ProfitQuotes.com
symbol lookup  commodity list
Bookmark This Page
Daily Dividend Report: AAPL,HON,VNO,D,UNP

Fri, 31 Jul 16:04:10 GMT
Dow Movers: CAT, AAPL

Fri, 31 Jul 14:20:53 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 Cresval Capital Corp 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Energold Drilling Corp 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Halio Energy Inc 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Ppx Mining Corp 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 3:47 p.m. 0.67
 0.07
 11.67%
0.215 0.73 NA -0.22 19.62M 0.00 NA%
A-mark Precious Metals Inc 4:00 p.m. 24.09
 0.21
 0.86%
7.47 25.11 75.28 0.32 169.39M 0.08 NA%
Abacus Mining & Exploration Corporat 3:59 p.m. 0.1602
 0.0098
 5.76%
0.025 0.21 NA -0.05 8.30M 0.00 NA%
Abacus Mining and Expl 3:59 p.m. 0.21
 0.015
 6.67%
0.035 0.285 NA -0.05 10.88M 0.00 NA%
Abcourt Mines Inc 3:59 p.m. 0.16
 0.01
 6.67%
0.04 0.16 290.38 0.000551 48.15M 0.00 NA%
Abcourt Mines Inc Cl-b F Ordinary Shar 3:48 p.m. 0.119
 0.0166
 16.21%
0.0277 0.1209 215.97 0.000551 35.82M 0.00 NA%
Aben Resources LTD. 3:36 p.m. 0.125
 0.01
 8.70%
0.045 0.265 NA -0.02 14.58M 0.00 NA%
Aben Resources LTD. Ordinary Shares 3:39 p.m. 0.0913
 0.0031
 3.52%
0.03 0.187 NA -0.02 10.65M 0.00 NA%
Aberdeen International 1:47 p.m. 0.06
 0.005
 7.69%
0.015 0.095 3.00 0.02 5.76M 0.005 NA%
Aberdeen International Inc Ordinary Shar 2:46 p.m. 0.0457
 0.0023
 4.79%
0.0064 0.0661 2.28 0.02 4.39M 0.005 NA%
Academy Metals Inc 9:30 a.m. 0.105
 0.02
 16.00%
0.095 0.75 NA -0.01 1.87M 0.00 NA%
Academy Metals Inc Common Shares 10:39 a.m. 0.085
 0.0003
 0.35%
0.085 0.252 NA -0.01 1.51M 0.00 NA%
Adamera Minerals Corp 3:38 p.m. 0.125  UNCH  0.0% 0.015 0.155 NA -0.003941 18.18M 0.00 NA%
Adamera Minerals Corp Ordinary Shares C 3:57 p.m. 0.0954
 0.0006
 0.62%
0.011 0.1199 NA -0.003941 13.88M 0.00 NA%
Advance Gold Corp 2:38 p.m. 0.145
 0.005
 3.57%
0.045 0.285 NA -0.02 4.47M 0.00 NA%
African Gold Group Inc 3:54 p.m. 0.29
 0.01
 3.57%
0.10 0.59 NA -0.08 18.04M 0.00 NA%
African Gold Group Inc Ordinary Shares 3:46 p.m. 0.2092
 0.0088
 4.04%
0.068 0.44 NA -0.08 13.01M 0.00 NA%
Aftermath Silver Ltd 3:59 p.m. 0.68
 0.21
 44.68%
0.085 0.73 NA -0.02 4.53M 0.00 NA%
Aftermath Silver Ltd Ordinary Shares 3:59 p.m. 0.5107
 0.1533
 42.89%
0.0583 0.5393 NA -0.02 3.40M 0.00 NA%
Agnico Eagle Mines Lim 4:00 p.m. 106.37
 4.91
 4.84%
43.25 106.56 53.19 2 25.35B 0.20 1.01%
Agnico Eagle Mines Ltd 4:00 p.m. 79.49
 4.16
 5.52%
31 79.55 39.74 2 19.26B 0.20 1.01%
Aguila American Gold L 9:31 a.m. 0.30  UNCH  0.0% 0.115 0.30 NA -0.04 953696 0.00 NA%
Aguila American Resources LTD. Common SH 10:08 a.m. 0.16  UNCH  0.0% 0.1175 0.16 NA -0.04 508638 0.00 NA%
Aiml Resources Inc 3:22 p.m. 0.21
 0.02
 10.53%
0.10 0.35 NA -0.020577 0 0.00 NA%
Aiml Resources Inc Ordinary Shares 9:35 a.m. 0.169
 0.0429
 34.02%
0.0051 0.169 NA -0.020577 0 0.00 NA%
Alacer Gold Corp 4:00 p.m. 10.35
 0.44
 4.44%
3.50 10.82 26.54 0.39 3.05B 0.0221 0.21%
Alamos Gold Inc Class A Common Shares 4:00 p.m. 10.60
 0.16
 1.53%
3.34 11.58 42.40 0.25 4.15B 0.015 0.57%
Alamos Gold Inc Cls A 4:00 p.m. 14.17
 0.11
 0.78%
4.43 15.52 56.68 0.25 5.54B 0.015 0.57%
Alexco Resource Corp 4:00 p.m. 3.81
 0.07
 1.87%
1 4.65 NA -0.08 413.95M 0.00 NA%
Alexco Resource Corp Common Shares Cana 4:00 p.m. 2.85
 0.09
 3.26%
0.7241 3.46 NA -0.08 387.80M 0.00 NA%
Algold Res Ltd Ordinary Shares 10:04 a.m. 0.0912
 0.001
 1.08%
0.04 0.1086 NA -0.61 2.54M 0.00 NA%
Algold Resources Ltd 2:18 p.m. 0.145
 0.005
 3.33%
0.03 0.29 NA NA 0 0.00 NA%
Aloro Mining Corp 3:40 p.m. 0.07  UNCH  0.0% 0.025 0.085 NA -0.01 3.43M 0.00 NA%
Aloro Mng Corp Common Shares 3:40 p.m. 0.047
 0.005
 9.62%
0.01 0.19 NA -0.01 2.30M 0.00 NA%
Alphamin Resources Cor 11:11 a.m. 0.19
 0.005
 2.70%
0.12 0.27 19.00 0.01 164.55M 0.00 NA%
Alphamin Resources Corp Ordinary Shares 2:14 p.m. 0.1445
 0.0005
 0.34%
0.0858 0.1981 14.45 0.01 125.14M 0.00 NA%
Altair Res Inc Common Shares 9:30 a.m. 0.006
 0.0119
 66.48%
0.0044 0.0216 NA -0.17 118232 0.00 NA%
Altair Resources Inc 12:03 p.m. 0.025
 0.005
 25.00%
0.005 0.065 NA -0.17 492634 0.00 NA%
Altamira Gold Corp 3:59 p.m. 0.115  UNCH  0.0% 0.035 0.15 NA -0.02 8.05M 0.00 NA%
Altamire Gold Corp Ordinary Shares 3:51 p.m. 0.085
 0.005
 5.56%
0.0232 0.1099 NA -0.02 5.95M 0.00 NA%
Altan Rio Minerals Lim 9:30 a.m. 0.10
 0.02
 16.67%
0.005 0.13 NA -0.019998 0 0.00 NA%
Alto Ventures Ltd 11:56 a.m. 0.18
 0.02
 10.00%
0.015 0.24 NA -0.01 0 0.00 NA%
Alturas Minerals Corp 11:21 a.m. 0.01
 0.005
 100.00%
0.005 0.015 NA -0.004202 1.45M 0.00 NA%
Alturas Minerals Corp Ordinary Shares C 2:20 p.m. 0.001
 0.0009
 900.00%
0.0001 0.001 NA -0.004202 144882 0.00 NA%
Amarc Resources LTD. 12:21 p.m. 0.075
 0.005
 7.14%
0.03 0.08 NA -0.01 12.80M 0.00 NA%
Amarc Resources LTD. Ordinary Shares CA 10:33 a.m. 0.0522
 0.0001
 0.19%
0.017 0.06 NA -0.01 8.91M 0.00 NA%
Amarillo Gold Corp 3:54 p.m. 0.345
 0.015
 4.54%
0.095 0.415 NA -0.03 48.55M 0.00 NA%
Amarillo Gold Corporation Ordinary Share 3:54 p.m. 0.2555
 0.0085
 3.44%
0.075 0.3141 NA -0.03 35.95M 0.00 NA%
American Creek Resourc 3:59 p.m. 0.385
 0.04
 11.59%
0.03 0.39 NA -0.004652 110.09M 0.00 NA%
American Creek Resources Ltd Common Shar 3:59 p.m. 0.2855
 0.0195
 7.33%
0.02 0.2951 NA -0.004652 81.64M 0.00 NA%
American Cumo Mining Corp Ordinary Shar 9:54 a.m. 0.0243
 0.0006
 2.53%
0.0096 0.103 NA -0.03 4.11M 0.00 NA%
American Lithium Corp 3:58 p.m. 1.88
 0.02
 1.05%
0.09 2.98 NA -0.19 117.70M 0.00 NA%
American Lithium Corp Ordinary Shares 3:58 p.m. 1.42  UNCH  0.0% 0.06 2.19 NA -0.19 88.90M 0.00 NA%
American Uranium Minin 12:05 p.m. 0.12
 0.02
 14.29%
0.005 0.14 NA -0.01 0 0.00 NA%
Americas Gold and Silv 4:00 p.m. 4.49
 0.14
 3.22%
1.39 5.19 NA -0.46 370.37M 0.00 NA%
Americas Gold and Silver Corporation Com 4:00 p.m. 3.36
 0.13
 4.03%
1 3.9204 NA -0.46 356.19M 0.00 NA%
Amex Expl Inc Ordinary Shares 3:59 p.m. 2.68
 0.0061
 0.23%
0.6343 2.98 NA -0.071 147.69M 0.00 NA%
Amex Exploration Inc 3:58 p.m. 3.61
 0.01
 0.28%
0.77 3.98 NA -0.071 198.95M 0.00 NA%
Amilot Capital Inc 10:50 a.m. 0.04  UNCH  0.0% 0.015 0.06 NA -0.005 569278 0.00 NA%
Amilot Capital Inc Ordinary Shares 2:56 p.m. 0.0135
 0.0203
 60.06%
0.0135 0.05 NA -0.005 192131 0.00 NA%
Anaconda Mining Inc 3:59 p.m. 0.54
 0.04
 8.00%
0.095 0.58 183.11 0.002949 72.43M 0.00 NA%
Anaconda Mining Inc Common Shares 3:41 p.m. 0.40
 0.0333
 9.08%
0.066 0.4367 135.64 0.002949 53.65M 0.00 NA%
Angel Gold Corp 3:55 p.m. 0.04
 0.005
 14.29%
0.01 0.045 NA -0.04 2.11M 0.00 NA%
Angel Gold Corp Ordinary Shares Canada 2:31 p.m. 0.029
 0.0032
 9.94%
0.0031 0.0358 NA -0.04 1.53M 0.00 NA%
Angkor Resources Corp 3:42 p.m. 0.09  UNCH  0.0% 0.045 0.14 NA -0.02 9.54M 0.00 NA%
Angkor Resources Corp Common Shares 2:04 p.m. 0.0713
 0.0039
 5.79%
0.019 0.1019 NA -0.02 7.56M 0.00 NA%
Anglogold Ashanti Ltd 4:00 p.m. 32.19
 0.22
 0.68%
12.66 38.50 100.59 0.32 13.41B 0.0938 0.29%
Antioquia Gold Inc 3:49 p.m. 0.08
 0.005
 6.67%
0.015 0.08 NA -0.02 75.95M 0.00 NA%
Antioquia Gold Inc Ordinary Shares Cana 3:44 p.m. 0.0555
 0.0045
 8.82%
0.0095 0.0574 NA -0.02 52.69M 0.00 NA%
Anton Res Inc Common Shares 12:36 p.m. 0.025
 0.004
 13.79%
0.01 0.039 NA -0.01 8.32M 0.00 NA%
Apex Resources Inc 10:14 a.m. 0.165
 0.015
 10.00%
0.035 0.43 NA -0.03 2.42M 0.00 NA%
Apex Resources Inc Ordinary Shares 3:48 p.m. 0.12
 0.0067
 5.91%
0.034 0.3094 NA -0.03 1.76M 0.00 NA%
Apollo Gold Corp 3:07 p.m. 1.22
 0.05
 4.27%
0.03 1.68 NA -0.01 0 0.00 NA%
Apollo Gold Corporation Common Shares C 3:07 p.m. 0.9147  UNCH  0.0% 0.9147 0.9147 NA -0.01 0 0.00 NA%
Aquila Resources Inc 1:54 p.m. 0.16
 0.01
 5.88%
0.07 0.22 NA -0.02 54.13M 0.00 NA%
Aquila Resources Inc Ordinary Shares CA 1:13 p.m. 0.128
 0.0005
 0.39%
0.0485 0.155 NA -0.02 43.30M 0.00 NA%
Archon Minerals Limite 1:20 p.m. 0.16  UNCH  0.0% 0.10 0.52 NA -0.001628 8.71M 0.00 NA%
Arctic Star Expl Corp Common Shares 2:38 p.m. 0.025
 0.0006
 2.46%
0.0187 0.1635 NA -0.08 644071 0.00 NA%
Arctic Star Exploratio 2:14 p.m. 0.025
 0.005
 16.67%
0.02 0.30 NA -0.08 644071 0.00 NA%
Arcus Development Grou 3:03 p.m. 0.03  UNCH  0.0% 0.01 0.04 NA -0.00141 2.29M 0.00 NA%
Arcus Development Group Inc Common Shar 1:02 p.m. 0.02
 0.003
 13.04%
0.005 0.023 NA -0.00141 1.53M 0.00 NA%
Argentum Silver Corp 2:38 p.m. 0.255
 0.015
 6.25%
0.135 0.48 NA -0.03 7.78M 0.00 NA%
Argentum Silver Corp Ordinary Shares C 2:30 p.m. 0.1981
 0.0105
 5.60%
0.11 0.367 NA -0.03 6.04M 0.00 NA%
Argonaut Gold Inc 4:00 p.m. 2.80
 0.11
 4.09%
0.76 2.98 NA -0.52 499.55M 0.00 NA%
Argonaut Gold Inc Ordinary Shares Canad 3:59 p.m. 2.0901
 0.0969
 4.86%
0.5321 2.20 NA -0.52 372.89M 0.00 NA%
Arianne Phosphate Inc 11:22 a.m. 0.22
 0.01
 4.76%
0.15 0.65 NA -0.02 24.24M 0.00 NA%
Arianne Phosphate Inc Ordinary Shares C 11:49 a.m. 0.1665
 0.007
 4.39%
0.105 0.4367 NA -0.02 18.35M 0.00 NA%
Armor Minerals Inc 10:45 a.m. 0.50
 0.05
 9.09%
0.305 0.55 NA -0.01 10.63M 0.00 NA%
Armor Minerals Inc Ordinary Shares 9:30 a.m. 0.37
 0.0016
 0.43%
0.1947 0.389 NA -0.01 7.87M 0.00 NA%
Ascendant Res Inc Ordinary Shares 10:19 a.m. 0.093
 0.008
 9.41%
0.0657 0.30 NA -0.11 7.17M 0.00 NA%
Ascendant Resources IN 10:58 a.m. 0.115
 0.005
 4.17%
0.09 0.445 NA -0.11 8.87M 0.00 NA%
Ascot Res Ltd Ordinary Shares 3:45 p.m. 0.845
 0.025
 3.05%
0.255 0.9658 NA -0.04 195.83M 0.00 NA%
Ascot Resources Ltd 3:59 p.m. 1.11
 0.01
 0.91%
0.37 1.30 NA -0.04 257.25M 0.00 NA%
Ashanti Sankofa Inc 9:30 a.m. 0.045
 0.005
 12.50%
0.01 0.10 NA -0.01 2.00M 0.00 NA%
Ashanti Sankofa Inc Ordinary Shares 9:30 a.m. 0.0394
 0.0006
 1.50%
0.01 0.05 NA -0.01 1.75M 0.00 NA%
Atac Resources Ltd Ordinary Shares 3:34 p.m. 0.258
 0.004
 1.53%
0.08 0.2928 NA -0.01 40.77M 0.00 NA%
Atac Resources LTD. 3:38 p.m. 0.35
 0.005
 1.45%
0.11 0.39 NA -0.01 55.31M 0.00 NA%
Atex Resources Inc 2:41 p.m. 0.25
 0.05
 25.00%
0.05 0.31 NA -0.09 0 0.00 NA%
Atex Resources Inc Ordinary Shares 9:32 a.m. 0.1153
 0.0377
 24.64%
0.05 0.2334 NA -0.09 0 0.00 NA%
Atico Mining Corp Com Canada 3:10 p.m. 0.30
 0.0113
 3.63%
0.1095 0.36 5.00 0.06 27.82M 0.00 NA%
Atico Mining Corporati 3:10 p.m. 0.41
 0.01
 2.38%
0.16 0.48 6.83 0.06 38.02M 0.00 NA%
Atlanta Gold Inc Common Shares 9:35 a.m. 0.002
 0.0002
 11.11%
0.0015 0.0398 NA -0.12 152294 0.00 NA%
Aton Resources Inc 1:40 p.m. 0.04
 0.005
 14.29%
0.02 0.065 NA -0.01 13.32M 0.00 NA%
Aura Minerals Inc 3:59 p.m. 208
 7.25
 3.37%
16.21 219.49 36.36 5.72 905.60M 0.00 NA%
Aura Minerals Inc Common Shares 10:00 a.m. 155.5054
 6.9946
 4.30%
11.78 162.50 27.19 5.72 677.05M 0.92 0.59%
Aura Resources Inc 3:23 p.m. 0.08  UNCH  0.0% 0.02 0.09 NA -0.01 2.56M 0.00 NA%
Aurania Resources Ltd 3:53 p.m. 3.90  UNCH  0.0% 1.51 4.46 NA -0.47 128.14M 0.00 NA%
Aurania Resources LTD. Ordinary Shares 3:34 p.m. 2.9461
 0.0961
 3.37%
1.03 3.3993 NA -0.47 96.80M 0.00 NA%
Aurcana Corp Common Shares 3:59 p.m. 0.517
 0.043
 9.07%
0.1114 0.63 NA -0.05 27.41M 0.00 NA%
Aurcana Corporation 3:59 p.m. 0.69
 0.06
 9.52%
0.15 0.83 NA -0.05 36.59M 0.00 NA%
Aurcrest Gold Inc 3:29 p.m. 0.05
 0.005
 9.09%
0.015 0.055 NA -0.002494 3.99M 0.00 NA%
Aurcrest Gold Inc Ordinary Shares Cana 1:47 p.m. 0.0449
 0.0149
 49.67%
0.011 0.0449 NA -0.002494 3.58M 0.00 NA%
Aurelius Minerals Inc 3:58 p.m. 0.09
 0.005
 5.88%
0.015 0.12 NA -0.03 11.10M 0.00 NA%
Aurelius Minerals Inc Common Shares Can 12:11 p.m. 0.06
 0.0114
 15.97%
0.0412 0.0871 NA -0.03 7.40M 0.00 NA%
Aurex Energy Corp 1:30 p.m. 0.045
 0.005
 10.00%
0.03 0.30 NA -0.339998 989287 0.00 NA%
Aurion Resources LTD. 3:59 p.m. 1.39
 0.08
 6.11%
0.42 2.35 NA -0.07 97.26M 0.00 NA%
Aurion Resources LTD. Ordinary Shares C 3:57 p.m. 1.01
 0.0356
 3.65%
0.2943 1.765 NA -0.07 70.67M 0.00 NA%
Austral Gold Ltd 3:06 p.m. 0.18
 0.01
 5.26%
0.055 0.21 NA NA 0 0.00 NA%
Austral Gold Ltd Ordinary Shares Austra 3:29 p.m. 0.1105
 0.0395
 26.33%
0.02 0.165 8.01 0.0138 62.55M 0.009 8.14%
Aux Resources Corp Common Shares 12:38 p.m. 0.2495
 0.1995
 399.00%
0.0001 0.2959 NA NA 0 0.00 NA%
Aux Resources Corporat 2:21 p.m. 0.435
 0.095
 27.94%
0.02 0.56 NA NA 0 0.00 NA%
Avidian Gold Corp 3:59 p.m. 0.39
 0.045
 13.04%
0.045 0.48 NA -0.03 19.32M 0.00 NA%
Avidian Gold Corp Common Shares Canada 3:49 p.m. 0.2716
 0.0049
 1.77%
0.2716 0.3158 NA -0.03 13.45M 0.00 NA%
Avino Silver & Gold Mines LTD. Commo 4:00 p.m. 1.06
 0.06
 6.00%
0.2551 1.17 NA -0.45 88.02M 0.00 NA%
Avino Silver and Gold 3:58 p.m. 1.41
 0.07
 5.22%
0.265 1.55 NA -0.45 107.20M 0.00 NA%
Awale Resources Limite 3:58 p.m. 0.175
 0.005
 2.78%
0.035 0.26 NA -0.01 5.40M 0.00 NA%
Axmin Inc 2:56 p.m. 0.14
 0.01
 6.67%
0.10 0.53 NA -0.007 18.79M 0.00 NA%
Axmin Inc Ordinary Shares Canada 10:27 a.m. 0.11  UNCH  0.0% 0.07 0.337 NA -0.007 14.77M 0.00 NA%
Aya Gold & Silver Inc Common Shares 2:15 p.m. 1.5694
 0.0106
 0.67%
0.651 1.73 NA NA 122.97M 0.00 NA%
Aya Gold and Silver IN 3:57 p.m. 2.16
 0.19
 9.64%
1.95 2.25 NA NA 169.25M 0.00 NA%
Azimut Exploration Inc 3:59 p.m. 1.67
 0.07
 4.02%
0.31 3.27 NA -0.02 89.01M 0.00 NA%
Azucar Minerals Ltd 2:18 p.m. 0.24
 0.02
 9.09%
0.08 0.43 NA -0.02 17.72M 0.00 NA%
Azucar Minerals Ltd Ordinary Shares 3:55 p.m. 0.1665
 0.0065
 4.06%
0.0505 0.32 NA -0.02 12.29M 0.00 NA%
B2gold Corp 4:15 p.m. 9.28
 0.33
 3.69%
3.12 9.29 32.00 0.29 9.41B 0.02 1.16%
B2gold Corp Common Shares Canada 4:00 p.m. 6.90
 0.27
 4.07%
2.16 6.95 23.79 0.29 7.20B 0.0149 0.86%
Balto Resources LTD. 12:45 p.m. 0.06  UNCH  0.0% 0.03 0.17 NA -0.01 4.36M 0.00 NA%
Banyan Gold Corp 3:59 p.m. 0.275
 0.025
 10.00%
0.03 0.32 NA -0.01 25.74M 0.00 NA%
Banyan Gold Corp Class A Ordinary Share 3:59 p.m. 0.21
 0.013
 6.60%
0.024 0.25 NA -0.01 19.66M 0.00 NA%
Bard Ventures Ltd 11:36 a.m. 0.14
 0.01
 7.69%
0.045 0.15 NA -0.06 1.51M 0.00 NA%
Bard Ventures Ltd Ordinary Shares 10:21 a.m. 0.075
 0.0036
 4.58%
0.05 0.10 NA -0.06 810488 0.00 NA%
Barker Minerals Ltd 11:58 a.m. 0.0000  UNCH  0.0% NA NA 63.54 0.000181 2.07M 0.00 0.00%
Barksdale Res Corp Ordinary Shares 3:25 p.m. 0.2775
 0.0175
 6.73%
0.14 0.57 NA -0.05 12.08M 0.00 NA%
Barksdale Resources CO 3:58 p.m. 0.385
 0.045
 13.23%
0.205 0.75 NA -0.05 16.76M 0.00 NA%
Baroyeca Gold & Silver Inc Common SH 12:22 p.m. 0.0998
 0.0023
 2.36%
0.0281 0.0998 NA -0.07 536624 0.00 NA%
Baroyeca Gold and Silv 2:26 p.m. 0.125
 0.01
 7.41%
0.025 0.135 NA -0.07 672124 0.00 NA%
Barrick Gold Corporation BC 4:00 p.m. 28.91
 0.66
 2.34%
12.65 30.20 12.79 2.26 51.40B 0.07 0.97%
Batero Gold Corp 3:11 p.m. 0.115
 0.01
 9.52%
0.045 0.13 NA -0.01 13.25M 0.00 NA%
Batero Gold Corp Ordinary Shares Canad 9:58 a.m. 0.0894
 0.0185
 26.09%
0.0344 0.094 NA -0.01 10.30M 0.00 NA%
Battle North Gold Corp 3:59 p.m. 1.99
 0.14
 7.57%
1.76 2.10 NA NA 153.54M 0.00 NA%
Battle North Gold Corporation Common Sha 3:55 p.m. 1.47
 0.07
 5.00%
0.3697 1.6905 NA NA 113.42M 0.00 NA%
Bayhorse Silver Inc 3:51 p.m. 0.135
 0.005
 3.85%
0.045 0.18 NA -0.02 12.68M 0.00 NA%
Bayhorse Silver Inc Ordinary Shares CA 2:52 p.m. 0.1045
 0.0028
 2.75%
0.0323 0.1388 NA -0.02 9.81M 0.00 NA%
Bear Creek Mining Corp 3:59 p.m. 2.40
 0.12
 5.26%
0.5025 3.0448 NA -0.17 247.40M 0.00 NA%
Bear Creek Mining Corp 3:59 p.m. 3.24
 0.18
 5.88%
0.78 4.17 NA -0.17 334.00M 0.00 NA%
Bearclaw Capital Corp 3:04 p.m. 0.01  UNCH  0.0% 0.01 0.03 NA -0.01 243720 0.00 NA%
Bearing Lithium Corp 12:46 p.m. 0.12  UNCH  0.0% 0.08 0.38 NA -0.01 7.72M 0.00 NA%
Bearing Lithium Corp Common Shares 2:04 p.m. 0.0984
 0.0034
 3.58%
0.0562 0.2852 NA -0.01 6.33M 0.00 NA%
Bell Copper Corporatio 3:15 p.m. 0.145
 0.005
 3.33%
0.03 0.19 NA -0.01 10.35M 0.00 NA%
Bell Copper Corporation Ordinary Shares 1:21 p.m. 0.115
 0.0115
 11.11%
0.02 0.1299 NA -0.01 8.21M 0.00 NA%
Belo Sun Mining Corp 3:55 p.m. 0.74
 0.01
 1.33%
0.21 1.05 NA -0.02 327.55M 0.00 NA%
Belo Sun Mining Corp Ordinary Shares C 3:55 p.m. 0.56
 0.0017
 0.30%
0.175 0.792 NA -0.02 247.87M 0.00 NA%
Benchmark Metals Inc 3:58 p.m. 1
 0.01
 1.01%
0.17 1.05 NA -0.05 54.82M 0.00 NA%
Benchmark Metals Inc Ordinary Shares 3:52 p.m. 0.73
 0.01
 1.35%
0.12 0.7809 NA -0.05 40.02M 0.00 NA%
Benton Resources Inc 3:29 p.m. 0.22
 0.02
 10.00%
0.04 0.295 NA -0.02 18.52M 0.00 NA%
Benton Resources Inc Com Canada 3:18 p.m. 0.1594
 0.0094
 6.27%
0.025 0.2235 NA -0.02 13.42M 0.00 NA%
Benz Mining Corp 2:06 p.m. 0.485
 0.08
 19.75%
0.05 0.54 NA -0.05 12.66M 0.00 NA%
Benz Mng Corp Ordinary Shares Canada 11:19 a.m. 0.358
 0.0031
 0.86%
0.048 0.3767 NA -0.05 9.34M 0.00 NA%
Berkwood Resources Ltd 2:05 p.m. 0.02  UNCH  0.0% 0.01 0.055 NA -0.05 1.14M 0.00 NA%
Berkwood Resources Ltd Ordinary Shares 11:15 a.m. 0.02
 0.004
 16.67%
0.01 0.0378 NA -0.05 1.14M 0.00 NA%
Bessor Minerals Inc 2:32 p.m. 0.06
 0.01
 20.00%
0.025 0.07 NA -0.01 746137 0.00 NA%
Bessor Minerals Inc Common Shares 2:19 p.m. 0.03
 0.01
 50.00%
0.001 0.03 NA -0.01 373069 0.00 NA%
Bitterroot Resources L 2:56 p.m. 0.055
 0.005
 10.00%
0.02 0.07 NA -0.01 2.14M 0.00 NA%
Bitterroot Resources Ltd Common Shares 10:02 a.m. 0.0393
 0.0002
 0.51%
0.0142 0.0498 NA -0.01 1.53M 0.00 NA%
Black Mammoth Metals C 12:36 p.m. 0.15
 0.025
 20.00%
0.02 0.15 57.21 0.002622 1.66M 0.00 NA%
Black Mammoth Metals Corp Canada Commo 3:56 p.m. 0.097
 0.0082
 9.23%
0.0225 0.097 36.99 0.002622 1.07M 0.00 NA%
Blackrock Gold Corp 3:59 p.m. 1.53
 0.18
 13.33%
0.07 1.61 NA -0.04 75.34M 0.00 NA%
Blackrock Gold Corp Ordinary Shares Can 3:57 p.m. 1.14
 0.14
 14.00%
0.0541 1.19 NA -0.04 56.14M 0.00 NA%
Blind Creek Resources 2:11 p.m. 0.085
 0.025
 41.67%
0.015 0.085 NA -0.02 2.19M 0.00 NA%
Blue Moon Zinc Corp 10:15 a.m. 0.025  UNCH  0.0% 0.01 0.035 NA -0.00247 2.57M 0.00 NA%
Blue Moon Zinc Corp Common Shares 10:15 a.m. 0.019
 0.002
 11.77%
0.0058 0.0286 NA -0.00247 1.96M 0.00 NA%
Blue Star Gold Corp 12:49 p.m. 0.13
 0.005
 4.00%
0.03 0.16 NA -0.01 17.02M 0.00 NA%
Blue Star Gold Corp Ordinary Shares 3:15 p.m. 0.1034
 0.0039
 3.63%
0.04 0.116 NA -0.01 13.54M 0.00 NA%
Bluebird Battery Metal 12:47 p.m. 0.11
 0.005
 4.35%
0.04 0.245 NA -0.07 5.57M 0.00 NA%
Bluebird Battery Metals Inc Ordinary Sha 2:28 p.m. 0.0825
 0.0075
 8.33%
0.0307 0.13 NA -0.07 4.17M 0.00 NA%
Bluestone Resources IN 3:59 p.m. 2.13
 0.08
 3.90%
0.89 2.43 NA -0.29 147.44M 0.00 NA%
Bluestone Resources Inc Common Shares 3:59 p.m. 1.5945
 0.0245
 1.56%
0.7473 1.80 NA -0.29 110.37M 0.00 NA%
Bold Ventures Inc 3:56 p.m. 0.065
 0.005
 8.33%
0.025 0.10 NA -0.04 0 0.00 NA%
Bold Ventures Inc Common Shares 10:23 a.m. 0.03
 0.001
 3.45%
0.029 0.03 NA -0.04 0 0.00 NA%
Bonterra Res Inc Ordinary Shares 3:59 p.m. 0.9459
 0.0159
 1.65%
0.448 2.27 NA -2.42 60.47M 0.00 NA%
Bonterra Resources Inc 3:59 p.m. 1.25
 0.05
 3.85%
0.63 3.02 NA -2.42 79.91M 0.00 NA%
Boundary Gold & Copper Mng Ltd Ordin 10:33 a.m. 0.052
 0.0017
 3.38%
0.0032 0.10 NA -0.7 0 0.00 NA%
Boundary Gold and Copp 3:56 p.m. 0.055  UNCH  0.0% 0.01 0.125 NA -0.7 0 0.00 NA%
Bravada Gold Corp New Ordinary Shares 3:22 p.m. 0.1391
 0.0041
 3.04%
0.029 0.155 NA -0.02 9.48M 0.00 NA%
Bravada Gold Corporati 3:56 p.m. 0.18  UNCH  0.0% 0.05 0.21 NA -0.02 12.27M 0.00 NA%
Braveheart Resources I 3:32 p.m. 0.135  UNCH  0.0% 0.045 0.21 NA -0.049 14.06M 0.00 NA%
Braveheart Resources Inc Common Shares 3:54 p.m. 0.103
 0.0003
 0.29%
0.03 0.127 NA -0.049 10.73M 0.00 NA%
Brigadier Gold Ltd 3:53 p.m. 0.475
 0.025
 5.56%
0.45 0.475 NA -0.02 987910 0.00 NA%
Brigadier Gold Ltd Ordinary Shares 3:53 p.m. 0.35
 0.0386
 12.40%
0.0728 0.4546 NA -0.02 727934 0.00 NA%
Brunswick Resources IN 11:51 a.m. 0.025
 0.005
 16.67%
0.02 0.045 NA -0.001826 997013 0.00 NA%
Btu Metals Corp 3:59 p.m. 0.20
 0.005
 2.44%
0.065 0.485 NA -0.02 13.46M 0.00 NA%
Btu Metals Corp Ordinary Shares Canadac 1:58 p.m. 0.159
 0.004
 2.58%
0.0724 0.3537 NA -0.02 10.70M 0.00 NA%
Buenaventura Mining Company Inc 4:00 p.m. 11.86
 0.37
 3.02%
5.12 16.04 NA -0.05 3.01B 0.025 0.42%
Bullion Gold Resources 11:56 a.m. 0.05  UNCH  0.0% 0.02 0.14 NA -0.01 1.01M 0.00 NA%
Bullion Gold Resources Corp Common Shar 11:57 a.m. 0.03
 0.07
 70.00%
0.0088 0.10 NA -0.01 606285 0.00 NA%
Bwr Exploration Inc 12:02 p.m. 0.045  UNCH  0.0% 0.015 0.06 NA -0.01 0 0.00 NA%
Cadillac Ventures Inc 11:32 a.m. 0.03
 0.01
 25.00%
0.005 0.04 NA -0.05 2.72M 0.00 NA%
Caldas Gold Corp 3:58 p.m. 2.0736
 0.0636
 3.16%
1.055 2.685 NA NA 0 0.00 NA%
Caldas Gold Corp 3:59 p.m. 2.61
 0.19
 6.79%
0.105 3 NA NA 0 0.00 NA%
Caledonia Mining Corporation Plc Common 4:00 p.m. 22.93
 0.29
 1.25%
5.22 29.39 6.00 3.82 264.12M 0.085 1.48%
Calibre Mining Corp 4:00 p.m. 1.76
 0.03
 1.73%
0.46 1.95 176.00 0.01 546.17M 0.00 NA%
Calibre Mining Corp Ordinary Shares 3:56 p.m. 1.3245
 0.0295
 2.28%
0.25 1.4667 132.45 0.01 411.02M 0.00 NA%
Callinex Mines Inc 3:58 p.m. 2.22
 0.24
 12.12%
0.32 4.15 NA -0.23 19.18M 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%
Camino Minerals Corp Ordinary Shares C 11:48 a.m. 0.1047
 0.0055
 5.54%
0.0343 0.143 NA -0.03 6.56M 0.00 NA%
Camino Minerals Corpor 2:13 p.m. 0.135
 0.005
 3.57%
0.05 0.19 NA -0.03 8.46M 0.00 NA%
Canada Carbon Inc 3:55 p.m. 0.295
 0.015
 5.36%
0.045 0.385 NA -0.01 33.15M 0.00 NA%
Canada Carbon Inc Ordinary Shares Cana 3:56 p.m. 0.23
 0.0125
 5.75%
0.03 0.2825 NA -0.01 25.85M 0.00 NA%
Canada Silver Cobalt W 3:59 p.m. 0.59
 0.02
 3.51%
0.25 0.73 NA -0.06 47.37M 0.00 NA%
Canada Silver Cobalt Wks Inc Common Shar 3:59 p.m. 0.4432
 0.0232
 5.52%
0.1764 0.568 NA -0.06 35.59M 0.00 NA%
Canasil Res Inc Unclassified 3:51 p.m. 0.1743
 0.0148
 9.28%
0.03 0.1952 17.43 0.01 18.16M 0.00 NA%
Canasil Resources Inc 3:51 p.m. 0.23
 0.02
 9.52%
0.045 0.255 23.00 0.01 23.97M 0.00 NA%
Candelaria Mining Corp 4:15 p.m. 0.53
 0.09
 20.45%
0.05 0.53 NA -0.21 59.01M 0.00 NA%
Candelaria Mining Corp Ordinary Shares 9:30 a.m. 0.3357
 0.0457
 15.76%
0.0309 0.3357 NA -0.21 37.38M 0.00 NA%
Candente Copper Corp 2:13 p.m. 0.105
 0.005
 5.00%
0.02 0.12 NA -0.00411 20.48M 0.00 NA%
Candente Copper Corporation Common Share 1:04 p.m. 0.08
 0.0005
 0.63%
0.01 0.09 NA -0.00411 15.60M 0.00 NA%
Candente Gold Corp 9:30 a.m. 0.065
 0.005
 8.33%
0.01 0.105 NA -0.08 6.90M 0.00 NA%
Candente Gold Corporation Ordinary Share 1:13 p.m. 0.052
 0.0039
 6.98%
0.005 0.0795 NA -0.08 5.52M 0.00 NA%
Canex Metals Inc 3:44 p.m. 0.26  UNCH  0.0% 0.045 0.33 NA -0.004083 8.03M 0.00 NA%
Canex Metals Inc Ordinary Shares 1:29 p.m. 0.1968
 0.0016
 0.81%
0.036 0.2481 NA -0.004083 6.07M 0.00 NA%
Canstar Resources Inc 3:59 p.m. 0.10
 0.02
 25.00%
0.02 0.10 NA -0.03 2.47M 0.00 NA%
Canstar Resources Inc Common Shares 1:57 p.m. 0.051
 0.0033
 6.08%
0.001 0.06 NA -0.03 1.26M 0.00 NA%
Canterra Minerals Corp 12:48 p.m. 0.18  UNCH  0.0% 0.005 0.30 NA -0.016956 0 0.00 NA%
Canterra Minerals Corp Ordinary Shares 2:14 p.m. 0.1584  UNCH  0.0% 0.001 0.186 NA -0.016956 0 0.00 NA%
Cantex Mine Developmen 3:59 p.m. 1.51
 0.04
 2.58%
0.455 6.99 NA -0.28 69.37M 0.00 NA%
Cantex Mine Development Corp Ordinary SH 1:07 p.m. 1.1836
 0.0371
 3.24%
0.3345 5.2306 NA -0.28 54.37M 0.00 NA%
Cardinal Res Ltd Ordinary Shares Austra 10:32 a.m. 0.50
 0.013
 2.53%
0.15 0.513 NA -0.0712 263.01M 0.00 NA%
Cardinal Resources Lim 3:54 p.m. 0.70
 0.02
 2.78%
0.20 0.72 NA NA 0 0.00 NA%
Cariboo Rose Res Ltd Common Shares Cana 3:04 p.m. 0.06
 0.0178
 42.18%
0.025 0.0711 NA -0.003 2.75M 0.00 NA%
Cariboo Rose Resources 11:41 a.m. 0.075
 0.005
 6.25%
0.035 0.095 NA -0.003 3.43M 0.00 NA%
Carlin Gold Corp 3:58 p.m. 0.03  UNCH  0.0% 0.01 0.055 NA -0.000982 2.67M 0.00 NA%
Cartier Resources Inc 3:57 p.m. 0.31
 0.005
 1.64%
0.07 0.32 NA -0.005488 54.90M 0.00 NA%
Cartier Resources Inc Canada Common S 3:56 p.m. 0.24
 0.01
 4.35%
0.0463 0.2434 NA -0.005488 42.51M 0.00 NA%
Castle Peak Mining Ltd 9:30 a.m. 0.02  UNCH  0.0% 0.01 0.025 NA -0.002285 2.61M 0.00 NA%
Castle Peak Mining Ltd Common Shares CA 1:01 p.m. 0.02
 0.018
 900.00%
0.002 0.02 NA -0.002285 2.61M 0.00 NA%
Centamin Plc 4:00 p.m. 3.53
 0.02
 0.57%
1.52 3.63 46.52 0.07588 4.08B 0.06 3.40%
Centamin Plc Ordinary Shares Jersey 2:54 p.m. 2.67
 0.03
 1.14%
1.07 2.7144 35.19 0.07588 3.09B 0.06 4.49%
Centerra Gold Inc 4:00 p.m. 16.80
 0.95
 5.99%
5.52 16.85 NA -0.32 4.92B 0.04 0.95%
Centerra Gold Inc Common Shares Canada 3:59 p.m. 12.52
 0.74
 6.28%
4 12.5508 NA -0.32 3.67B 0.0373 1.19%
Central Iron Ore Limit 9:30 a.m. 0.075
 0.005
 6.25%
0.005 0.245 NA -0.0179 5.45M 0.00 NA%
Cerro Mining Corp 9:32 a.m. 0.42
 0.105
 33.33%
0.065 0.42 NA -0.02 3.04M 0.00 NA%
Cerro Mining Corp Ordinary Shares 9:30 a.m. 0.19
 0.03
 13.64%
0.05 0.22 NA -0.02 1.38M 0.00 NA%
Chakana Copper Corp 3:07 p.m. 0.50
 0.025
 5.26%
0.075 0.62 NA -0.1 42.16M 0.00 NA%
Chakana Copper Corp Ordinary Shares Can 3:22 p.m. 0.372
 0.0116
 3.22%
0.05 0.451 NA -0.1 31.36M 0.00 NA%
Chesapeake Gold Corp 3:50 p.m. 5.19
 0.06
 1.17%
1.40 6.02 NA -0.04 229.39M 0.00 NA%
Chesapeake Gold Corp Ordinary Shares 3:49 p.m. 3.95
 0.10
 2.60%
1.01 4.48 NA -0.04 174.59M 0.00 NA%
Chibougamau Independant Mines Inc Common 3:02 p.m. 0.116
 0.009
 8.41%
0.0696 0.12 NA -0.02 5.42M 0.00 NA%
Chibougamau Independen 3:22 p.m. 0.15
 0.015
 11.11%
0.07 0.245 NA -0.02 7.00M 0.00 NA%
Chilean Metals Inc 11:33 a.m. 0.10  UNCH  0.0% 0.025 0.17 NA -0.08 1.42M 0.00 NA%
Chilean Metals Inc Ordinary Shares 9:35 a.m. 0.0878
 0.0322
 26.83%
0.0055 0.1455 NA -0.08 1.24M 0.00 NA%
China Gold Int Resourc 4:00 p.m. 1.31
 0.01
 0.77%
0.45 1.76 NA -0.0828 519.30M 0.00 NA%
China Gold International Resources Corp 3:42 p.m. 0.9785
 0.0001
 0.01%
0.336 1.16 NA -0.0828 387.89M 0.00 NA%
Chinapintza Mining Cor 3:48 p.m. 0.02
 0.01
 100.00%
0.005 0.025 NA -0.000317 0 0.00 NA%
Cliffmont Resources LT 3:49 p.m. 0.06  UNCH  0.0% 0.05 0.13 NA -0.004755 0 0.00 NA%
Cmc Metals Ltd 3:59 p.m. 0.105
 0.015
 16.67%
0.025 0.125 NA -0.03 1.90M 0.00 NA%
Cmc Metals Ltd Common Shares 3:59 p.m. 0.0825
 0.0125
 17.86%
0.019 0.0858 NA -0.03 1.50M 0.00 NA%
Code Chain New Continent Ltd 1:36 p.m. 1.80
 0.0798
 4.64%
0.66 2.46 NA -0.79 51.33M 0.00 NA%
Coeur Mining Inc 4:00 p.m. 7.93
 0.05
 0.64%
1.98 8.61 NA -1.56 1.93B 0.00 NA%
Colibri Resource Corp Common Shares 3:05 p.m. 0.06
 0.004
 7.14%
0.027 0.067 NA -0.003132 3.55M 0.00 NA%
Colibri Resource Corpo 12:30 p.m. 0.07  UNCH  0.0% 0.035 0.085 NA -0.003132 4.15M 0.00 NA%
Colorado Resources Ltd 3:12 p.m. 0.07  UNCH  0.0% 0.025 0.13 NA -0.01 14.78M 0.00 NA%
Colorado Resources Ltd Ordinary Shares 12:01 p.m. 0.0508
 0.0008
 1.60%
0.016 0.10 NA -0.01 10.73M 0.00 NA%
Commander Resources LT 10:20 a.m. 0.125  UNCH  0.0% 0.05 0.145 NA -0.03 4.46M 0.00 NA%
Commander Resources Ltd Ordinary Shares 2:41 p.m. 0.1015
 0.0105
 11.54%
0.036 0.11 NA -0.03 3.62M 0.00 NA%
Compass Gold Corporati 3:56 p.m. 0.255
 0.005
 2.00%
0.135 0.65 NA -0.04 7.97M 0.00 NA%
Compass Gold Corporation Ordinary Shares 12:16 p.m. 0.18  UNCH  0.0% 0.0971 0.4983 NA -0.04 5.63M 0.00 NA%
Comstock Metals Ltd 12:23 p.m. 0.115  UNCH  0.0% 0.075 0.20 NA -0.35 0 0.00 NA%
Comstock Metals Ltd Common Shares 2:58 p.m. 0.0857
 0.0796
 1304.92%
0.0061 0.15 NA -0.35 0 0.00 NA%
Comstock Mining Inc 4:00 p.m. 0.805
 0.035
 4.54%
0.23 1.10 NA -0.2 22.44M 0.00 NA%
Condor Gold Plc 1:01 p.m. 0.92
 0.03
 3.16%
0.30 1.15 NA NA 0 0.00 NA%
Condor Gold Plc Ordinary Shares United 9:30 a.m. 2
 1.975
 7900.00%
0.025 2 NA -0.0186 234.10M 0.00 NA%
Conquest Resources Ltd 3:58 p.m. 0.065  UNCH  0.0% 0.01 0.08 NA -0.002 7.73M 0.00 NA%
Conquest Resources Ltd Ordinary Shares 10:15 a.m. 0.0557
 0.0066
 13.44%
0.01 0.061 NA -0.002 6.63M 0.00 NA%
Consolidated Woodjam C 3:22 p.m. 0.135
 0.035
 35.00%
0.015 0.14 NA -0.003 10.93M 0.00 NA%
Consolidated Woodjam Copper Corp Ordinar 10:28 a.m. 0.07
 0.001
 1.41%
0.0001 0.095 NA -0.003 5.67M 0.00 NA%
Constantine Metal Res Ltd Common Shares 9:47 a.m. 0.1269
 0.0044
 3.59%
0.088 0.482 NA -0.04 5.76M 0.00 NA%
Constantine Metal Reso 11:43 a.m. 0.165  UNCH  0.0% 0.12 0.614 NA -0.04 7.48M 0.00 NA%
Contact Gold Corp 3:31 p.m. 0.1614
 0.0082
 4.83%
0.0573 0.20 NA -0.14 9.52M 0.00 NA%
Contact Gold Inc 3:31 p.m. 0.22  UNCH  0.0% 0.08 0.295 NA -0.14 12.97M 0.00 NA%
Copper Fox Metals Inc 3:48 p.m. 0.15  UNCH  0.0% 0.05 0.20 NA -0.005672 69.19M 0.00 NA%
Copper Fox Metals Inc Common Shares Can 3:55 p.m. 0.11
 0.0043
 3.76%
0.026 0.143 NA -0.005672 50.74M 0.0205 NA%
Coral Gold Resources L 3:56 p.m. 0.76
 0.01
 1.30%
0.26 0.85 NA -0.01 36.25M 0.00 NA%
Coral Gold Resources LTD. New Ordinary S 3:41 p.m. 0.5725
 0.0122
 2.18%
0.181 0.63 NA -0.01 27.31M 0.00 NA%
Cordoba Minerals Corp 3:30 p.m. 0.095
 0.01
 9.52%
0.0295 0.11 NA -0.03 26.34M 0.00 NA%
Cordoba Minerals Corp Common Shares CA 11:38 a.m. 0.07
 0.0044
 6.71%
0.0259 0.0969 NA -0.03 19.41M 0.00 NA%
Cornerstone Cap Res Inc Canada Common 3:33 p.m. 2.6525
 0.0346
 1.29%
1.05 3.1246 NA -0.23 84.90M 0.00 NA%
Cornerstone Capital RE 3:33 p.m. 3.54
 0.06
 1.67%
1.36 5.80 NA -0.23 113.31M 0.00 NA%
Cornish Metals Inc 3:22 p.m. 0.08  UNCH  0.0% 0.075 0.09 NA NA 6.94M 0.00 NA%
Cornish Metals Inc Ordinary Shares 10:45 a.m. 0.0584
 0.0035
 6.38%
0.0124 0.0959 NA NA 5.07M 0.00 NA%
CR Capital Corp 10:08 a.m. 0.20  UNCH  0.0% 0.02 0.275 NA -0.01 2.07M 0.00 NA%
Critical Elements Lith 3:08 p.m. 0.325
 0.005
 1.56%
0.17 0.63 NA -0.01 51.62M 0.00 NA%
Critical Elements Lithium Corporation CO 10:46 a.m. 0.2407
 0.0034
 1.43%
0.1611 0.475 NA -0.01 38.23M 0.00 NA%
Crops Inc 12:55 p.m. 0.015  UNCH  0.0% 0.005 0.035 NA -0.08 1.05M 0.00 NA%
Crown Mining Corp 11:15 a.m. 0.08
 0.005
 5.88%
0.02 0.095 NA -0.01 3.55M 0.00 NA%
Crown Mining Corp Ordinary Shares Cana 1:08 p.m. 0.0698
 0.0028
 4.18%
0.014 0.0698 NA -0.01 3.10M 0.00 NA%
Currie Rose Resources 12:55 p.m. 0.04  UNCH  0.0% 0.02 0.07 NA -0.002 1.54M 0.00 NA%
Currie Rose Resources Inc F Ordinary S 9:30 a.m. 0.022
 0.0005
 2.22%
0.0102 0.03 NA -0.002 845482 0.00 NA%
Cypress Development CO 3:56 p.m. 0.345
 0.02
 6.15%
0.11 0.415 NA -0.02 25.92M 0.00 NA%
Cypress Development Corporation Ordinary 3:06 p.m. 0.253
 0.003
 1.20%
0.0824 0.31 NA -0.02 19.01M 0.00 NA%
D/B/A Sibanye-stillwater Ltd Ads 4:00 p.m. 11.24
 0.07
 0.62%
3.50 13.27 NA NA 7.52B 0.00 NA%
Dajin Lithium Corp 3:56 p.m. 0.065
 0.005
 7.14%
0.015 0.08 NA -0.002353 9.90M 0.00 NA%
Dajin Lithium Corp Ordinary Shares 3:37 p.m. 0.0505
 0.0025
 5.21%
0.0078 0.06 NA -0.002353 7.69M 0.00 NA%
Damara Gold Corp 1:30 p.m. 0.05  UNCH  0.0% 0.02 0.055 NA -0.01 1.32M 0.00 NA%
Damara Gold Corp Ordinary Shares Canad 2:03 p.m. 0.032
 0.004
 14.29%
0.0011 0.046 NA -0.01 842003 0.00 NA%
Decade Resources Ltd Ordinary Shares CA 3:16 p.m. 0.0635
 0.012
 23.30%
0.0021 0.0973 NA -0.01 10.56M 0.00 NA%
Decade Resources LTD. 1:35 p.m. 0.08
 0.005
 6.67%
0.01 0.135 NA -0.01 13.31M 0.00 NA%
Deep South Resources I 2:45 p.m. 0.105  UNCH  0.0% 0.025 0.16 NA -0.01 6.99M 0.00 NA%
Deep-south Res Inc Ordinary Shares 1:40 p.m. 0.09
 0.0047
 5.51%
0.0246 0.0912 NA -0.01 5.99M 0.00 NA%
Defiance Silver Corp 3:59 p.m. 0.375
 0.055
 17.19%
0.055 0.45 NA -0.01 55.29M 0.00 NA%
Defiance Silver Corp Ordinary Shares C 3:59 p.m. 0.2826
 0.0526
 22.87%
0.0338 0.34 NA -0.01 41.66M 0.00 NA%
Delta Res LTD. Ordinary Shares 11:08 a.m. 0.293
 0.0017
 0.58%
0.046 0.355 NA -0.044 5.81M 0.00 NA%
Delta Resources Limite 3:59 p.m. 0.425
 0.035
 8.97%
0.055 0.50 NA -0.044 8.43M 0.00 NA%
Desert Gold Ventures I 3:54 p.m. 0.325
 0.03
 10.17%
0.05 0.35 NA -0.12 21.85M 0.00 NA%
Desert Gold Ventures Inc Common Shares 3:18 p.m. 0.2516
 0.0245
 10.79%
0.0521 0.3069 NA -0.12 16.91M 0.00 NA%
Desert Mountain Energy 3:46 p.m. 0.70
 0.02
 2.94%
0.14 0.86 NA -0.01 25.65M 0.00 NA%
Desert Mtn Energy Corp Common Shares 2:42 p.m. 0.5054
 0.0044
 0.88%
0.0939 0.6389 NA -0.01 18.52M 0.00 NA%
Diamond Fields Resourc 10:01 a.m. 0.155
 0.025
 19.23%
0.085 0.25 NA -0.001645 10.52M 0.00 NA%
Diamond Fields Resources Inc Ordinary S 10:01 a.m. 0.1183
 0.0283
 31.44%
0.0445 0.1713 NA -0.001645 8.03M 0.00 NA%
Discovery Harbour Res Corp Common Shares 9:30 a.m. 0.093
 0.0002
 0.22%
0.02 0.1374 NA -0.01 3.52M 0.00 NA%
Discovery Harbour Reso 10:35 a.m. 0.12  UNCH  0.0% 0.03 0.175 NA -0.01 4.54M 0.00 NA%
Discovery-corp Enterprises Inc Ordinary 9:30 a.m. 0.049
 0.0254
 34.14%
0.0001 0.08 NA -0.01661 0 0.00 NA%
DISCOVERY-CORP. Enterp 12:55 p.m. 0.09  UNCH  0.0% 0.05 0.15 NA -0.01661 0 0.00 NA%
District Copper Corp 3:17 p.m. 0.015  UNCH  0.0% 0.005 0.03 NA -0.09 2.05M 0.00 NA%
District Copper Corp Common Shares 1:30 p.m. 0.0157  UNCH  0.0% 0.0021 0.02 NA -0.09 2.15M 0.00 NA%
District Metals Corp 3:29 p.m. 0.395
 0.005
 1.28%
0.085 0.41 NA -0.03 21.67M 0.00 NA%
District Metals Corp Ordinary Shares 11:52 a.m. 0.3104
 0.1012
 48.38%
0.0804 0.3114 NA -0.03 17.03M 0.00 NA%
Dlv Res Ltd Ordinary Shares 3:25 p.m. 0.1118
 0.0018
 1.64%
0.03 0.14 NA -0.00206 3.76M 0.00 NA%
Dlv Resources Ltd 2:09 p.m. 0.125  UNCH  0.0% 0.035 0.20 NA -0.00206 4.20M 0.00 NA%
Dolly Varden Silver CO 3:59 p.m. 0.89
 0.09
 11.25%
0.165 1.08 NA -0.17 63.12M 0.00 NA%
Dolly Varden Silver Corporation Common S 3:59 p.m. 0.66
 0.06
 10.00%
0.12 0.815 NA -0.17 46.81M 0.00 NA%
Drdgold Ltd American Depositary Shar 4:00 p.m. 15.12
 0.12
 0.79%
3.06 18.05 100.80 0.15 1.29B 0.145 1.92%
Dundee Precious Metals 4:00 p.m. 10.10
 1.06
 11.73%
3.20 10.14 NA -0.4 1.81B 0.02 1.06%
Dundee Precious Metals Inc Common Shares 3:53 p.m. 7.54
 0.84
 12.54%
2.37 7.5512 NA -0.4 1.35B 0.0149 0.79%
Durango Resources Inc 3:58 p.m. 0.15
 0.01
 7.14%
0.035 0.16 NA -0.06 6.24M 0.00 NA%
Durango Resources Inc Common Shares CA 2:05 p.m. 0.1018
 0.0407
 66.61%
0.03 0.1018 NA -0.06 4.24M 0.00 NA%
Dynacor Gold Mines Inc 4:48 p.m. 2.56
 0.20
 8.47%
0.99 2.62 19.69 0.13 100.56M 0.015 2.34%
Dynacor Gold Mines Inc Ordinary Shares 3:51 p.m. 1.8805
 0.1055
 5.94%
0.702 1.9171 14.47 0.13 73.87M 0.0112 2.38%
Dynasty Gold Corp 3:54 p.m. 0.13
 0.005
 4.00%
0.04 0.14 NA -0.01 2.79M 0.00 NA%
Dynasty Gold Corporation Ordinary Shares 10:02 a.m. 0.0945
 0.0022
 2.38%
0.0295 0.1065 NA -0.01 2.02M 0.00 NA%
E3 Metals Corp 1:42 p.m. 0.33
 0.015
 4.35%
0.19 0.60 NA -0.1 8.27M 0.00 NA%
E3 Metals Corp Ordinary Shares Canada 10:29 a.m. 0.2592
 0.002
 0.77%
0.11 0.4017 NA -0.1 6.50M 0.00 NA%
Eagle Plains Resources 3:54 p.m. 0.145
 0.005
 3.57%
0.065 0.18 NA -0.01 13.04M 0.00 NA%
Eagle Plains Resources LTD. Canada Ord 10:50 a.m. 0.1138
 0.0038
 3.46%
0.0446 0.1359 NA -0.01 10.23M 0.00 NA%
East Africa Metals Inc 3:58 p.m. 0.155
 0.025
 19.23%
0.08 0.255 NA -0.01 27.88M 0.00 NA%
East Africa Metals Inc Ordinary Shares 3:58 p.m. 0.1108
 0.0078
 7.57%
0.0668 0.1653 NA -0.01 19.93M 0.00 NA%
East Asia Minerals Cor 3:59 p.m. 0.20
 0.03
 17.65%
0.02 0.24 NA -0.02 16.86M 0.00 NA%
East Asia Minerals Corp Common Shares 3:20 p.m. 0.1383
 0.0069
 5.25%
0.0165 0.2062 NA -0.02 11.66M 0.00 NA%
Eastern Platinum Limit 1:35 p.m. 0.38
 0.01
 2.56%
0.175 0.72 341.73 0.001112 35.20M 0.00 NA%
Eastern Platinum Ltd New Ordinary SH 12:12 p.m. 0.2697
 0.0066
 2.51%
0.1201 0.441 242.54 0.001112 24.98M 0.00 NA%
Eastfield Res Ltd Ordinary Shares 9:45 a.m. 0.0366
 0.0036
 8.96%
0.0163 0.05 NA -0.005 1.71M 0.00 NA%
Eastfield Resources LT 1:25 p.m. 0.045
 0.005
 12.50%
0.025 0.06 NA -0.005 2.10M 0.00 NA%
Eastmain Res Inc Ordinary Shares 3:59 p.m. 0.198
 0.0084
 4.07%
0.0416 0.24 NA -0.07 57.54M 0.00 NA%
Eastmain Res J 3:59 p.m. 0.265  UNCH  0.0% 0.06 0.315 NA -0.07 77.02M 0.00 NA%
Ecometals Ltd Ordinary Shares Cad 3:11 p.m. 0.0001  UNCH  0.0% 0.0001 0.0001 NA -0.09 9314 0.00 NA%
Edgewater Exploration 2:06 p.m. 0.165  UNCH  0.0% 0.04 0.165 NA -0.06 5.14M 0.00 NA%
Edgewater Exploration LTD. Common Shares 11:47 a.m. 0.10
 0.015
 17.65%
0.023 0.1095 NA -0.06 3.12M 0.00 NA%
Edison Cobalt Corp 9:30 a.m. 0.045  UNCH  0.0% 0.03 0.06 NA -0.01 3.19M 0.00 NA%
Edison Cobalt Corp Ordinary Shares 10:35 a.m. 0.0241
 0.0159
 39.75%
0.01 0.05 NA -0.01 1.71M 0.00 NA%
EL Nino Ventures Inc 3:33 p.m. 0.065  UNCH  0.0% 0.02 0.07 NA -0.005 4.00M 0.00 NA%
EL Nino Ventures Inc New Ordinary Share 9:34 a.m. 0.0374
 0.0126
 25.20%
0.0092 0.05 NA -0.005 2.30M 0.00 NA%
Eldorado Gold Corporat 4:00 p.m. 16.83
 0.76
 4.73%
5.62 17.06 33.00 0.51 2.67B 0.005 NA%
Eldorado Gold Corporation Ordinary Share 4:00 p.m. 12.59
 0.64
 5.36%
4.60 12.74 24.69 0.51 2.19B 0.005 NA%
Element Lifestyle Reti 3:54 p.m. 0.08  UNCH  0.0% 0.04 0.145 NA -0.02 0 0.00 NA%
Eloro Resources Ltd Ordinary Shares Can 3:09 p.m. 0.7895
 0.0221
 2.88%
0.14 0.8276 NA -0.02 28.93M 0.00 NA%
Eloro Resources LTD. 1:59 p.m. 1
 0.05
 4.76%
0.165 1.12 NA -0.02 36.64M 0.00 NA%
Ely Gold Royalties Inc 3:59 p.m. 1.66  UNCH  0.0% 0.175 2.09 NA -0.02 165.11M 0.00 NA%
Ely Gold Royalties Inc Ordinary Shares 3:46 p.m. 1.25
 0.03
 2.46%
0.2181 1.54 NA -0.02 124.33M 0.00 NA%
Elysee Development Cor 3:10 p.m. 0.39
 0.015
 4.00%
0.275 0.41 6.50 0.06 10.44M 0.02 10.26%
Elysee Development Corp Common Shares 3:38 p.m. 0.29
 0.0074
 2.62%
0.1876 0.30 4.83 0.06 7.76M 0.02 13.79%
Emgold Mining Corp Ordinary Shares 1:37 p.m. 0.0792
 0.0052
 7.03%
0.0282 0.1086 NA -0.05 4.26M 0.00 NA%
Emgold Mining Corporat 3:58 p.m. 0.105
 0.01
 10.53%
0.03 0.16 NA -0.05 5.65M 0.00 NA%
Empire Metals Corp 10:36 a.m. 0.18
 0.02
 12.50%
0.035 0.20 NA -0.004379 13.50M 0.00 NA%
Encore Energy Corp 3:59 p.m. 0.345
 0.005
 1.47%
0.075 0.39 NA -0.01 47.51M 0.00 NA%
Encore Energy Corp Ordinary Shares Can 3:59 p.m. 0.2625
 0.005
 1.94%
0.05 0.2951 NA -0.01 36.15M 0.00 NA%
Endeavour Mining Corp 4:00 p.m. 36.09
 1.09
 3.11%
15.68 37.80 NA -0.67 3.97B 0.00 NA%
Endeavour Mining Corporation Ordinary SH 3:50 p.m. 26.93
 0.908
 3.49%
11.02 28.261 NA -0.67 2.96B 0.00 NA%
Endeavour Silver Corporation Ordinary SH 4:00 p.m. 4.32
 0.19
 4.60%
0.99 4.79 NA -0.36 669.28M 0.00 NA%
Endurance Gold Corp 3:48 p.m. 0.12
 0.005
 4.00%
0.025 0.125 NA -0.002252 13.25M 0.00 NA%
Endurance Gold Corp Common Shares Canad 1:12 p.m. 0.069
 0.009
 15.00%
0.02 0.07 NA -0.002252 7.62M 0.00 NA%
Energold Drilling Corp Ordinary Shares 3:50 p.m. 0.001
 0.0009
 900.00%
0.0001 0.0603 NA -0.27 54680 0.00 NA%
Engold Mines Ltd 3:23 p.m. 0.08
 0.025
 45.45%
0.015 0.095 NA -0.01 17.02M 0.00 NA%
Engold Mines Ltd Ordinary Shares 12:22 p.m. 0.0437
 0.0136
 45.18%
0.015 0.069 NA -0.01 9.30M 0.00 NA%
Entree Resources Ltd 3:14 p.m. 0.425  UNCH  0.0% 0.215 0.47 NA -0.03 74.32M 0.00 NA%
Entree Resources LTD. Common Shares 1:53 p.m. 0.3111
 0.0065
 2.05%
0.0451 0.3546 NA -0.03 54.40M 0.00 NA%
Envirotek Remediation 0/0/NA 0.005  UNCH  0.0% NA NA NA -0.06 59392 0.00 NA%
Envirotek Remediation Inc Common Shares 1:10 p.m. 0.0003
 0.0002
 200.00%
0.0001 0.0003 NA -0.06 3564 0.00 NA%
Equinox Gold Corp 4:00 p.m. 15.97
 0.50
 3.23%
6.60 16.50 NA -0.16 1.81B 0.00 NA%
Equinox Gold Corp Common Shares 4:00 p.m. 11.97
 0.45
 3.91%
4.63 12.35 NA -0.16 2.87B 0.00 NA%
Equity Metals Corporat 2:46 p.m. 0.115
 0.01
 9.52%
0.035 0.14 NA -0.05 1.73M 0.00 NA%
Equity Metals Corporation Ordinary Share 12:34 p.m. 0.0822
 0.0003
 0.37%
0.0251 0.0991 NA -0.05 1.24M 0.00 NA%
Erin Ventures Inc 3:11 p.m. 0.045  UNCH  0.0% 0.025 0.095 NA -0.01 3.65M 0.00 NA%
Erin Ventures Inc Ordinary Shares 9:31 a.m. 0.0305
 0.0092
 23.17%
0.0245 0.0468 NA -0.01 2.48M 0.00 NA%
Ethos Gold Corp 3:47 p.m. 0.16
 0.01
 6.67%
0.075 0.32 NA -0.11 9.07M 0.00 NA%
Ethos Gold Corp Ordinary Shares Canada 3:47 p.m. 0.1207
 0.0044
 3.78%
0.0495 0.239 NA -0.11 6.84M 0.00 NA%
Euro Sun Mining Inc 3:59 p.m. 0.55
 0.105
 23.60%
0.135 0.59 NA -0.15 44.29M 0.00 NA%
Euro Sun Mining Inc Common Shares 3:59 p.m. 0.405
 0.079
 24.23%
0.085 0.4427 NA -0.15 32.61M 0.00 NA%
European Electric Meta 3:58 p.m. 0.04
 0.01
 33.33%
0.005 0.06 NA -0.06 1.72M 0.00 NA%
European Electric Metals Inc Common Shar 2:30 p.m. 0.0187
 0.0083
 30.74%
0.0051 0.0321 NA -0.06 805280 0.00 NA%
Everton Resources Inc 9:31 a.m. 0.0657
 0.0336
 104.67%
0.0001 0.0657 NA -0.031 6.12M 0.00 NA%
Everton Resources Inc 2:51 p.m. 0.025
 0.005
 16.67%
0.02 0.04 NA -0.031 2.33M 0.00 NA%
Excellon Resources Inc 3:59 p.m. 0.99
 0.03
 3.12%
0.31 1.51 NA -0.1 98.38M 0.00 NA%
Excellon Resources Inc New Ordinary Sha 3:53 p.m. 0.7395
 0.025
 3.50%
0.1946 0.9567 NA -0.1 73.49M 0.00 NA%
Exgen Res Inc Common Shares 1:18 p.m. 0.01  UNCH  0.0% 0.0019 0.01 NA -0.000826 3.51M 0.00 NA%
Exgen Resources Inc 10:00 a.m. 0.015  UNCH  0.0% 0.005 0.02 NA -0.000826 5.26M 0.00 NA%
Falco Resources Ltd 1:10 p.m. 0.50
 0.04
 8.70%
0.17 0.53 NA -0.04 103.94M 0.00 NA%
Falco Resources LTD. Common Shares Cana 1:11 p.m. 0.3615
 0.0116
 3.31%
0.11 0.404 NA -0.04 75.15M 0.00 NA%
Falcon Gold Corp 3:59 p.m. 0.185
 0.01
 5.71%
0.02 0.19 NA -0.05 10.51M 0.00 NA%
Falcon Gold Corp Canada 3:52 p.m. 0.1469
 0.0116
 8.57%
0.105 0.1469 NA -0.05 8.34M 0.00 NA%
Fancamp Exploration LT 2:06 p.m. 0.085
 0.005
 6.25%
0.03 0.105 8.50 0.01 13.09M 0.00 NA%
Fancamp Exploration Ltd Ordinary Shares 10:36 a.m. 0.0636
 0.004
 5.92%
0.019 0.0676 6.36 0.01 9.79M 0.00 NA%
Fidelity Minerals Corp 2:50 p.m. 0.07  UNCH  0.0% 0.015 0.25 NA -0.1 1.85M 0.00 NA%
Fidelity Minerals Corp Common Shares 2:01 p.m. 0.0676
 0.0276
 69.00%
0.017 0.0676 NA -0.1 1.79M 0.00 NA%
Finlay Minerals Ltd Ordinary Shares Can 3:41 p.m. 0.03
 0.004
 15.38%
0.026 0.03 NA -0.001089 2.31M 0.00 NA%
Finlay Minerals LTD. 2:15 p.m. 0.065
 0.015
 30.00%
0.02 0.07 NA -0.001089 5.01M 0.00 NA%
Fiore Gold Ltd 3:59 p.m. 1.47
 0.13
 9.70%
0.27 1.52 73.50 0.02 138.93M 0.00 NA%
Fiore Gold Ltd Ordinary Shares Canada 3:59 p.m. 1.09
 0.09
 9.00%
0.19 1.15 54.50 0.02 103.01M 0.00 NA%
Fire River Gold Corp Common Shares 10:04 a.m. 0.35  UNCH  0.0% 0.001 0.45 NA -0.061 1.11M 0.00 NA%
First Cobalt Corp 3:40 p.m. 0.13  UNCH  0.0% 0.075 0.18 NA -0.29 48.39M 0.00 NA%
First Cobalt Corp Ordinary Shares Canad 3:51 p.m. 0.1021
 0.0013
 1.29%
0.046 0.1339 NA -0.29 38.01M 0.00 NA%
First Idaho Resources 1:40 p.m. 0.12
 0.035
 41.18%
0.03 0.12 NA -0.002486 0 0.00 NA%
First Idaho Resources Inc Ordinary Share 0/0/NA NA  UNCH  0.0% NA NA NA -0.002486 0 0.00 NA%
First Majestic Silver 4:15 p.m. 17.88
 0.42
 2.41%
5.30 19.41 NA -0.2 3.62B 0.00 NA%
First Majestic Silver Corp Ordinary Sha 4:00 p.m. 13.33
 0.36
 2.78%
4.17 14.50 NA -0.2 2.80B 0.00 NA%
First Mining Gold Corp 3:55 p.m. 0.495
 0.035
 7.61%
0.115 0.54 NA -0.01 313.15M 0.00 NA%
First Mining Gold Corp Ordinary Shares 3:59 p.m. 0.3697
 0.0297
 8.73%
0.091 0.398 NA -0.01 233.88M 0.00 NA%
Fjordland Exploration 11:31 a.m. 0.07
 0.005
 6.67%
0.025 0.08 NA -0.004541 3.34M 0.00 NA%
Fjordland Exploration Inc Ordinary Share 2:51 p.m. 0.0645
 0.001
 1.53%
0.0173 0.07 NA -0.004541 3.08M 0.00 NA%
Foran Mining Corp Ordinary Shares Canad 9:30 a.m. 0.079
 0.007
 9.72%
0.055 0.205 NA -0.01 10.28M 0.00 NA%
Foran Mining Corporati 10:25 a.m. 0.16  UNCH  0.0% 0.08 0.33 NA -0.01 20.82M 0.00 NA%
Fort ST James Nickel C 12:52 p.m. 0.105
 0.045
 30.00%
0.08 0.18 NA -0.05 1.67M 0.00 NA%
Fort ST. James Nickel Corp Ordinary Sha 9:49 a.m. 0.08
 0.03
 27.27%
0.0784 0.12 NA -0.05 1.27M 0.00 NA%
Fortuna Silver Mines Inc Ordinary Shares 4:00 p.m. 6.72
 0.23
 3.54%
1.47 7.35 44.80 0.15 1.24B 0.00 NA%
Fpx Nickel Corp 3:34 p.m. 0.35
 0.025
 7.69%
0.10 0.39 NA -0.01 51.11M 0.00 NA%
Fpx Nickel Corp Ordinary Shares 1:54 p.m. 0.2581
 0.0081
 3.24%
0.08 0.2945 NA -0.01 37.69M 0.00 NA%
Franco-nevada Corporat 4:00 p.m. 214.10
 2.10
 0.99%
104.52 222.15 116.99 1.83 40.05B 0.3524 0.66%
Franco-nevada Corporation 4:00 p.m. 159.85
 2.32
 1.47%
77.18 165.98 87.35 1.83 30.47B 0.26 0.65%
Freegold Ventures Limi 4:00 p.m. 1.70
 0.06
 3.66%
0.035 1.90 NA -0.001746 321.22M 0.00 NA%
Freegold Ventures LTD. Ordinary Shares 3:58 p.m. 1.26
 0.0407
 3.34%
0.027 1.405 NA -0.001746 238.08M 0.00 NA%
Fremont Gold Ltd 1:25 p.m. 0.135  UNCH  0.0% 0.04 0.17 NA -0.05 7.20M 0.00 NA%
Fremont Gold LTD. Ordinary Shares 3:10 p.m. 0.1046
 0.0022
 2.15%
0.03 0.1426 NA -0.05 5.58M 0.00 NA%
Frontier Lithium Inc 2:09 p.m. 0.21
 0.01
 4.54%
0.135 0.34 NA -0.01 33.14M 0.00 NA%
Frontier Lithium Ordinary Shares 3:42 p.m. 0.168
 0.0131
 8.46%
0.09 0.266 NA -0.01 26.51M 0.00 NA%
Frontline Gold Corp Common Shares Canad 2:26 p.m. 0.02
 0.005
 20.00%
0.0008 0.03 NA -1.517214 2.81M 0.00 NA%
Frontline Gold Corpora 3:13 p.m. 0.025  UNCH  0.0% 0.005 0.035 NA -1.517214 3.51M 0.00 NA%
Full Metal Minerals LT 11:15 a.m. 0.095
 0.005
 5.00%
0.095 0.13 NA -0.1 563439 0.00 NA%
Full Metal Minerals Ltd Common Shares 3:13 p.m. 0.061
 0.0609
 60900.00%
0.0001 0.061 NA -0.1 361787 0.00 NA%
Fura Gems Inc 9:33 a.m. 0.125  UNCH  0.0% 0.05 0.23 NA -0.15 16.90M 0.00 NA%
Fura Gems Inc Common Shares 1:51 p.m. 0.0873
 0.0076
 8.01%
0.0525 0.177 NA -0.15 11.80M 0.00 NA%
Fuse Cobalt Inc 3:59 p.m. 0.09
 0.005
 5.26%
0.06 0.14 NA -0.096 0 0.00 NA%
Fuse Cobalt Inc Common Shares 3:56 p.m. 0.0657
 0.005
 7.07%
0.0052 0.1042 NA -0.096 0 0.00 NA%
G2 Goldfields Inc 3:43 p.m. 0.80
 0.13
 19.40%
0.135 1.20 NA -0.02 52.75M 0.00 NA%
G2 Goldfields Inc Common Shares 3:37 p.m. 0.6027
 0.0827
 15.90%
0.13 0.8736 NA -0.02 39.74M 0.00 NA%
Gabriel Resources Ltd 11:19 a.m. 0.49
 0.005
 1.03%
0.395 0.71 NA -0.09 240.67M 0.00 NA%
Gainey Capital Corp 10:39 a.m. 0.035  UNCH  0.0% 0.02 0.115 NA -0.01 2.25M 0.00 NA%
Gainey Capital Corp Ordinary Shares CA 10:13 a.m. 0.0275
 0.0032
 13.17%
0.0129 0.10 NA -0.01 1.76M 0.00 NA%
Galane Gold Ltd 3:36 p.m. 0.34
 0.02
 6.25%
0.045 0.41 NA -0.02 68.27M 0.00 NA%
Galane Gold Ltd Common Shares Canada 3:37 p.m. 0.2625
 0.0293
 12.56%
0.0334 0.2964 NA -0.02 52.71M 0.00 NA%
Galantas Gold Corp 12:41 p.m. 0.35
 0.04
 12.90%
0.10 0.80 NA -0.12 0 0.00 NA%
Galantas Gold Corporation Ordinary Share 3:29 p.m. 0.2362
 0.0003
 0.13%
0.019 0.579 NA -0.12 0 0.00 NA%
Galiano Gold Inc 4:00 p.m. 1.88
 0.14
 8.05%
0.56 1.94 NA -0.74 418.91M 0.00 NA%
Galiano Gold Inc 4:00 p.m. 2.50
 0.15
 6.38%
0.68 2.61 NA -0.74 564.51M 0.00 NA%
Galore Res Inc Common Shares Canada 11:03 a.m. 0.01
 0.0068
 40.48%
0.0026 0.0276 NA -0.01 1.23M 0.00 NA%
Galore Resources Inc 9:30 a.m. 0.025  UNCH  0.0% 0.005 0.05 NA -0.01 3.06M 0.00 NA%
Galway Gold Inc 1:38 p.m. 0.19
 0.02
 11.77%
0.075 0.39 NA -0.03 7.91M 0.00 NA%
Galway Gold Inc Common Shares 3:48 p.m. 0.1506
 0.0106
 7.57%
0.06 0.27 NA -0.03 6.27M 0.00 NA%
Gambier Gold Corp 12:23 p.m. 0.10
 0.01
 11.11%
0.02 0.10 NA -0.08 2.59M 0.00 NA%
Gambier Gold Corp Common Shares 9:40 a.m. 0.0609
 0.0062
 9.24%
0.0307 0.07 NA -0.08 1.58M 0.00 NA%
Garibaldi Resources CO 3:59 p.m. 0.71  UNCH  0.0% 0.37 2.25 NA -0.05 79.77M 0.00 NA%
Garibaldi Resources Corp Ordinary Shares 3:23 p.m. 0.5261
 0.0239
 4.34%
0.26 1.5191 NA -0.05 59.11M 0.00 NA%
Gatling Expl Inc Common Shares Canada 3:50 p.m. 0.275
 0.0107
 4.05%
0.1715 0.54 NA -0.21 12.56M 0.00 NA%
Gatling Exploration IN 3:50 p.m. 0.37
 0.005
 1.37%
0.235 0.71 NA -0.21 16.90M 0.00 NA%
Genesis Metals Corp 3:32 p.m. 0.2139
 0.018
 9.19%
0.1041 0.3812 NA -0.121 4.57M 0.00 NA%
Genesis Metals Corp 3:32 p.m. 0.29
 0.025
 9.43%
0.15 0.485 NA -0.121 6.20M 0.00 NA%
Gfg Resources Inc 3:24 p.m. 0.235
 0.005
 2.17%
0.07 0.44 NA -0.01 21.57M 0.00 NA%
Gfg Resources Inc Ordinary Shares Cana 12:38 p.m. 0.1689
 0.0021
 1.23%
0.0536 0.3245 NA -0.01 15.50M 0.00 NA%
Gfm Resources LTD. 11:52 a.m. 0.095
 0.025
 35.71%
0.045 0.095 NA -0.01 1.81M 0.00 NA%
Ggl Resources Corp 1:31 p.m. 0.16
 0.01
 6.67%
0.025 0.165 NA -0.03 4.29M 0.00 NA%
Ggl Resources Corporation Ordinary Share 12:20 p.m. 0.06
 0.0098
 19.52%
0.02 0.10 NA -0.03 1.61M 0.00 NA%
Gitennes Expl Inc F Ordinary Shares 1:07 p.m. 0.0996
 0.0204
 17.00%
0.0011 0.12 NA -0.1 0 0.00 NA%
Gitennes Exploration I 3:30 p.m. 0.17
 0.005
 2.86%
0.005 0.20 NA -0.1 0 0.00 NA%
Glacier Lake Resources 2:05 p.m. 0.185
 0.045
 32.14%
0.04 0.235 NA -0.64 492634 0.00 NA%
Glacier Lake Resources Ordinary Shares 11:14 a.m. 0.1132
 0.0062
 5.79%
0.05 0.13 NA -0.64 301439 0.00 NA%
Glen Eagle Resources I 10:15 a.m. 0.115
 0.015
 15.00%
0.07 0.135 NA -0.01 9.53M 0.00 NA%
Glen Eagle Resources Inc Ordinary Shares 11:40 a.m. 0.0872
 0.0028
 3.11%
0.05 0.0954 NA -0.01 7.23M 0.00 NA%
Global Battery Metals 1:56 p.m. 0.10
 0.005
 4.76%
0.02 0.155 NA -0.05 2.35M 0.00 NA%
Global Battery Metals Ltd Ordinary Share 3:08 p.m. 0.08
 0.014
 14.89%
0.0258 0.094 NA -0.05 1.88M 0.00 NA%
Gmv Minerals Inc 2:20 p.m. 0.30
 0.01
 3.45%
0.075 0.34 NA -0.01 12.82M 0.00 NA%
Gmv Minerals Inc Ordinary Shares Canad 3:43 p.m. 0.21
 0.01
 4.54%
0.05 0.2481 NA -0.01 8.97M 0.00 NA%
Gobimin Inc 12:08 p.m. 0.26  UNCH  0.0% 0.20 0.355 NA -0.007 12.95M 0.01 3.85%
Gobimin Inc Ordinary Shares Canada 9:53 a.m. 0.15
 0.0068
 4.75%
0.089 0.1932 NA -0.007 7.47M 0.0075 4.97%
Gogold Resources Inc 3:59 p.m. 1.57
 0.05
 3.29%
0.365 1.59 31.40 0.05 269.69M 0.00 NA%
Gogold Resources Inc Ordinary Shares C 3:56 p.m. 1.17
 0.02
 1.74%
0.265 1.18 23.40 0.05 200.98M 0.00 NA%
Gold Fields Ltd American Depositary 4:00 p.m. 13.09
 0.26
 2.03%
3.79 14.12 NA -0.42 11.56B 0.06 0.92%
Gold Reserve Inc 11:47 a.m. 2.51
 0.06
 2.45%
1.84 2.97 NA -0.13 249.48M 0.00 NA%
Gold Resv Inc 11:47 a.m. 1.85
 0.01
 0.54%
1.05 1.95 NA -0.13 183.88M 0.00 NA%
Gold Rush Cariboo Corp 2:14 p.m. 0.02  UNCH  0.0% 0.005 0.135 NA -0.13 792648 0.00 NA%
Gold Rush Cariboo Corp Common Shares 1:30 p.m. 0.02
 0.0034
 14.53%
0.01 0.0234 NA -0.13 792648 0.00 NA%
Gold Springs Resource 2:42 p.m. 0.15  UNCH  0.0% 0.04 0.165 NA -0.05 37.16M 0.00 NA%
Gold Springs Resource Corp Ordinary Shar 2:42 p.m. 0.1119
 0.0013
 1.18%
0.0279 0.1271 NA -0.05 27.72M 0.00 NA%
Gold Standard Ventures 3:59 p.m. 1.08
 0.02
 1.89%
0.46 1.47 NA -0.04 280.85M 0.00 NA%
Gold Standard Ventures Corporation C 4:00 p.m. 0.7944
 0.0164
 2.11%
0.2713 1.08 NA -0.04 230.67M 0.00 NA%
Gold Terra Resource CO 3:59 p.m. 0.37
 0.05
 15.62%
0.155 0.44 NA -0.01 46.22M 0.00 NA%
Gold Terra Resource Corp Common Shares 3:45 p.m. 0.2765
 0.039
 16.42%
0.1109 0.299 NA -0.01 34.54M 0.00 NA%
Gold X Mining Corp 3:59 p.m. 3.76
 0.15
 4.16%
0.75 4.34 NA -0.53 143.51M 0.00 NA%
Gold X Mng Corp Common Shares 3:44 p.m. 2.8084
 0.1352
 5.06%
0.58 3.29 NA -0.53 107.19M 0.00 NA%
Goldbank Mining Corpor 9:46 a.m. 0.125
 0.02
 13.79%
0.085 0.19 NA -0.01 9.73M 0.00 NA%
Goldbank Mining Corporation Ordinary Sha 10:20 a.m. 0.06
 0.0075
 11.11%
0.06 0.1395 NA -0.01 4.67M 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 1:44 p.m. 0.09
 0.005
 5.26%
0.065 0.18 NA -0.03 2.65M 0.00 NA%
Goldcliff Resource Corp Ordinary Shares 9:30 a.m. 0.0663
 0.0056
 7.79%
0.0487 0.137 NA -0.03 1.95M 0.00 NA%
Golden Arrow Res Corp 3:59 p.m. 0.185
 0.005
 2.63%
0.085 0.305 NA -0.17 22.90M 0.00 NA%
Golden Arrow Res Corp Common Shares 3:54 p.m. 0.1434  UNCH  0.0% 0.0568 0.154 NA -0.17 17.75M 0.00 NA%
Golden Dawn Minerals I 3:30 p.m. 0.115
 0.005
 4.54%
0.04 0.38 NA -0.052 1.78M 0.00 NA%
Golden Dawn Minerals Inc Common Shares 11:13 a.m. 0.085
 0.0001
 0.12%
0.03 0.28 NA -0.052 1.32M 0.00 NA%
Golden Goliath Golden Goliath Resources 3:48 p.m. 0.16
 0.005
 3.23%
0.02 0.19 NA -0.000082 17.16M 0.00 NA%
Golden Goliath Resourc 3:48 p.m. 0.21
 0.005