  UNCH  0.0% 0.04 0.08 NA -0.01 14.53M 0.00 NA%
Canarc Resource Corporation Ordinary Sha 3:12 p.m. 0.042
 0.0016
 3.96%
0.0287 0.0619 NA -0.01 10.17M 0.00 NA%
Canasil Res Inc Unclassified 2:50 p.m. 0.0379
 0.0021
 5.25%
0.03 0.07 NA -0.01 3.95M 0.00 NA%
Canasil Resources Inc 2:50 p.m. 0.055
 0.005
 8.33%
0.05 0.09 NA -0.01 5.73M 0.00 NA%
Candente Copper Corp 1:03 p.m. 0.035  UNCH  0.0% 0.03 0.075 NA -0.001877 6.83M 0.00 NA%
Candente Copper Corporation Common Share 11:28 a.m. 0.0307
 0.013
 73.45%
0.0177 0.0479 NA -0.001877 5.99M 0.00 NA%
Candente Gold Corp 9:34 a.m. 0.01  UNCH  0.0% 0.01 0.035 NA -0.08 1.06M 0.00 NA%
Candente Gold Corporation Ordinary Share 9:34 a.m. 0.005
 0.0126
 71.59%
0.005 0.0279 NA -0.08 531035 0.00 NA%
Canstar Resources Inc 2:41 p.m. 0.04
 0.005
 14.29%
0.02 0.20 NA -0.07 989804 0.00 NA%
Canstar Resources Inc Common Shares 9:30 a.m. 0.021
 0.0049
 30.43%
0.0161 0.14 NA -0.07 519647 0.00 NA%
Canterra Minerals Corp 9:30 a.m. 0.01  UNCH  0.0% 0.01 0.03 3.71 0.002693 898649 0.00 NA%
Canterra Minerals Corp Ordinary Shares 9:30 a.m. 0.005  UNCH  0.0% 0.005 0.015 1.86 0.002693 449324 0.00 NA%
Cantex Mine Developmen 3:59 p.m. 1  UNCH  0.0% 0.58 6.99 NA -0.05 45.94M 0.00 NA%
Cantex Mine Development Corp Ordinary SH 3:52 p.m. 0.774
 0.0402
 4.94%
0.4551 5.2306 NA -0.05 35.56M 0.00 NA%
Cardinal Res Ltd Ordinary Shares Austra 10:11 a.m. 0.2352
 0.0002
 0.09%
0.20 0.38 NA -0.1022 116.17M 0.00 NA%
Cardinal Resources Lim 1:23 p.m. 0.31
 0.015
 5.08%
0.285 0.50 NA NA 0 0.00 NA%
Cariboo Rose Res Ltd Common Shares Cana 1:08 p.m. 0.031
 0.003
 8.82%
0.0105 0.034 NA -0.003 1.42M 0.00 NA%
Cariboo Rose Resources 10:24 a.m. 0.04
 0.005
 14.29%
0.025 0.06 NA -0.003 1.83M 0.00 NA%
Carlin Gold Corp 11:04 a.m. 0.015
 0.005
 25.00%
0.01 0.03 NA -0.002763 1.33M 0.00 NA%
Cartier Resources Inc 3:36 p.m. 0.135  UNCH  0.0% 0.105 0.215 NA -0.03 23.91M 0.00 NA%
Cartier Resources Inc Canada Common S 3:36 p.m. 0.0982
 0.0035
 3.44%
0.075 0.1658 NA -0.03 17.39M 0.00 NA%
Castle Peak Mining Ltd 3:51 p.m. 0.01  UNCH  0.0% 0.01 0.02 0.33 0.03 1.31M 0.00 NA%
Castle Peak Mining Ltd Common Shares CA 9:44 a.m. 0.01  UNCH  0.0% 0.0026 0.021 0.33 0.03 1.31M 0.00 NA%
Centamin Plc 1:23 p.m. 1.91
 0.04
 2.05%
1.39 2.53 29.40 0.06497 2.21B 0.04 4.19%
Centamin Plc Ordinary Shares Jersey 10:04 a.m. 1.41
 0.02
 1.40%
1.03 1.87 21.70 0.06497 1.63B 0.04 5.67%
Centerra Gold Inc 4:15 p.m. 10.88
 0.10
 0.93%
5.15 13 29.41 0.37 3.19B 0.04 NA%
Centerra Gold Inc Common Shares Canada 3:46 p.m. 8.15
 0.034
 0.42%
3.9311 9.85 22.03 0.37 2.39B 0.0303 NA%
Centurion Minerals Ltd 1:35 p.m. 0.07  UNCH  0.0% 0.06 0.18 NA -0.06 959792 0.00 NA%
Centurion Minerals LTD. Cda Ordinary Sha 2:16 p.m. 0.0558
 0.0232
 29.37%
0.0558 0.079 NA -0.06 765092 0.00 NA%
Cerro Mining Corp 9:30 a.m. 0.10  UNCH  0.0% 0.10 0.30 NA -0.004317 724390 0.00 NA%
Cerro Mining Corp Ordinary Shares 9:30 a.m. 0.116
 0.0245
 26.78%
0.0915 0.12 NA -0.004317 840293 0.00 NA%
Chakana Copper Corp 11:40 a.m. 0.155  UNCH  0.0% 0.135 0.54 NA -0.068654 13.07M 0.00 NA%
Chakana Copper Corp Ordinary Shares Can 3:59 p.m. 0.1142
 0.0028
 2.39%
0.0992 0.4002 NA -0.068654 9.63M 0.00 NA%
Chalice Gold Mines Lim 11:17 a.m. 0.16
 0.01
 6.67%
0.10 0.195 NA -0.06 43.85M 0.00 NA%
Chatham Rock Phosphate 11:25 a.m. 0.11  UNCH  0.0% 0.10 0.19 NA -0.0455 2.82M 0.00 NA%
Chatham Rock Phosphate LTD. Ordinary Sha 3:22 p.m. 0.0743
 0.0342
 31.52%
0.0743 0.136 NA -0.0455 1.91M 0.00 NA%
Chesapeake Gold Corp 2:05 p.m. 2.81
 0.01
 0.35%
1.41 4.65 NA -0.09 124.20M 0.00 NA%
Chesapeake Gold Corp Ordinary Shares 12:22 p.m. 2.13
 0.02
 0.93%
1.03 3.50 NA -0.09 94.14M 0.00 NA%
Chibougamau Independant Mines Inc Common 9:30 a.m. 0.07  UNCH  0.0% 0.03 0.1856 NA -0.004938 3.27M 0.00 NA%
Chibougamau Independen 2:50 p.m. 0.09  UNCH  0.0% 0.04 0.265 NA -0.004938 4.20M 0.00 NA%
Chilean Metals Inc 10:56 a.m. 0.045
 0.005
 12.50%
0.025 0.225 NA -0.175 637289 0.00 NA%
Chilean Metals Inc Ordinary Shares 9:30 a.m. 0.024
 0.0127
 34.60%
0.0065 0.063 NA -0.175 339887 0.00 NA%
China Gold Int Resourc 4:15 p.m. 0.97
 0.03
 3.19%
0.88 1.93 NA -0.0122 384.52M 0.00 NA%
China Gold International Resources Corp 2:39 p.m. 0.734
 0.0449
 6.52%
0.6762 1.44 NA -0.0122 290.97M 0.00 NA%
Chinapintza Mining Cor 1:32 p.m. 0.01
 0.005
 33.33%
0.005 0.025 NA -0.001445 0 0.00 NA%
Cliffmont Resources LT 9:30 a.m. 0.095  UNCH  0.0% 0.05 0.18 NA -0.04 0 0.00 NA%
Cmc Metals Ltd 9:36 a.m. 0.05  UNCH  0.0% 0.04 0.105 1.67 0.03 906403 0.00 NA%
Cmc Metals Ltd Common Shares 12:13 p.m. 0.028
 0.002
 6.67%
0.028 0.06 0.93 0.03 507586 0.00 NA%
Coeur Mining Inc 4:02 p.m. 6.73
 0.12
 1.81%
2.78 6.92 NA -0.26 1.62B 0.00 NA%
Colibri Resource Corp Common Shares 10:43 a.m. 0.05
 0.0057
 12.87%
0.0261 0.05 NA -0.16 2.96M 0.00 NA%
Colibri Resource Corpo 1:39 p.m. 0.07  UNCH  0.0% 0.03 0.08 NA -0.16 4.15M 0.00 NA%
Colorado Resources Ltd 2:11 p.m. 0.06  UNCH  0.0% 0.04 0.13 NA -0.02 7.51M 0.00 NA%
Colorado Resources Ltd Ordinary Shares 2:02 p.m. 0.0455
 0.0045
 9.00%
0.029 0.1032 NA -0.02 5.69M 0.00 NA%
Columbus Gold Corp 1:42 p.m. 0.135
 0.005
 3.85%
0.11 0.27 NA -0.04 22.76M 0.00 NA%
Columbus Gold Corp Common Shares Canada 1:42 p.m. 0.102
 0.0086
 9.21%
0.083 0.204 NA -0.04 17.20M 0.00 NA%
Commander Resources LT 1:22 p.m. 0.065
 0.005
 7.14%
0.065 0.11 NA -0.02 2.32M 0.00 NA%
Commander Resources Ltd Ordinary Shares 3:52 p.m. 0.0617
 0.0004
 0.65%
0.05 0.0843 NA -0.02 2.20M 0.00 NA%
Compass Gold Corporati 3:43 p.m. 0.42
 0.02
 5.00%
0.105 0.71 NA -0.04 13.13M 0.00 NA%
Compass Gold Corporation Ordinary Shares 12:34 p.m. 0.31
 0.024
 7.19%
0.1676 0.402 NA -0.04 9.69M 0.00 NA%
Comstock Metals Ltd 9:30 a.m. 0.02
 0.005
 33.33%
0.015 0.055 NA -0.05 1.85M 0.00 NA%
Comstock Metals Ltd Common Shares 9:30 a.m. 0.01
 0.0034
 51.52%
0.0053 0.0422 NA -0.05 923032 0.00 NA%
Comstock Mining Inc 4:00 p.m. 0.082
 0.0025
 3.15%
0.0767 0.278 NA -0.16 9.53M 0.00 NA%
Condor Gold Plc 12:42 p.m. 0.38  UNCH  0.0% 0.30 0.78 NA NA 0 0.00 NA%
Condor Gold Plc Ordinary Shares United 12:42 p.m. 0.225
 0.085
 27.42%
0.225 0.43 NA -0.0349 21.30M 0.00 NA%
Confederation Minerals 3:58 p.m. 0.19
 0.02
 11.77%
0.115 0.37 NA -0.12 3.44M 0.00 NA%
Confederation Minerals LTD. Ordinary Sha 2:28 p.m. 0.1384
 0.0014
 1.02%
0.0907 0.242 NA -0.12 2.51M 0.00 NA%
Conquest Resources Ltd 9:30 a.m. 0.015  UNCH  0.0% 0.01 0.03 NA -0.004 1.78M 0.00 NA%
Conquest Resources Ltd Ordinary Shares 2:09 p.m. 0.0136
 0.0036
 36.00%
0.003 0.0139 NA -0.004 1.62M 0.00 NA%
Consolidated Woodjam C 12:19 p.m. 0.04
 0.01
 33.33%
0.03 0.09 NA -0.002 3.24M 0.00 NA%
Consolidated Woodjam Copper Corp Ordinar 3:39 p.m. 0.033
 0.003
 10.00%
0.017 0.0531 NA -0.002 2.67M 0.00 NA%
Constantine Metal Res Ltd Common Shares 3:06 p.m. 0.15
 0.0011
 0.74%
0.137 0.482 NA -0.03 6.80M 0.00 NA%
Constantine Metal Reso 9:38 a.m. 0.20
 0.005
 2.56%
0.17 0.614 NA -0.03 9.07M 0.00 NA%
Contact Gold Corp 1:14 p.m. 0.1294
 0.0001
 0.08%
0.1089 0.2904 NA -0.23 7.63M 0.00 NA%
Contact Gold Inc 9:30 a.m. 0.17  UNCH  0.0% 0.14 0.39 NA -0.23 10.02M 0.00 NA%
Continental Gold Inc 4:00 p.m. 4.27
 0.07
 1.67%
1.76 4.66 NA -0.16 867.27M 0.00 NA%
Continental Gold Inc Ordinary Shares 3:46 p.m. 3.24
 0.06
 1.89%
1.3264 3.70 NA -0.16 658.07M 0.00 NA%
Continental Precious M 2:46 p.m. 0.30
 0.045
 13.04%
0.30 0.455 NA -0.04 3.51M 0.00 NA%
Continental Precious Minerals Inc Ordin 3:30 p.m. 0.0001
 0.2499
 99.96%
0.0001 0.275 NA -0.04 1171 0.00 NA%
Copper Fox Metals Inc 2:59 p.m. 0.075  UNCH  0.0% 0.055 0.13 NA -0.002182 34.60M 0.00 NA%
Copper Fox Metals Inc Common Shares Can 10:03 a.m. 0.058  UNCH  0.0% 0.043 0.096 NA -0.002182 26.75M 0.0208 NA%
Coral Gold Resources L 3:55 p.m. 0.40
 0.02
 4.76%
0.345 0.51 40.00 0.01 19.08M 0.00 NA%
Coral Gold Resources LTD. New Ordinary S 3:58 p.m. 0.3052
 0.0083
 2.65%
0.2556 0.388 30.52 0.01 14.56M 0.00 NA%
Cordoba Minerals Corp 1:20 p.m. 0.08
 0.005
 6.67%
0.04 0.145 NA -0.04 22.18M 0.00 NA%
Cordoba Minerals Corp Common Shares CA 2:04 p.m. 0.0573
 0.0036
 6.70%
0.0267 0.108 NA -0.04 15.88M 0.00 NA%
Core Gold Inc 9:30 a.m. 0.24
 0.01
 4.00%
0.14 0.33 NA -0.05 32.83M 0.00 NA%
Core Gold Inc Common Shares 9:30 a.m. 0.1786
 0.0011
 0.61%
0.099 0.2452 NA -0.05 24.43M 0.00 NA%
Cornerstone Cap Res Inc Canada Common 11:49 a.m. 1.4659
 0.3959
 37.00%
1.05 5.70 NA -0.2 46.92M 0.00 NA%
Cornerstone Capital RE 11:32 a.m. 2
 0.01
 0.50%
1.97 7.90 NA -0.2 64.01M 0.00 NA%
CR Capital Corp 1:17 p.m. 0.04
 0.005
 11.11%
0.035 0.08 NA -0.06 413093 0.00 NA%
Cresval Capital Corp 1:11 p.m. 0.02
 0.005
 33.33%
0.015 0.045 NA -0.01 600365 0.00 NA%
Critical Elements Lith 3:54 p.m. 0.56
 0.01
 1.75%
0.255 0.99 NA -0.03 88.94M 0.00 NA%
Critical Elements Lithium Corporation CO 1:07 p.m. 0.4273
 0.0379
 8.15%
0.20 0.72 NA -0.03 67.87M 0.00 NA%
Crops Inc 11:53 a.m. 0.02
 0.005
 33.33%
0.01 0.05 NA -0.04 1.40M 0.00 NA%
Crown Mining Corp 3:56 p.m. 0.035
 0.005
 12.50%
0.035 0.14 NA -0.04 1.56M 0.00 NA%
Crown Mining Corp Ordinary Shares Cana 3:56 p.m. 0.0302
 0.0008
 2.58%
0.03 0.0956 NA -0.04 1.34M 0.00 NA%
Currie Rose Resources 9:30 a.m. 0.035  UNCH  0.0% 0.03 0.095 NA -0.01 1.35M 0.00 NA%
Currie Rose Resources Inc F Ordinary S 12:17 p.m. 0.017
 0.017
 50.00%
0.017 0.044 NA -0.01 653327 0.00 NA%
Cypress Development CO 3:38 p.m. 0.155
 0.005
 3.12%
0.15 0.285 NA -0.03 11.64M 0.00 NA%
Cypress Development Corporation Ordinary 12:30 p.m. 0.1177
 0.0024
 2.00%
0.1173 0.2083 NA -0.03 8.84M 0.00 NA%
Dajin Resources Corp 1:55 p.m. 0.025  UNCH  0.0% 0.025 0.07 NA -0.01 3.81M 0.00 NA%
Dajin Resources Corp Ordinary Shares CA 2:42 p.m. 0.0228
 0.0018
 8.57%
0.0201 0.0598 NA -0.01 3.47M 0.00 NA%
Damara Gold Corp 12:18 p.m. 0.03  UNCH  0.0% 0.025 0.045 60.85 0.000493 789377 0.00 NA%
Damara Gold Corp Ordinary Shares Canad 2:08 p.m. 0.0177
 0.0043
 19.55%
0.0177 0.0331 35.90 0.000493 465733 0.00 NA%
Decade Resources Ltd Ordinary Shares CA 11:32 a.m. 0.02
 0.01
 100.00%
0.01 0.03 NA -0.01 3.33M 0.00 NA%
Decade Resources LTD. 3:01 p.m. 0.02  UNCH  0.0% 0.015 0.045 NA -0.01 3.33M 0.00 NA%
Deep South Resources I 3:59 p.m. 0.05
 0.005
 9.09%
0.05 0.15 NA -0.01 3.33M 0.00 NA%
Deep-south Res Inc Ordinary Shares 9:41 a.m. 0.0475
 0.0225
 32.14%
0.0475 0.07 NA -0.01 3.16M 0.00 NA%
Defiance Silver Corp 3:58 p.m. 0.19  UNCH  0.0% 0.16 0.37 NA -0.01 28.01M 0.00 NA%
Defiance Silver Corp Ordinary Shares C 3:58 p.m. 0.1474
 0.0053
 3.47%
0.124 0.28 NA -0.01 21.73M 0.00 NA%
Delta Res LTD. Ordinary Shares 10:10 a.m. 0.1841
 0.0135
 7.91%
0.03 0.1841 NA -0.018 3.65M 0.00 NA%
Delta Resources Limite 3:42 p.m. 0.245
 0.005
 2.08%
0.045 0.27 NA -0.018 4.86M 0.00 NA%
Desert Gold Ventures I 3:09 p.m. 0.12
 0.005
 4.00%
0.10 0.26 NA -0.05 8.07M 0.00 NA%
Desert Gold Ventures Inc Common Shares 3:41 p.m. 0.105
 0.0163
 18.38%
0.0838 0.3069 NA -0.05 7.06M 0.00 NA%
Desert Mountain Energy 3:39 p.m. 0.21  UNCH  0.0% 0.13 0.31 NA -0.02 7.70M 0.00 NA%
Desert Mtn Energy Corp Common Shares 3:47 p.m. 0.153
 0.002
 1.29%
0.1085 0.2434 NA -0.02 5.61M 0.00 NA%
Detour Gold Corp Common Canada 3:43 p.m. 16.9129
 0.2346
 1.37%
7.19 19.11 NA -0.01 2.99B 0.00 NA%
Detour Gold Corporatio 4:00 p.m. 22.47
 0.21
 0.93%
9.55 25.45 NA -0.01 3.97B 0.00 NA%
Diamond Fields Resourc 1:51 p.m. 0.185
 0.005
 2.63%
0.07 0.21 18.50 0.01 12.56M 0.00 NA%
Diamond Fields Resources Inc Ordinary S 3:08 p.m. 0.1183
 0.0013
 1.11%
0.04 0.161 11.83 0.01 8.03M 0.00 NA%
Discovery Harbour Reso 2:47 p.m. 0.085
 0.005
 6.25%
0.01 0.105 NA -0.01 0 0.00 NA%
DISCOVERY-CORP. Enterp 11:50 a.m. 0.015  UNCH  0.0% 0.005 0.02 NA -0.002258 1.31M 0.00 NA%
District Copper Corp 3:50 p.m. 0.005  UNCH  0.0% 0.005 0.05 NA -0.01 684708 0.00 NA%
District Copper Corp Common Shares 2:22 p.m. 0.0052
 0.0039
 42.86%
0.0052 0.0339 NA -0.01 712096 0.00 NA%
District Metals Corp 2:10 p.m. 0.085  UNCH  0.0% 0.085 0.305 NA -0.003699 112025 0.00 NA%
District Metals Corp Ordinary Shares 2:28 p.m. 0.16
 0.03
 23.08%
0.1224 0.16 NA -0.003699 210871 0.00 NA%
Dlv Res Ltd Ordinary Shares 9:30 a.m. 0.0404
 0.0096
 19.20%
0.0404 0.062 NA -0.002827 1.36M 0.00 NA%
Dlv Resources Ltd 11:35 a.m. 0.065
 0.01
 18.18%
0.035 0.12 NA -0.002827 2.18M 0.00 NA%
Dolly Varden Silver CO 3:58 p.m. 0.26  UNCH  0.0% 0.185 0.55 NA -0.17 18.44M 0.00 NA%
Dolly Varden Silver Corporation Common S 3:58 p.m. 0.20
 0.002
 0.99%
0.1354 0.40 NA -0.17 14.18M 0.00 NA%
Drdgold Ltd American Depositary Shar 4:02 p.m. 4.36
 0.02
 0.46%
1.64 5.20 29.07 0.15 299.51M 0.1315 3.02%
Dundee Precious Metals 4:00 p.m. 4.47
 0.07
 1.54%
3.10 5.75 21.29 0.21 801.21M 0.00 NA%
Dundee Precious Metals Inc Common Shares 12:05 p.m. 3.423
 0.053
 1.57%
2.38 4.328 16.30 0.21 613.54M 0.00 NA%
Dunnedin Ventures Inc 11:00 a.m. 0.075  UNCH  0.0% 0.04 0.155 1.74 0.043 11.01M 0.00 NA%
Dunnedin Ventures Inc Ordinary Shares 9:30 a.m. 0.06
 0.001
 1.64%
0.049 0.084 1.40 0.043 8.81M 0.00 NA%
Durango Resources Inc 11:23 a.m. 0.05
 0.005
 9.09%
0.05 0.10 NA -0.000479 2.08M 0.00 NA%
Durango Resources Inc Common Shares CA 2:48 p.m. 0.05
 0.0078
 13.49%
0.038 0.0694 NA -0.000479 2.08M 0.00 NA%
Dynacor Gold Mines Inc 3:55 p.m. 1.65
 0.01
 0.61%
1.42 2 13.75 0.12 64.81M 0.01 2.42%
Dynacor Gold Mines Inc Ordinary Shares 3:55 p.m. 1.25
 0.0078
 0.62%
1.02 1.60 10.42 0.12 49.10M 0.0076 2.42%
Dynasty Gold Corp 3:31 p.m. 0.07
 0.01
 12.50%
0.06 0.16 NA -0.02 1.50M 0.00 NA%
Dynasty Gold Corporation Ordinary Shares 9:35 a.m. 0.0494
 0.0003
 0.60%
0.0476 0.1082 NA -0.02 1.06M 0.00 NA%
E3 Metals Corp 3:25 p.m. 0.41
 0.005
 1.21%
0.23 0.60 NA -0.07 10.28M 0.00 NA%
E3 Metals Corp Ordinary Shares Canada 9:30 a.m. 0.3196
 0.0001
 0.03%
0.2236 0.41 NA -0.07 8.01M 0.00 NA%
Eagle Plains Resources 3:16 p.m. 0.085  UNCH  0.0% 0.075 0.12 NA -0.004882 7.64M 0.00 NA%
Eagle Plains Resources LTD. Canada Ord 3:48 p.m. 0.0728
 0.0136
 22.97%
0.052 0.09 NA -0.004882 6.54M 0.00 NA%
East Africa Metals Inc 3:24 p.m. 0.135  UNCH  0.0% 0.115 0.26 NA -0.04 24.28M 0.00 NA%
East Africa Metals Inc Ordinary Shares 9:43 a.m. 0.1251
 0.0149
 10.64%
0.11 0.19 NA -0.04 22.50M 0.00 NA%
East Asia Minerals Cor 2:34 p.m. 0.04  UNCH  0.0% 0.04 0.125 NA -0.05 3.37M 0.00 NA%
East Asia Minerals Corp Common Shares 1:23 p.m. 0.0345
 0.0079
 18.63%
0.021 0.094 NA -0.05 2.91M 0.00 NA%
Eastern Platinum Limit 11:18 a.m. 0.27
 0.005
 1.89%
0.17 0.345 NA -0.24 25.01M 0.00 NA%
Eastern Platinum Ltd New Ordinary SH 9:48 a.m. 0.194
 0.021
 9.77%
0.12 0.2634 NA -0.24 17.97M 0.00 NA%
Eastfield Res Ltd Ordinary Shares 9:30 a.m. 0.034
 0.0016
 4.49%
0.02 0.052 NA -0.005 1.59M 0.00 NA%
Eastfield Resources LT 10:42 a.m. 0.035  UNCH  0.0% 0.03 0.065 NA -0.005 1.63M 0.00 NA%
Eastmain Res Inc Ordinary Shares 3:06 p.m. 0.0765
 0.0009
 1.16%
0.0696 0.199 NA -0.01 17.04M 0.00 NA%
Eastmain Res J 3:37 p.m. 0.09
 0.01
 10.00%
0.09 0.265 NA -0.01 20.05M 0.00 NA%
Ecometals Ltd Ordinary Shares Cad 12:09 p.m. 0.0001  UNCH  0.0% 0.0001 0.0001 NA -0.09 9314 0.00 NA%
Edgewater Exploration 2:44 p.m. 0.12  UNCH  0.0% 0.06 0.14 NA -0.01 3.74M 0.00 NA%
Edgewater Exploration LTD. Common Shares 10:02 a.m. 0.074
 0.002
 2.63%
0.06 0.09 NA -0.01 2.31M 0.00 NA%
Edison Cobalt Corp 12:43 p.m. 0.055
 0.005
 10.00%
0.04 0.135 NA -0.02 3.89M 0.00 NA%
Edison Cobalt Corp Ordinary Shares 11:10 a.m. 0.0281
 0.0158
 35.99%
0.0281 0.109 NA -0.02 1.99M 0.00 NA%
EL Nino Ventures Inc 1:24 p.m. 0.025  UNCH  0.0% 0.02 0.045 1.92 0.013 1.54M 0.00 NA%
EL Nino Ventures Inc New Ordinary Share 12:08 p.m. 0.017
 0.003
 15.00%
0.017 0.0415 1.31 0.013 1.05M 0.00 NA%
Eldorado Gold Corporat 4:16 p.m. 10.29
 0.04
 0.39%
3.36 13.34 NA -2.28 1.63B 0.01 NA%
Eldorado Gold Corporation Ordinary Share 4:01 p.m. 7.74
 0.03
 0.39%
2.52 10.09 NA -2.28 1.23B 0.01 NA%
Element Lifestyle Reti 2:15 p.m. 0.08
 0.01
 11.11%
0.08 0.155 NA -0.01 0 0.00 NA%
Eloro Resources Ltd Ordinary Shares Can 1:01 p.m. 0.16
 0.04
 20.00%
0.125 0.332 NA -0.02 5.86M 0.00 NA%
Eloro Resources LTD. 3:50 p.m. 0.195
 0.005
 2.50%
0.15 0.51 NA -0.02 7.15M 0.00 NA%
Ely Gold Royalties Inc 3:58 p.m. 0.38
 0.005
 1.30%
0.115 0.47 NA -0.01 37.80M 0.00 NA%
Ely Gold Royalties Inc Ordinary Shares 3:58 p.m. 0.29
 0.004
 1.36%
0.082 0.36 NA -0.01 28.84M 0.00 NA%
Elysee Development Cor 3:26 p.m. 0.355
 0.005
 1.43%
0.31 0.42 5.92 0.06 9.50M 0.01 5.63%
Elysee Development Corp Common Shares 1:15 p.m. 0.2624
 0.0004
 0.15%
0.2316 0.3291 4.37 0.06 7.02M 0.01 7.62%
Emgold Mining Corp Ordinary Shares 2:29 p.m. 0.047
 0.005
 11.90%
0.0306 0.1444 2.35 0.02 2.53M 0.00 NA%
Emgold Mining Corporat 3:21 p.m. 0.06  UNCH  0.0% 0.045 0.20 3.00 0.02 3.23M 0.00 NA%
Empire Metals Corp 9:30 a.m. 0.125  UNCH  0.0% 0.125 0.23 NA -0.03 9.38M 0.00 NA%
Empire Metals Corp Ordinary Shares 3:10 p.m. 0.1256
 0.0284
 18.44%
0.1256 0.1256 NA -0.03 9.42M 0.00 NA%
Empress Res Corp Ordinary Shares 9:57 a.m. 0.02
 0.0351
 63.70%
0.02 0.0551 NA -0.02 1.22M 0.00 NA%
Empress Resources Corp 3:08 p.m. 0.025
 0.005
 16.67%
0.02 0.10 NA -0.02 1.52M 0.00 NA%
Emx Royalty Corporatio 3:59 p.m. 1.82
 0.02
 1.09%
1.40 2 2.33 0.78 149.68M 0.00 NA%
Emx Royalty Corporation Common Shares C 2:52 p.m. 1.37
 0.0112
 0.81%
1.0399 1.54 1.76 0.78 112.92M 0.00 NA%
Encore Energy Corp 3:20 p.m. 0.135  UNCH  0.0% 0.09 0.21 NA -0.003528 18.59M 0.00 NA%
Encore Energy Corp Ordinary Shares Can 1:23 p.m. 0.1035
 0.0035
 3.27%
0.07 0.155 NA -0.003528 14.25M 0.00 NA%
Endeavour Mining Corp 4:00 p.m. 24.77
 0.19
 0.77%
16.34 28.98 NA -1.34 2.72B 0.00 NA%
Endeavour Mining Corporation Ordinary SH 3:59 p.m. 18.676
 0.126
 0.68%
12.3799 21.78 NA -1.34 2.05B 0.00 NA%
Endeavour Silver Corporation Ordinary SH 4:02 p.m. 2.33
 0.09
 3.72%
1.68 3.20 NA -0.1 325.99M 0.00 NA%
Endurance Gold Corp 9:30 a.m. 0.035  UNCH  0.0% 0.025 0.065 NA -0.04 3.86M 0.00 NA%
Endurance Gold Corp Common Shares Canad 9:30 a.m. 0.0266
 0.0066
 33.00%
0.02 0.045 NA -0.04 2.94M 0.00 NA%
Energold Drilling Corp 11:00 a.m. 0.02  UNCH  0.0% 0.02 0.285 NA -0.27 1.09M 0.00 NA%
Energold Drilling Corp Ordinary Shares 0/0/NA 0.0001
 0.0001
 50.00%
0.0001 0.183 NA -0.27 5468 0.00 NA%
Engold Mines Ltd 2:10 p.m. 0.08
 0.005
 6.67%
0.055 0.195 NA -0.01 17.02M 0.00 NA%
Engold Mines Ltd Ordinary Shares 2:10 p.m. 0.0643
 0.0026
 4.21%
0.05 0.0959 NA -0.01 13.68M 0.00 NA%
Entree Resources Ltd 3:57 p.m. 0.40
 0.02
 5.26%
0.215 0.61 NA -0.03 69.95M 0.00 NA%
Entree Resources LTD. Common Shares 3:37 p.m. 0.30
 0.022
 7.91%
0.0451 0.3126 NA -0.03 52.46M 0.00 NA%
Envirotek Remediation 0/0/NA 0.21  UNCH  0.0% NA NA NA -0.06 2.49M 0.00 NA%
Envirotek Remediation Inc Common Shares 10:16 a.m. 0.0001  UNCH  0.0% 0.0001 0.10 NA -0.06 1188 0.00 NA%
Equity Metals Corporat 3:46 p.m. 0.075  UNCH  0.0% 0.05 0.115 NA NA 1.13M 0.00 NA%
Equity Metals Corporation Ordinary Share 11:06 a.m. 0.07
 0.005
 7.69%
0.032 0.093 NA NA 1.05M 0.00 NA%
Erin Ventures Inc 3:28 p.m. 0.055  UNCH  0.0% 0.035 0.20 NA -0.02 4.46M 0.00 NA%
Erin Ventures Inc Ordinary Shares 11:49 a.m. 0.0468
 0.0148
 46.25%
0.031 0.11 NA -0.02 3.80M 0.00 NA%
Ethos Gold Corp 2:59 p.m. 0.17  UNCH  0.0% 0.125 0.335 NA -0.03 9.64M 0.00 NA%
Ethos Gold Corp Ordinary Shares Canada 1:17 p.m. 0.1285
 0.0085
 7.08%
0.0899 0.2499 NA -0.03 7.28M 0.00 NA%
Euro Sun Mining Inc 3:59 p.m. 0.245
 0.03
 10.91%
0.225 1.10 NA -0.12 19.73M 0.00 NA%
Euro Sun Mining Inc Common Shares 3:52 p.m. 0.1807
 0.0315
 14.84%
0.1716 0.829 NA -0.12 14.55M 0.00 NA%
European Electric Meta 9:44 a.m. 0.015  UNCH  0.0% 0.015 0.185 0.05 0.3 645947 0.00 NA%
European Electric Metals Inc Common Shar 11:55 a.m. 0.0111  UNCH  0.0% 0.01 0.1417 0.04 0.3 478001 0.00 NA%
Everton Resources Inc 2:23 p.m. 0.0215
 0.0044
 25.73%
0.01 0.031 NA -0.003715 2.00M 0.00 NA%
Everton Resources Inc 2:51 p.m. 0.025
 0.005
 16.67%
0.02 0.04 NA -0.003715 2.33M 0.00 NA%
Excellon Resources Inc 3:59 p.m. 0.80
 0.01
 1.23%
0.59 1.51 NA -0.08 79.50M 0.00 NA%
Excellon Resources Inc New Ordinary Sha 3:39 p.m. 0.61
 0.0087
 1.41%
0.443 1.15 NA -0.08 60.62M 0.00 NA%
Exgen Res Inc Common Shares 11:37 a.m. 0.0035
 0.0067
 65.69%
0.0035 0.02 NA -0.000448 1.23M 0.00 NA%
Exgen Resources Inc 2:51 p.m. 0.005
 0.005
 50.00%
0.005 0.025 NA -0.000448 1.75M 0.00 NA%
Explor Resources Inc 2:32 p.m. 0.025  UNCH  0.0% 0.015 0.04 NA -0.01 4.76M 0.00 NA%
Explor Resources Inc Ordinary Shares CA 2:32 p.m. 0.0135
 0.0015
 10.00%
0.0067 0.032 NA -0.01 2.57M 0.00 NA%
Falco Resources Ltd 3:52 p.m. 0.225
 0.025
 12.50%
0.19 0.54 NA -0.04 46.77M 0.00 NA%
Falco Resources LTD. Common Shares Cana 1:09 p.m. 0.1439
 0.0071
 4.70%
0.10 0.3054 NA -0.04 29.91M 0.00 NA%
Falcon Gold Corp 1:55 p.m. 0.035  UNCH  0.0% 0.02 0.055 NA -0.02 1.99M 0.00 NA%
Fancamp Exploration LT 2:26 p.m. 0.05
 0.005
 9.09%
0.04 0.11 NA -0.01 7.70M 0.00 NA%
Fancamp Exploration Ltd Ordinary Shares 2:22 p.m. 0.0385
 0.0185
 32.46%
0.0268 0.0849 NA -0.01 5.93M 0.00 NA%
Fidelity Minerals Corp 11:33 a.m. 0.015
 0.005
 50.00%
0.01 0.10 NA -0.07 1.97M 0.00 NA%
Fidelity Minerals Corp Common Shares 12:04 p.m. 0.037
 0.003
 7.50%
0.028 0.059 NA -0.07 4.86M 0.00 NA%
Finlay Minerals Ltd Ordinary Shares Can 10:53 a.m. 0.02  UNCH  0.0% 0.01 0.03 NA -0.002186 1.54M 0.00 NA%
Finlay Minerals LTD. 11:58 a.m. 0.04  UNCH  0.0% 0.025 0.065 NA -0.002186 3.08M 0.00 NA%
Fiore Gold Ltd 3:29 p.m. 0.42
 0.015
 3.70%
0.225 0.63 42.00 0.01 39.69M 0.00 NA%
Fiore Gold Ltd Ordinary Shares Canada 3:29 p.m. 0.32
 0.01
 3.23%
0.175 0.497 32.00 0.01 30.24M 0.00 NA%
Fire River Gold Corp Common Shares 10:18 a.m. 0.013
 0.127
 90.71%
0.0015 0.2582 NA -0.07 41100 0.00 NA%
Firebird Resources Inc 2:24 p.m. 0.01
 0.005
 33.33%
0.01 0.035 NA -0.001532 810104 0.00 NA%
Firebird Resources Inc Ordinary Shares 12:49 p.m. 0.0064
 0.0036
 36.00%
0.0064 0.0239 NA -0.001532 518467 0.00 NA%
First Cobalt Corp 3:58 p.m. 0.14
 0.005
 3.70%
0.12 0.27 NA -0.09 52.11M 0.00 NA%
First Cobalt Corp Ordinary Shares Canad 3:56 p.m. 0.105
 0.0002
 0.19%
0.09 0.206 NA -0.09 39.09M 0.00 NA%
First Idaho Resources 1:40 p.m. 0.12
 0.035
 41.18%
0.03 0.12 NA -0.0023 0 0.00 NA%
First Idaho Resources Inc Ordinary Share 0/0/NA NA  UNCH  0.0% NA NA NA -0.0023 0 0.00 NA%
First Majestic Silver 4:00 p.m. 14.36
 0.07
 0.49%
6.12 15.50 NA -1.11 2.91B 0.00 NA%
First Majestic Silver Corp Ordinary Sha 4:02 p.m. 10.83
 0.01
 0.09%
4.59 11.62 NA -1.11 2.19B 0.00 NA%
First Mining Gold Corp 3:55 p.m. 0.23  UNCH  0.0% 0.205 0.41 NA -0.02 134.37M 0.00 NA%
First Mining Gold Corp Ordinary Shares 3:58 p.m. 0.1673
 0.0027
 1.59%
0.155 0.307 NA -0.02 97.74M 0.00 NA%
First Quantum Minerals 4:00 p.m. 12.02
 0.11
 0.91%
7.835 16.63 18.78 0.64 8.29B 0.005 0.08%
First Quantum Minerals LTD. Ordinary Sha 1:03 p.m. 9.18
 0.07
 0.77%
5.91 12.50 14.34 0.64 6.33B 0.005 0.08%
Fjordland Exploration 3:29 p.m. 0.035
 0.005
 12.50%
0.03 0.125 NA -0.02 1.67M 0.00 NA%
Fjordland Exploration Inc Ordinary Share 11:34 a.m. 0.0303  UNCH  0.0% 0.0246 0.095 NA -0.02 1.45M 0.00 NA%
Foran Mining Corp Ordinary Shares Canad 9:30 a.m. 0.161
 0.019
 10.56%
0.161 0.261 NA -0.000517 20.95M 0.00 NA%
Foran Mining Corporati 10:51 a.m. 0.275
 0.015
 5.17%
0.215 0.39 NA -0.000517 35.78M 0.00 NA%
Fort ST James Nickel C 12:12 p.m. 0.085  UNCH  0.0% 0.08 0.32 NA -0.03 1.35M 0.00 NA%
Fort ST. James Nickel Corp Ordinary Sha 12:15 p.m. 0.092
 0.038
 29.23%
0.0862 0.2314 NA -0.03 1.46M 0.00 NA%
Fortuna Silver Mines Inc Ordinary Shares 4:02 p.m. 3.17
 0.04
 1.28%
2.39 4.5921 15.10 0.21 508.12M 0.00 NA%
Fpx Nickel Corp 3:40 p.m. 0.12
 0.015
 11.11%
0.095 0.18 NA -0.01 17.52M 0.00 NA%
Fpx Nickel Corp Ordinary Shares 3:07 p.m. 0.1059
 0.0059
 5.90%
0.071 0.138 NA -0.01 15.46M 0.00 NA%
Franco-nevada Corporat 4:19 p.m. 131.324
 0.534
 0.41%
88.94 133.92 175.10 0.75 24.57B 0.25 1.00%
Franco-nevada Corporation 4:02 p.m. 98.64
 0.38
 0.38%
66.45 101.19 131.52 0.75 18.60B 0.25 1.01%
Freegold Ventures Limi 2:36 p.m. 0.055  UNCH  0.0% 0.045 0.12 NA -0.004306 10.39M 0.00 NA%
Freegold Ventures LTD. Ordinary Shares 3:39 p.m. 0.0443
 0.0123
 38.44%
0.0294 0.081 NA -0.004306 8.37M 0.00 NA%
Fremont Gold Ltd 12:49 p.m. 0.04
 0.005
 11.11%
0.04 0.19 NA -0.05 2.13M 0.00 NA%
Fremont Gold LTD. Ordinary Shares 3:53 p.m. 0.0352
 0.0039
 9.97%
0.0352 0.178 NA -0.05 1.88M 0.00 NA%
Frontier Lithium Inc 3:58 p.m. 0.235  UNCH  0.0% 0.20 0.47 NA -0.01 37.09M 0.00 NA%
Frontier Lithium Ordinary Shares 3:58 p.m. 0.18
 0.001
 0.55%
0.145 0.35 NA -0.01 28.41M 0.00 NA%
Frontline Gold Corp Common Shares Canad 11:34 a.m. 0.0027
 0.0087
 76.32%
0.0021 0.0154 NA -0.768499 379251 0.00 NA%
Frontline Gold Corpora 11:55 a.m. 0.005  UNCH  0.0% 0.005 0.015 NA -0.768499 702317 0.00 NA%
Full Metal Minerals LT 11:15 a.m. 0.095
 0.005
 5.00%
0.095 0.13 NA -0.07 563439 0.00 NA%
Full Metal Minerals Ltd Common Shares 12:38 p.m. 0.0001  UNCH  0.0% 0.0001 0.006 NA -0.07 593 0.00 NA%
Fura Gems Inc 3:24 p.m. 0.12
 0.02
 14.29%
0.12 0.455 NA -0.27 16.22M 0.00 NA%
Fura Gems Inc Common Shares 2:10 p.m. 0.0964
 0.0069
 6.68%
0.0964 0.3385 NA -0.27 13.03M 0.00 NA%
G2 Goldfields Inc 1:41 p.m. 0.24  UNCH  0.0% 0.16 0.43 NA -0.02 15.83M 0.00 NA%
G2 Goldfields Inc Common Shares 10:15 a.m. 0.171
 0.0022
 1.30%
0.153 0.2606 NA -0.02 11.28M 0.00 NA%
Gabriel Resources Ltd 3:33 p.m. 0.63  UNCH  0.0% 0.29 0.71 NA -0.13 309.44M 0.00 NA%
Gainey Capital Corp 1:04 p.m. 0.05  UNCH  0.0% 0.04 0.16 NA -0.01 3.21M 0.00 NA%
Gainey Capital Corp Ordinary Shares CA 9:50 a.m. 0.039  UNCH  0.0% 0.0232 0.1502 NA -0.01 2.50M 0.00 NA%
Galane Gold Ltd 3:57 p.m. 0.115
 0.005
 4.54%
0.04 0.13 NA -0.002009 23.09M 0.00 NA%
Galane Gold Ltd Common Shares Canada 3:57 p.m. 0.09
 0.004
 4.65%
0.028 0.1006 NA -0.002009 18.07M 0.00 NA%
Galantas Gold Corp 2:32 p.m. 0.025
 0.005
 16.67%
0.025 0.145 NA -0.01 7.49M 0.00 NA%
Galantas Gold Corporation Ordinary Share 10:31 a.m. 0.0164
 0.0136
 45.33%
0.0164 0.0956 NA -0.01 4.91M 0.00 NA%
Galore Res Inc Common Shares Canada 1:04 p.m. 0.01  UNCH  0.0% 0.0063 0.043 NA -0.01 1.23M 0.00 NA%
Galore Resources Inc 9:30 a.m. 0.015  UNCH  0.0% 0.01 0.05 NA -0.01 1.84M 0.00 NA%
Galway Gold Inc 11:40 a.m. 0.09  UNCH  0.0% 0.085 0.15 NA -0.03 3.75M 0.00 NA%
Galway Gold Inc Common Shares 9:30 a.m. 0.0718
 0.0018
 2.57%
0.069 0.104 NA -0.03 2.99M 0.00 NA%
Garibaldi Resources CO 3:59 p.m. 0.87
 0.07
 8.75%
0.69 2.25 NA -0.03 97.75M 0.00 NA%
Garibaldi Resources Corp Ordinary Shares 3:57 p.m. 0.6586
 0.0386
 6.23%
0.5127 1.6981 NA -0.03 74.00M 0.00 NA%
Gem International Reso 3:32 p.m. 0.05  UNCH  0.0% 0.045 0.07 NA NA 0 0.00 NA%
Gen Iii Oil Corporatio 3:53 p.m. 0.15
 0.005
 3.23%
0.14 0.40 NA -0.12 10.71M 0.00 NA%
Gen Iii Oil Corporation Ordinary Shares 10:53 a.m. 0.2169
 0.0004
 0.18%
0.1609 0.498 NA -0.12 15.48M 0.00 NA%
Genesis Metals Corp 2:22 p.m. 0.0446  UNCH  0.0% 0.032 0.077 NA -0.03 4.74M 0.00 NA%
Genesis Metals Corp 12:51 p.m. 0.05  UNCH  0.0% 0.05 0.11 NA -0.03 5.31M 0.00 NA%
Gfm Resources LTD. 3:19 p.m. 0.05
 0.005
 11.11%
0.04 0.05 NA -0.02 0 0.00 NA%
Ggl Resources Corp 2:38 p.m. 0.09  UNCH  0.0% 0.07 0.11 NA -0.02 2.41M 0.00 NA%
Ggl Resources Corporation Ordinary Share 9:33 a.m. 0.065
 0.035
 35.00%
0.047 0.10 NA -0.02 1.74M 0.00 NA%
Gitennes Exploration I 3:51 p.m. 0.03
 0.01
 50.00%
0.015 0.045 NA -0.01 2.61M 0.00 NA%
Giyani Metals Corp 3:31 p.m. 0.15  UNCH  0.0% 0.07 0.35 NA -0.03 12.27M 0.00 NA%
Giyani Metals Corp Common Shares 12:38 p.m. 0.0952
 0.0218
 18.63%
0.06 0.2626 NA -0.03 7.79M 0.00 NA%
Glacier Lake Resources 9:30 a.m. 0.045  UNCH  0.0% 0.04 0.20 NA -0.32 239660 0.00 NA%
Glacier Lake Resources Ordinary Shares 9:54 a.m. 0.05  UNCH  0.0% 0.0098 0.09 NA -0.32 266289 0.00 NA%
Glen Eagle Resources I 2:51 p.m. 0.085  UNCH  0.0% 0.08 0.145 NA -0.01 7.04M 0.00 NA%
Glen Eagle Resources Inc Ordinary Shares 1:07 p.m. 0.062
 0.002
 3.33%
0.06 0.10 NA -0.01 5.14M 0.00 NA%
Global Battery Metals 3:14 p.m. 0.065
 0.015
 18.75%
0.06 0.225 NA -0.05 1.53M 0.00 NA%
Global Battery Metals Ltd Ordinary Share 11:06 a.m. 0.0535
 0.0124
 18.82%
0.051 0.1634 NA -0.05 1.26M 0.00 NA%
Gmv Minerals Inc 1:15 p.m. 0.10
 0.01
 11.11%
0.07 0.245 NA -0.01 4.27M 0.00 NA%
Gmv Minerals Inc Ordinary Shares Canad 12:24 p.m. 0.0615
 0.0075
 10.87%
0.0615 0.17 NA -0.01 2.63M 0.00 NA%
Gobimin Inc 1:44 p.m. 0.26  UNCH  0.0% 0.20 0.45 NA -0.056 12.95M 0.01 3.85%
Gobimin Inc Ordinary Shares Canada 2:32 p.m. 0.1922
 0.0181
 10.40%
0.1741 0.30 NA -0.056 9.58M 0.0076 3.94%
Gogold Resources Inc 3:57 p.m. 0.60
 0.02
 3.23%
0.19 0.80 NA -0.26 103.07M 0.00 NA%
Gogold Resources Inc Ordinary Shares C 1:47 p.m. 0.4605
 0.0038
 0.82%
0.14 0.605 NA -0.26 79.10M 0.00 NA%
Gold Fields Ltd American Depositary 4:03 p.m. 5.41
 0.05
 0.92%
2.90 6.2898 NA -0.42 4.48B 0.04 1.48%
Gold Reserve Inc 3:58 p.m. 2.07
 0.11
 5.05%
2.04 3.67 4.93 0.42 205.75M 0.00 NA%
Gold Resv Inc 3:58 p.m. 1.56
 0.04
 2.50%
1.40 2.75 3.71 0.42 155.06M 0.00 NA%
Gold Rush Cariboo Corp 3:58 p.m. 0.005  UNCH  0.0% 0.005 0.15 NA -0.04 198162 0.00 NA%
Gold Rush Cariboo Corp Common Shares 3:08 p.m. 0.02
 0.007
 25.93%
0.02 0.114 NA -0.04 792648 0.00 NA%
Gold Springs Resource 3:39 p.m. 0.135
 0.005
 3.85%
0.03 0.155 NA NA 33.44M 0.00 NA%
Gold Springs Resource Corp Ordinary Shar 3:22 p.m. 0.098
 0.0003
 0.30%
0.02 0.1059 NA NA 24.28M 0.00 NA%
Gold Standard Ventures 4:00 p.m. 0.99
 0.02
 1.98%
0.97 1.81 NA -0.04 257.44M 0.00 NA%
Gold Standard Ventures Corporation C 4:00 p.m. 0.7525
 0.0175
 2.27%
0.7111 1.38 NA -0.04 208.84M 0.00 NA%
Goldbank Mining Corpor 10:52 a.m. 0.13  UNCH  0.0% 0.065 0.19 NA -0.03 10.12M 0.00 NA%
Goldbank Mining Corporation Ordinary Sha 1:23 p.m. 0.1395
 0.0305
 27.98%
0.109 0.1395 NA -0.03 10.86M 0.00 NA%
Goldbelt Empires Limit 12:52 p.m. 0.02
 0.005
 33.33%
0.015 0.02 NA NA 0 0.00 NA%
Goldcliff Resource Cor 3:53 p.m. 0.12
 0.005
 4.35%
0.05 0.17 NA -0.01 3.54M 0.00 NA%
Goldcliff Resource Corp Ordinary Shares 3:53 p.m. 0.0885
 0.0065
 7.93%
0.033 0.13 NA -0.01 2.61M 0.00 NA%
Golden Arrow Res Corp 3:53 p.m. 0.13
 0.005
 4.00%
0.115 0.37 NA -0.18 16.09M 0.00 NA%
Golden Arrow Res Corp Common Shares 3:23 p.m. 0.095
 0.0057
 6.38%
0.083 0.2839 NA -0.18 11.76M 0.00 NA%
Golden Dawn Minerals I 9:30 a.m. 0.14
 0.005
 3.45%
0.10 0.38 NA -1.1 2.17M 0.00 NA%
Golden Dawn Minerals Inc Common Shares 11:10 a.m. 0.109
 0.0249
 18.60%
0.0795 0.291 NA -1.1 1.69M 0.00 NA%
Golden Goliath Golden Goliath Resources 10:55 a.m. 0.034
 0.001
 3.03%
0.007 0.077 NA -0.004 3.65M 0.00 NA%
Golden Goliath Resourc 12:24 p.m. 0.035
 0.005
 12.50%
0.015 0.10 NA -0.004 3.75M 0.00 NA%
Golden Harp Res Inc Ordinary Shares CA 3:08 p.m. 0.0799
 0.0009
 1.14%
0.079 0.0801 NA -0.04 269135 0.00 NA%
Golden Harp Resources 12:31 p.m. 0.07  UNCH  0.0% 0.04 0.17 NA -0.04 235788 0.00 NA%
Golden Minerals Compan 3:59 p.m. 0.28
 0.005
 1.82%
0.26 0.49 NA -0.02 29.89M 0.00 NA%
Golden Minerals Company 4:00 p.m. 0.2116
 0.002
 0.95%
0.20 0.378 NA -0.02 22.58M 0.00 NA%
Golden Predator Mining 3:24 p.m. 0.26
 0.005
 1.96%
0.175 0.50 NA -0.14 40.80M 0.00 NA%