ProfitQuotes.com
symbol lookup  commodity list
Bookmark This Page
Tuesday's ETF Movers: ARKG, PICK

Tue, 23 Apr 16:02:03 GMT
Tuesday Sector Laggards: Non-Precious Metals & Non-Metallic Mining, Computer Peripherals

Tue, 23 Apr 16:01:44 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
Stock Screen - Precious Metals
• Stock Screen - Precious Metals Thursday, April 25, 7:05 AM

. 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 GHR.V Has Changed to GHR.H.V 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted JAEG.V Has Changed to JAEG.H.V 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted OPWED.OI Has Changed to OPWEF. 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA -0.03 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA -0.09 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA -0.027 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA -0.01 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
1911 Gold Corp Ordinary Shares 3:41 p.m. 0.0613
 0.0027
 4.22%
0.0432 0.11 NA -0.17 8.24M 0.00 0.00%
1911 Gold Corporation 12:28 p.m. 0.085
 0.005
 5.56%
0.06 0.145 NA -0.03 11.43M 0.00 0.00%
A-mark Precious Metals Inc 4:00 p.m. 38.22
 0.48
 1.27%
23.14 42.48 8.49 6.34 873.50M 0.20 2.09%
Abacus Mining & Exploration Corporat 12:29 p.m. 0.0236
 0.0009
 3.67%
0.014 0.0452 NA -0.03 2.85M 0.00 0.00%
Abacus Mining and Exploration 12:29 p.m. 0.035  UNCH  0.0% 0.02 0.06 NA -0.03 4.23M 0.00 0.00%
Abcourt Mines Inc 3:09 p.m. 0.045
 0.005
 10.00%
0.03 0.07 NA -0.02 23.56M 0.00 0.00%
Abcourt Mines Inc Cl-b F Ordinary Shar 12:13 p.m. 0.0338
 0.0001
 0.30%
0.02 0.053 NA -0.02 17.69M 0.00 0.00%
Aben Minerals Ltd 3:13 p.m. 0.095  UNCH  0.0% 0.065 0.16 NA -0.07 1.78M 0.00 0.00%
Aben Minerals LTD. Ordinary Shares 11:06 a.m. 0.0783
 0.0072
 10.13%
0.0457 0.131 NA -0.07 1.47M 0.00 0.00%
Aberdeen International Inc 3:58 p.m. 0.02
 0.005
 20.00%
0.015 0.045 NA -0.09 2.90M 0.005 50.00%
Aberdeen International Inc Ordinary Shar 1:11 p.m. 0.017
 0.0007
 3.96%
0.0121 0.036 NA -0.09 2.46M 0.005 58.82%
Adamera Minerals Corp 12:58 p.m. 0.015
 0.005
 50.00%
0.01 0.08 NA -0.005 3.57M 0.00 0.00%
Adamera Minerals Corp Ordinary Shares C 3:56 p.m. 0.0152
 0.0062
 68.89%
0.0075 0.054 NA -0.005 3.62M 0.00 0.00%
Aftermath Silver Ltd 3:47 p.m. 0.28
 0.005
 1.75%
0.145 0.37 NA -0.05 62.95M 0.00 0.00%
Aftermath Silver Ltd Ordinary Shares 3:43 p.m. 0.2025
 0.0054
 2.60%
0.105 0.2755 NA -0.05 45.53M 0.00 0.00%
Agnico Eagle Mines Ltd 4:00 p.m. 63.69
 0.77
 1.22%
43.22 64.195 16.12 3.95 31.76B 0.40 2.51%
Agnico Eagle Mines Ltd 4:00 p.m. 87.26
 1.30
 1.51%
59.36 88.27 22.09 1.53 43.51B 0.5426 2.49%
Akwaaba Mining Ltd 10:02 a.m. 0.175
 0.015
 9.38%
0.01 0.235 NA -0.018306 1.83M 0.00 0.00%
Akwaaba Mng Ltd Common Shares 9:33 a.m. 0.0614
 0.0495
 415.97%
0.0005 0.0993 NA -0.018306 642206 0.00 0.00%
Alamos Gold Inc Class A Common Shares 4:00 p.m. 15.20
 0.07
 0.46%
10.78 16.01 28.68 0.09 6.05B 0.025 0.66%
Alamos Gold Inc Cls A 4:00 p.m. 20.80
 0.16
 0.78%
14.80 22 39.25 0.09 8.28B 0.025 0.48%
Alaska Energy Metals Corp Common Shares 3:49 p.m. 0.1122
 0.0007
 0.63%
0.1064 0.50 NA -0.09 9.71M 0.00 0.00%
Alaska Energy Metals Corporation 3:51 p.m. 0.15  UNCH  0.0% 0.145 0.67 NA -0.09 12.98M 0.00 0.00%
Aloro Mining Corp 2:34 p.m. 0.015  UNCH  0.0% 0.01 0.055 NA -0.01 865939 0.00 0.00%
Aloro Mng Corp Common Shares 11:13 a.m. 0.01  UNCH  0.0% 0.01 0.0369 NA -0.01 577293 0.00 0.00%
Alphamin Resources Corp 3:59 p.m. 1.10
 0.03
 2.66%
0.77 1.20 29.89 0.0786 1.40B 0.03 5.45%
Alphamin Resources Corp Ordinary Shares 2:47 p.m. 0.8141
 0.0123
 1.49%
0.5782 0.88 22.12 0.0786 1.04B 0.03 7.37%
Altair Res Inc Common Shares 10:29 a.m. 0.0029
 0.0133
 82.10%
0.0029 0.035 NA -0.01 166073 0.00 0.00%
Altair Resources Inc 10:31 a.m. 0.005
 0.005
 50.00%
0.005 0.02 NA -0.01 286333 0.00 0.00%
Altamira Gold Corp 3:36 p.m. 0.13
 0.01
 8.33%
0.115 0.265 NA -0.01 27.56M 0.00 0.00%
Altamire Gold Corp Ordinary Shares 3:48 p.m. 0.0922
 0.0024
 2.67%
0.0855 0.1949 NA -0.01 19.54M 0.00 0.00%
Alturas Minerals Corp 9:30 a.m. 0.01
 0.005
 100.00%
0.005 0.015 NA -0.003825 1.46M 0.00 0.00%
Amarc Resources LTD. 3:43 p.m. 0.165  UNCH  0.0% 0.075 0.175 NA -0.000175 34.93M 0.00 0.00%
Amarc Resources LTD. Ordinary Shares CA 2:30 p.m. 0.12
 0.005
 4.00%
0.052 0.1291 NA -0.000175 25.40M 0.00 0.00%
Amaroq Minerals Ltd 3:59 p.m. 1.30
 0.05
 3.70%
0.61 1.48 NA -0.003 424.39M 0.00 0.00%
American Creek Resources Ltd New Common 2:35 p.m. 0.1055
 0.001
 0.96%
0.0755 0.15 NA -0.002442 41.92M 0.00 0.00%
American Creek Resources LTD. 2:42 p.m. 0.145
 0.005
 3.57%
0.10 0.21 14.50 0.01 57.62M 0.00 0.00%
American Lithium Corp 4:00 p.m. 0.555
 0.04
 7.77%
0.4648 2.325 NA -0.17 120.74M 0.00 0.00%
American Lithium Corp 4:00 p.m. 0.74
 0.02
 2.78%
0.635 3.09 NA -0.17 160.99M 0.00 0.00%
American Lithium Corp Warrant 05/11/202 3:11 p.m. 0.0031
 0.0079
 71.82%
0.0031 0.65 NA NA 0 0.00 0.00%
Americas Gold and Silver Corporation 3:59 p.m. 0.35
 0.015
 4.11%
0.275 0.76 NA -0.23 87.86M 0.00 0.00%
Americas Gold and Silver Corporation Com 4:00 p.m. 0.2611
 0.0089
 3.30%
0.1999 0.5567 NA -0.23 65.54M 0.00 0.00%
Amex Expl Inc Ordinary Shares 12:33 p.m. 1.37  UNCH  0.0% 0.7186 1.60 195.71 0.001 141.98M 0.00 0.00%
Amex Exploration Inc 3:59 p.m. 1.87
 0.01
 0.54%
0.98 2.20 267.14 0.007 193.80M 0.00 0.00%
Amilot Capital Inc Ordinary Shares 11:18 a.m. 0.0000  UNCH  0.0% NA NA NA -0.0025 473464 0.00 0.00%
Angkor Resources Corp 2:31 p.m. 0.135  UNCH  0.0% 0.055 0.14 NA -0.005818 24.90M 0.00 0.00%
Angkor Resources Corp Common Shares 12:26 p.m. 0.0852
 0.0045
 5.58%
0.0401 0.099 NA -0.005818 15.72M 0.00 0.00%
Anglogold Ashanti Plc Ordinary Shares 4:00 p.m. 21.92
 0.19
 0.86%
14.91 30.265 NA NA 9.20B 0.19 0.87%
Apex Resources Inc 11:06 a.m. 0.07  UNCH  0.0% 0.045 0.09 NA -0.02 2.53M 0.00 0.00%
Apex Resources Inc Ordinary Shares 3:18 p.m. 0.0476
 0.0364
 325.00%
0.0112 0.06 NA -0.02 1.72M 0.00 0.00%
Apogee Minerals Ltd 3:46 p.m. 0.05  UNCH  0.0% 0.045 0.09 NA -0.01 1.57M 0.00 0.00%
Apollo Silver Corp 12:47 p.m. 0.155
 0.005
 3.12%
0.075 0.225 NA -0.06 27.07M 0.00 0.00%
Apollo Silver Corp Common Shares 3:40 p.m. 0.1145
 0.0002
 0.17%
0.0534 0.1618 NA -0.06 19.99M 0.00 0.00%
Arbor Metals Corp 3:59 p.m. 0.55
 0.02
 3.51%
0.54 3.69 NA -0.01 36.94M 0.00 0.00%
Arbor Metals Corp Ordinary Shares 9:30 a.m. 0.4454
 0.0414
 10.25%
0.39 2.80 NA -0.01 29.91M 0.00 0.00%
Archon Minerals Ltd 9:35 a.m. 0.35
 0.10
 40.00%
0.13 0.35 NA -0.01 19.05M 0.00 0.00%
Arctic Star Expl Corp Common Shares 3:38 p.m. 0.0182
 0.0001
 0.55%
0.0065 0.0201 NA -0.01 4.06M 0.00 0.00%
Arctic Star Exploration Corp 10:40 a.m. 0.025  UNCH  0.0% 0.005 0.025 NA -0.01 5.58M 0.00 0.00%
Arcus Development Group Inc 12:57 p.m. 0.015  UNCH  0.0% 0.005 0.02 NA -0.000582 1.11M 0.00 0.00%
Arcus Development Group Inc Common Shar 9:30 a.m. 0.0000  UNCH  0.0% NA NA NA -0.000582 391554 0.00 0.00%
Argentum Silver Corp 3:59 p.m. 0.04
 0.005
 11.11%
0.025 0.055 NA -0.01 2.06M 0.00 0.00%
Argentum Silver Corp Ordinary Shares C 1:27 p.m. 0.0230
 0.0990
 81.15%
0.023 0.023 NA -0.01 1.19M 0.00 0.00%
Argonaut Gold Inc 4:00 p.m. 0.415
 0.005
 1.22%
0.215 0.77 10.38 0.04 526.67M 0.00 0.00%
Argonaut Gold Inc Common Shares 2:38 p.m. 0.3068
 0.0075
 2.51%
0.158 0.5664 7.67 0.04 389.35M 0.00 0.00%
Aris Mining Corporation 4:00 p.m. 5.38
 0.05
 0.92%
2.77 5.48 67.25 -0.22 797.23M 0.015 3.35%
Aris Mining Corporation Common Shares 4:00 p.m. 3.91
 0.04
 1.01%
2.0542 4.015 48.88 0.08 579.40M 0.015 4.60%
Aris Mng Corp WT Warrant 9:36 a.m. 0.25
 0.2495
 49900.00%
0.0003 0.25 NA NA 0 0.00 0.00%
Armor Minerals Inc Ordinary Shares 3:57 p.m. 0.1866
 0.1566
 522.00%
0.1866 0.1866 NA -0.002164 14.30M 0.00 0.00%
Artemis Gold Inc 4:00 p.m. 8.59
 0.05
 0.58%
4.33 9.09 NA -0.13 1.73B 0.00 0.00%
Artemis Gold Inc Canada 3:50 p.m. 6.23
 0.07
 1.11%
3.18 6.61 NA -0.13 1.26B 0.00 0.00%
Ascendant Res Inc Com Canada 3:28 p.m. 0.041
 0.0025
 5.75%
0.0366 0.176 NA -0.06 7.38M 0.00 0.00%
Ascendant Resources Inc 3:44 p.m. 0.055
 0.005
 8.33%
0.05 0.225 NA -0.06 9.90M 0.00 0.00%
Atico Mining Corp Com Canada 9:30 a.m. 0.15
 0.0086
 6.08%
0.0731 0.1919 NA -0.05 18.19M 0.00 0.00%
Atico Mining Corporation 2:05 p.m. 0.21
 0.01
 5.00%
0.095 0.27 NA -0.05 25.47M 0.00 0.00%
Aton Res Inc Com New Canada 12:38 p.m. 0.205
 0.0018
 0.89%
0.0041 0.205 NA -0.17 26.13M 0.00 0.00%
Aton Resources Inc 10:09 a.m. 0.195
 0.01
 4.88%
0.15 0.345 NA -0.17 24.85M 0.00 0.00%
Augusta Gold Corp 3:57 p.m. 0.735
 0.005
 0.69%
0.3884 1 9.19 0.08 63.16M 0.00 0.00%
Augusta Gold Corp 3:59 p.m. 1.01
 0.04
 4.12%
0.57 1.36 NA NA 0 0.00 0.00%
Auq Gold Mining Inc 3:21 p.m. 0.105
 0.01
 10.53%
0.045 0.22 NA -0.01 1.84M 0.00 0.00%
Auq Gold Mng Inc Ordinary Shares 2:31 p.m. 0.0419
 0.0136
 48.06%
0.02 0.0722 NA -0.01 733332 0.00 0.00%
Aura Minerals Inc 3:59 p.m. 10.18
 0.25
 2.40%
8.09 11.73 23.14 0.44 735.37M 0.25 4.91%
Aura Minerals Inc Common Shares 3:59 p.m. 7.41
 0.36
 4.63%
5.66 8.33 16.84 0.44 535.28M 0.195 5.26%
Aurania Resources Ltd 1:56 p.m. 0.21
 0.02
 8.70%
0.195 0.52 NA -0.23 14.17M 0.00 0.00%
Aurania Resources Ltd WT Exp Cad Warrant 3:50 p.m. 0.0000  UNCH  0.0% NA NA NA NA 0 0.00 0.00%
Aurania Resources LTD. Ordinary Shares 1:20 p.m. 0.1438
 0.0112
 7.23%
0.1438 0.3962 NA -0.23 9.70M 0.00 0.00%
Aurelius Minerals Inc Common Shares 11:23 a.m. 0.0015  UNCH  0.0% 0.0014 0.0656 NA -0.23 80629 0.00 0.00%
Aurion Resources LTD. 11:20 a.m. 0.70  UNCH  0.0% 0.395 0.77 NA -0.04 92.72M 0.00 0.00%
Aurion Resources LTD. Ordinary Shares C 11:44 a.m. 0.51
 0.0046
 0.89%
0.283 0.5837 NA -0.04 67.55M 0.00 0.00%
Austin Gold Corp Common Shares 3:55 p.m. 0.88
 0.0065
 0.74%
0.5401 1.66 NA -0.09 11.68M 0.00 0.00%
Austral Gold Ltd 10:47 a.m. 0.03
 0.005
 14.29%
0.02 0.04 NA NA 0 0.00 0.00%
Austral Gold Ltd Ordinary Shares Austra 2:47 p.m. 0.0222
 0.0016
 6.72%
0.0111 0.0351 NA -0.0135 13.59M 0.00 0.00%
Avidian Gold Corp 10:19 a.m. 0.015
 0.005
 25.00%
0.005 0.035 NA -0.01 2.78M 0.00 0.00%
Avidian Gold Corp Common Shares 2:01 p.m. 0.012  UNCH  0.0% 0.0037 0.0287 NA -0.01 2.22M 0.00 0.00%
Avino Silver & Gold Mines LTD. Commo 4:00 p.m. 0.714
 0.0037
 0.52%
0.40 0.9159 165.12 0.004324 92.82M 0.00 0.00%
Avino Silver and Gold Mines Ltd 3:58 p.m. 0.97  UNCH  0.0% 0.57 1.25 224.33 0.03 126.10M 0.00 0.00%
Awale Res Ltd Com New Canada 10:16 a.m. 0.45  UNCH  0.0% 0.2531 0.69 NA -0.3 29.63M 0.00 0.00%
Awale Resources Ltd 3:48 p.m. 0.65
 0.03
 4.84%
0.10 1.10 NA -0.3 42.80M 0.00 0.00%
Axmin Inc 3:08 p.m. 0.015  UNCH  0.0% 0.01 0.06 NA -0.004 2.25M 0.00 0.00%
Axmin Inc Ordinary Shares Canada 3:04 p.m. 0.01
 0.0018
 15.25%
0.01 0.0355 NA -0.004 1.50M 0.00 0.00%
Azimut Exploration Inc 3:49 p.m. 0.61
 0.03
 4.69%
0.61 1.42 NA -0.02 48.99M 0.00 0.00%
Azucar Minerals Ltd 3:40 p.m. 0.05  UNCH  0.0% 0.03 0.105 NA -0.01 3.69M 0.00 0.00%
Azucar Minerals Ltd Ordinary Shares 3:09 p.m. 0.0345
 0.0029
 7.75%
0.0218 0.08 NA -0.01 2.55M 0.00 0.00%
B2gold Corp 4:00 p.m. 3.47
 0.03
 0.86%
3.18 5.74 347.00 0.24 4.52B 0.04 4.61%
B2gold Corp Common Shares Canada 4:00 p.m. 2.53
 0.03
 1.17%
2.34 4.29 253.00 0.01 3.30B 0.04 6.32%
Balto Resources LTD. 9:30 a.m. 0.07  UNCH  0.0% 0.02 0.10 NA -0.01 5.09M 0.00 0.00%
Banyan Gold Corp 3:59 p.m. 0.335
 0.025
 8.06%
0.26 0.46 NA -0.01 95.85M 0.00 0.00%
Banyan Gold Corp Class A Ordinary Share 10:31 a.m. 0.2359
 0.0059
 2.56%
0.18 0.34 NA -0.01 67.50M 0.00 0.00%
Barksdale Res Corp Ordinary Shares 3:46 p.m. 0.139  UNCH  0.0% 0.073 0.70 NA -0.05 12.73M 0.00 0.00%
Barksdale Resources Corp 3:52 p.m. 0.21
 0.03
 16.67%
0.11 0.95 NA -0.05 19.24M 0.00 0.00%
Baroyeca Gold & Silver Inc Common SH 12:26 p.m. 0.0115
 0.0113
 49.56%
0.0001 0.03 NA -0.17 764575 0.00 0.00%
Baroyeca Gold and Silver Inc 3:24 p.m. 0.035  UNCH  0.0% 0.01 0.06 NA -0.17 2.33M 0.00 0.00%
Barrick Gold Corporation BC 4:01 p.m. 16.52
 0.17
 1.02%
13.76 20.75 22.94 0.24 29.00B 0.10 2.42%
Baru Gold Corp 9:30 a.m. 0.02  UNCH  0.0% 0.015 0.06 NA -0.01 4.94M 0.00 0.00%
Baru Gold Corp Common Shares 11:40 a.m. 0.015
 0.0005
 3.23%
0.0113 0.0449 NA -0.01 3.70M 0.00 0.00%
Batero Gold Corp 10:42 a.m. 0.06  UNCH  0.0% 0.02 0.06 NA -0.003818 6.91M 0.00 0.00%
Batero Gold Corp Ordinary Shares Canad 1:06 p.m. 0.035
 0.005
 16.67%
0.005 0.036 NA -0.003818 4.03M 0.00 0.00%
Bayhorse Silver Inc 2:49 p.m. 0.07  UNCH  0.0% 0.01 0.09 NA -0.01 19.41M 0.00 0.00%
Bayhorse Silver Inc Ordinary Shares CA 10:47 a.m. 0.0508
 0.0027
 5.05%
0.0076 0.065 NA -0.01 14.08M 0.00 0.00%
Bear Creek Mining Corp 3:39 p.m. 0.2811
 0.0026
 0.93%
0.117 0.5467 NA -0.16 63.97M 0.00 0.00%
Bear Creek Mining Corp 3:38 p.m. 0.38
 0.005
 1.30%
0.16 0.74 NA -0.16 86.48M 0.00 0.00%
Bearclaw Capital Corp 9:34 a.m. 0.035
 0.005
 16.67%
0.03 0.11 NA -0.02 256744 0.00 0.00%
Bearing Lithium Corp Common Shares 11:59 a.m. 0.2164
 0.0238
 12.36%
0.1613 0.3006 0.94 0.18 23.60M 0.00 0.00%
Bedford Metals Corp 3:44 p.m. 1.60
 0.11
 7.38%
0.04 1.60 NA -0.095455 22.74M 0.00 0.00%
Bedford Metals Corp Common Shares 9:30 a.m. 0.5280
 1.1020
 67.61%
0.528 0.528 NA -0.095455 7.50M 0.00 0.00%
Bell Copper Corporation 1:24 p.m. 0.07  UNCH  0.0% 0.065 0.19 NA -0.02 9.33M 0.00 0.00%
Bell Copper Corporation Ordinary Shares 1:23 p.m. 0.0501
 0.0023
 4.39%
0.0468 0.1402 NA -0.02 6.68M 0.00 0.00%
Belo Sun Mining Corp 11:20 a.m. 0.045  UNCH  0.0% 0.04 0.08 NA -0.03 20.48M 0.00 0.00%
Belo Sun Mining Corp Ordinary Shares C 1:57 p.m. 0.032
 0.0002
 0.62%
0.0286 0.056 NA -0.03 14.56M 0.00 0.00%
Benton Resources Inc 2:51 p.m. 0.13  UNCH  0.0% 0.04 0.23 NA -0.02 22.51M 0.00 0.00%
Benton Resources Inc Com Canada 2:53 p.m. 0.11  UNCH  0.0% 0.0145 0.17 NA -0.02 19.04M 0.00 0.00%
Benz Mining Corp 12:20 p.m. 0.155
 0.005
 3.33%
0.12 0.43 NA -0.04 26.20M 0.00 0.00%
Benz Mng Corp Ordinary Shares Canada 11:38 a.m. 0.1263
 0.0237
 15.80%
0.09 0.33 NA -0.04 21.34M 0.00 0.00%
Bessor Minerals Inc 3:54 p.m. 0.04
 0.005
 14.29%
0.025 0.075 NA -0.01 1.05M 0.00 0.00%
Bessor Minerals Inc Common Shares 3:20 p.m. 0.0225
 0.0223
 11150.00%
0.0002 0.0225 NA -0.01 591427 0.00 0.00%
Big Ridge Gold Corp 1:27 p.m. 0.085
 0.005
 5.56%
0.04 0.135 NA -0.03 16.85M 0.00 0.00%
Big Ridge Gold Corp Common Shares 12:11 p.m. 0.065  UNCH  0.0% 0.0252 0.1018 NA -0.03 12.89M 0.00 0.00%
Big Tree Carbon Inc 1:45 p.m. 0.03
 0.005
 14.29%
0.03 0.095 NA -0.01 3.40M 0.00 0.00%
Big Tree Carbon Inc Ordinary Shares 9:49 a.m. 0.025
 0.0025
 9.09%
0.0026 0.0447 NA -0.01 2.83M 0.00 0.00%
Bitterroot Resources Ltd 9:52 a.m. 0.02  UNCH  0.0% 0.015 0.045 NA -0.003919 1.87M 0.00 0.00%
Bitterroot Resources Ltd Common Shares 11:14 a.m. 0.0106
 0.0025
 19.08%
0.0104 0.03 NA -0.003919 993046 0.00 0.00%
Black Mammoth Metals Corp 9:30 a.m. 0.56  UNCH  0.0% 0.055 0.59 NA -0.01 12.45M 0.00 0.00%
Black Mammoth Metals Corp Canada Commo 11:34 a.m. 0.413
 0.003
 0.73%
0.0447 0.442 NA -0.01 9.18M 0.00 0.00%
Blackrock Silver Corp 3:49 p.m. 0.32  UNCH  0.0% 0.19 0.435 NA -0.03 71.37M 0.00 0.00%
Blackrock Silver Corp Ordinary Shares 3:59 p.m. 0.232
 0.0005
 0.21%
0.1402 0.3368 NA -0.11 51.75M 0.00 0.00%
Blackwolf Copper & Gold Ltd Com Can 1:37 p.m. 0.0972
 0.0028
 2.80%
0.0617 0.31 NA -0.17 11.96M 0.00 0.00%
Blackwolf Copper and Gold Ltd 12:57 p.m. 0.135  UNCH  0.0% 0.085 0.43 NA -0.17 16.61M 0.00 0.00%
Blende Silver Corp 2:52 p.m. 0.04
 0.005
 14.29%
0.01 0.05 NA -0.01 2.84M 0.00 0.00%
Blende Silver Corp Canada 11:22 a.m. 0.0267
 0.0003
 1.11%
0.0113 0.0382 NA -0.01 1.89M 0.00 0.00%
Blue Moon Metals Inc 3:47 p.m. 0.045
 0.005
 10.00%
0.04 0.095 NA -0.023574 1.19M 0.00 0.00%
Blue Moon Metals Inc Common Shares 9:30 a.m. 0.0297
 0.006
 16.81%
0.0297 0.064 NA -0.023574 784201 0.00 0.00%
Blue Star Gold Corp 2:29 p.m. 0.175
 0.005
 2.78%
0.17 0.47 NA -0.04 14.33M 0.00 0.00%
Blue Star Gold Corp Ordinary Shares 9:30 a.m. 0.1378
 0.0071
 4.90%
0.1378 0.312 NA -0.04 11.29M 0.00 0.00%
Bold Ventures Inc 2:17 p.m. 0.03
 0.005
 14.29%
0.03 0.085 NA -0.004153 1.59M 0.00 0.00%
Bold Ventures Inc Common Shares 2:16 p.m. 0.03
 0.004
 11.77%
0.026 0.04 NA -0.01 1.59M 0.00 0.00%
Bonterra Res Inc Ordinary Shares 3:55 p.m. 0.2276
 0.0502
 28.30%
0.12 0.2755 NA -0.28 29.01M 0.00 0.00%
Bonterra Resources Inc 3:59 p.m. 0.285
 0.03
 11.77%
0.16 0.37 NA -0.28 36.33M 0.00 0.00%
Boundary Gold & Copper Mng Ltd Ordin 10:08 a.m. 0.1135
 0.0065
 5.42%
0.0016 0.25 NA -0.16 179142 0.00 0.00%
Boundary Gold and Copper Mining Ltd 10:20 a.m. 0.445
 0.02
 4.71%
0.08 0.445 NA -0.16 702361 0.00 0.00%
Bravada Gold Corp New Ordinary Shares 11:48 a.m. 0.0323
 0.0002
 0.61%
0.0166 0.058 NA -0.01 4.78M 0.00 0.00%
Bravada Gold Corporation 11:48 a.m. 0.045
 0.005
 10.00%
0.025 0.075 NA -0.01 6.67M 0.00 0.00%
Brigadier Gold Ltd 2:30 p.m. 0.01  UNCH  0.0% 0.005 0.10 NA -0.04 1.28M 0.00 0.00%
Brigadier Gold Ltd Ordinary Shares 10:20 a.m. 0.005  UNCH  0.0% 0.0011 0.11 NA -0.04 638821 0.00 0.00%
Brunswick Expl Inc Com Canada 3:04 p.m. 0.3393
 0.0002
 0.06%
0.27 0.87 NA -0.04 65.85M 0.00 0.00%
Brunswick Exploration Inc 3:58 p.m. 0.45
 0.005
 1.12%
0.365 1.14 NA -0.04 87.33M 0.00 0.00%
Btu Metals Corp 9:30 a.m. 0.03  UNCH  0.0% 0.02 0.05 NA -0.01 4.29M 0.00 0.00%
Btu Metals Corp Ordinary Shares Canadac 2:57 p.m. 0.0195
 0.0012
 5.80%
0.0139 0.034 NA -0.01 2.79M 0.00 0.00%
Buenaventura Mining Company Inc 4:00 p.m. 15.85
 0.10
 0.64%
6.45 17.795 48.03 2.37 4.03B 0.075 0.95%
Bullion Gold Resources Corp 2:19 p.m. 0.025
 0.005
 16.67%
0.015 0.04 NA -0.01 1.34M 0.00 0.00%
Bullion Gold Resources Corp Common Shar 2:55 p.m. 0.0148  UNCH  0.0% 0.0061 0.0227 NA -0.01 791921 0.00 0.00%
Bwr Exploration Inc 1:03 p.m. 0.02  UNCH  0.0% 0.015 0.045 NA -0.003329 2.12M 0.00 0.00%
Caledonia Mining Corporation Plc Common 4:00 p.m. 10.03
 0.10
 0.99%
8.91 15.14 7.43 1.35 192.46M 0.14 5.58%
Calibre Mining Corp 4:00 p.m. 1.83
 0.03
 1.61%
1.155 2 10.17 0.18 1.44B 0.00 0.00%
Calibre Mining Corp Ordinary Shares 3:54 p.m. 1.34
 0.0215
 1.58%
0.81 1.53 7.44 0.18 1.05B 0.00 0.00%
Callinex Mines Inc 10:24 a.m. 1.40  UNCH  0.0% 1.20 4.19 NA -0.08 24.53M 0.00 0.00%
Callinex Mines Inc Common Shares 12:33 p.m. 0.981
 0.039
 3.82%
0.869 3.11 NA -0.08 17.19M 0.00 0.00%
Camino Minerals Corp Ordinary Shares C 3:23 p.m. 0.0499
 0.0015
 3.10%
0.0273 0.088 NA -0.02 10.31M 0.00 0.00%
Camino Minerals Corporation 12:41 p.m. 0.065  UNCH  0.0% 0.04 0.12 NA -0.02 13.43M 0.00 0.00%
Canada Carbon Inc 1:22 p.m. 0.055
 0.005
 8.33%
0.02 0.095 NA -0.01 10.82M 0.00 0.00%
Canada Carbon Inc Ordinary Shares Cana 9:30 a.m. 0.04
 0.0001
 0.25%
0.0042 0.065 NA -0.01 7.87M 0.00 0.00%
Canadian Critical Minerals Inc 2:56 p.m. 0.065
 0.005
 8.33%
0.02 0.065 10.83 0.006 16.72M 0.00 0.00%
Canadian Critical Minerals Inc Common SH 2:53 p.m. 0.046
 0.001
 2.13%
0.013 0.0475 7.67 0.006 11.83M 0.00 0.00%
Canadian Gold Corp 12:39 p.m. 0.18  UNCH  0.0% 0.125 0.35 NA -0.004689 31.51M 0.00 0.00%
Canagold Res Ltd Common Shares 11:07 a.m. 0.175
 0.01
 5.41%
0.1216 0.21 NA -0.03 30.38M 0.00 0.00%
Canagold Resources Ltd 3:59 p.m. 0.235
 0.005
 2.08%
0.17 0.275 NA -0.03 40.79M 0.00 0.00%
Canasil Res Inc Unclassified 3:06 p.m. 0.01
 0.009
 900.00%
0.001 0.025 NA -0.01 1.44M 0.00 0.00%
Candelaria Mining Corp 12:40 p.m. 0.01
 0.005
 100.00%
0.005 0.045 NA -0.03 1.50M 0.00 0.00%
Candelaria Mining Corp Ordinary Shares 1:18 p.m. 0.0117
 0.0019
 13.97%
0.0085 0.0324 NA -0.03 1.75M 0.00 0.00%
Canex Metals Inc 1:37 p.m. 0.075
 0.005
 7.14%
0.03 0.075 NA -0.01 8.56M 0.00 0.00%
Canex Metals Inc Ordinary Shares 9:30 a.m. 0.06
 0.005
 7.69%
0.015 0.065 NA -0.01 6.85M 0.00 0.00%
Canterra Minerals Corp Ordinary Shares 2:44 p.m. 0.0755
 0.0005
 0.67%
0.033 0.107 NA -0.05 11.24M 0.00 0.00%
Canterra Minerals Corporation 3:36 p.m. 0.10  UNCH  0.0% 0.045 0.14 NA -0.05 14.88M 0.00 0.00%
Cantex Mine Development Corp 3:59 p.m. 0.185
 0.005
 2.63%
0.165 0.315 NA -0.06 21.13M 0.00 0.00%
Cantex Mine Development Corp Ordinary SH 2:41 p.m. 0.1372
 0.003
 2.14%
0.1229 0.2198 NA -0.06 15.67M 0.00 0.00%
Capitan Silver Corp 3:45 p.m. 0.19
 0.015
 8.57%
0.11 0.25 NA -0.01 13.41M 0.00 0.00%
Capitan Silver Corp Com Canada 11:52 a.m. 0.13
 0.0024
 1.81%
0.079 0.1874 NA -0.01 9.18M 0.00 0.00%
Cariboo Rose Res Ltd Common Shares Cana 9:30 a.m. 0.031
 0.003
 8.82%
0.027 0.04 NA -0.006263 1.47M 0.00 0.00%
Cariboo Rose Resources LTD. 9:33 a.m. 0.035
 0.01
 40.00%
0.02 0.075 NA -0.006263 1.66M 0.00 0.00%
Carlin Gold Corp 12:23 p.m. 0.16
 0.02
 11.11%
0.01 0.18 1.71 0.043691 2.97M 0.00 0.00%
Carlin Gold Corp Com New Canada 0/0/NA NA  UNCH  0.0% NA NA 0.00 0.043691 0 0.00 NA%
Cartier Resources Inc 9:39 a.m. 0.075
 0.005
 7.14%
0.065 0.17 NA -0.004165 26.39M 0.00 0.00%
Cartier Resources Inc Canada Common S 1:42 p.m. 0.07
 0.0101
 16.86%
0.05 0.123 NA -0.004165 24.63M 0.00 0.00%
Cassiar Gold Corp 3:59 p.m. 0.26  UNCH  0.0% 0.205 0.52 NA -0.04 27.12M 0.00 0.00%
Cassiar Gold Corp Common Shares 3:59 p.m. 0.19
 0.0049
 2.51%
0.152 0.382 NA -0.04 19.82M 0.00 0.00%
Centamin Plc 3:06 p.m. 2.13
 0.03
 1.43%
1.31 2.28 27.25 0.06203 2.47B 0.02 1.88%
Centamin Plc Ordinary Shares Jersey 1:23 p.m. 1.5615
 0.0165
 1.07%
0.95 1.638 19.98 0.07817 1.81B 0.02 2.56%
Centerra Gold Inc 4:00 p.m. 8.52
 0.13
 1.50%
6.07 9.765 NA -0.31 1.83B 0.07 3.29%
Centerra Gold Inc Common Shares 4:00 p.m. 6.22
 0.12
 1.89%
4.465 7.23 NA -0.38 1.34B 0.07 4.50%
Central Iron Ore Ltd 11:27 a.m. 0.06
 0.015
 33.33%
0.04 0.075 NA -0.0039 4.36M 0.00 0.00%
Century Lithium Corp 3:59 p.m. 0.66
 0.10
 13.16%
0.365 1.07 NA -0.03 98.17M 0.00 0.00%
Century Lithium Corp Ordinary Shares 3:51 p.m. 0.4897
 0.0657
 11.83%
0.2607 0.7943 NA -0.03 72.84M 0.00 0.00%
Chakana Copper Corp 1:55 p.m. 0.105  UNCH  0.0% 0.035 0.14 NA -0.02 26.19M 0.00 0.00%
Chakana Copper Corp Com Canada 1:55 p.m. 0.0763
 0.0012
 1.55%
0.025 0.1031 NA -0.02 19.03M 0.00 0.00%
Chesapeake Gold Corp 10:29 a.m. 2.38
 0.03
 1.25%
1.06 2.75 NA -0.09 160.33M 0.00 0.00%
Chesapeake Gold Corp Ordinary Shares 3:49 p.m. 1.78
 0.046
 2.65%
0.7772 2.01 NA -0.16 119.91M 0.00 0.00%
Chibougamau Independent Mines Inc 10:45 a.m. 0.125
 0.015
 10.71%
0.095 0.15 NA -0.02 7.63M 0.00 0.00%
Chibougamau Independent Mines Inc Com NE 12:29 p.m. 0.10
 0.004
 3.85%
0.001 0.105 NA -0.02 6.11M 0.00 0.00%
China Gold Int Resources Corp 3:59 p.m. 8.02
 0.06
 0.74%
4.65 9.12 NA -0.0643 3.18B 0.00 0.00%
China Gold International Resources Corp 9:32 a.m. 6
 0.18
 2.91%
3.44 6.73 NA -0.0643 2.38B 0.00 0.00%
Cmc Metals Ltd 3:44 p.m. 0.035
 0.005
 12.50%
0.02 0.175 NA -0.04 5.19M 0.00 0.00%
Cmc Metals Ltd Common Shares 3:06 p.m. 0.0278
 0.0006
 2.11%
0.016 0.1268 NA -0.03 4.12M 0.00 0.00%
Coeur Mining Inc 4:00 p.m. 4.55
 0.07
 1.52%
2 5.47 NA -0.3 1.77B 0.00 0.00%
Colibri Resource Corp Common Shares 1:22 p.m. 0.0313
 0.0337
 51.85%
0.0025 0.065 NA -0.01 3.04M 0.00 0.00%
Colibri Resource Corporation 3:38 p.m. 0.05
 0.015
 23.08%
0.025 0.09 NA -0.01 4.86M 0.00 0.00%
Commander Resources Ltd 10:19 a.m. 0.07
 0.005
 6.67%
0.04 0.14 NA -0.02 3.08M 0.00 0.00%
Commander Resources Ltd Ordinary Shares 10:04 a.m. 0.055  UNCH  0.0% 0.03 0.085 NA -0.02 2.42M 0.00 0.00%
Compass Gold Corporation 11:28 a.m. 0.085
 0.005
 5.56%
0.055 0.12 NA -0.03 8.84M 0.00 0.00%
Compass Gold Corporation Ordinary Shares 11:16 a.m. 0.075
 0.035
 87.50%
0.04 0.0792 NA -0.03 7.80M 0.00 0.00%
Comstock Metals Ltd 3:11 p.m. 0.02
 0.005
 33.33%
0.01 0.035 NA -0.04 593440 0.00 0.00%
Comstock Metals Ltd Common Shares 2:10 p.m. 0.01
 0.0013
 14.94%
0.0083 0.0311 NA -0.04 296720 0.00 0.00%
Condor Gold Plc 1:01 p.m. 0.49  UNCH  0.0% 0.22 0.58 NA NA 0 0.00 0.00%
Condor Gold Plc Ordinary Shares United 9:30 a.m. 0.293
 0.107
 26.75%
0.147 0.45 NA -0.016 58.56M 0.00 0.00%
Conquest Resources Ltd Common Shares 2:17 p.m. 0.025
 0.0023
 8.43%
0.0106 0.0305 8.33 0.003 3.38M 0.00 0.00%
Conquest Resources LTD. 11:11 a.m. 0.03
 0.005
 14.29%
0.013 0.04 10.00 -0.006 4.06M 0.00 0.00%
Constantine Metal Res Ltd Common Shares 3:29 p.m. 0.258
 0.028
 12.17%
0.1702 0.335 NA -0.03 16.15M 0.00 0.00%
Contact Gold Corp Cda 9:30 a.m. 0.02
 0.0049
 19.68%
0.0084 0.028 NA -0.01 7.05M 0.00 0.00%
Contact Gold Inc 11:12 a.m. 0.03  UNCH  0.0% 0.01 0.035 NA -0.14 7.22M 0.00 0.00%
Copaur Minerals Inc 3:36 p.m. 0.25
 0.015
 6.38%
0.18 0.65 NA -0.05 15.19M 0.00 0.00%
Copaur Minerals Inc Ordinary Shares 3:29 p.m. 0.176
 0.0034
 1.97%
0.1365 0.48 NA -0.05 10.69M 0.00 0.00%
Copper Fox Metals Inc 3:25 p.m. 0.235
 0.015
 6.00%
0.15 0.305 NA -0.002463 131.29M 0.00 0.00%
Copper Fox Metals Inc Common Shares Can 10:43 a.m. 0.1796
 0.0052
 2.81%
0.1052 0.22 NA -0.002463 100.34M 0.0275 15.31%
Copper RD Res Inc Common Shares 10:37 a.m. 0.0375
 0.005
 11.77%
0.0375 0.123 NA -0.05 2.21M 0.00 0.00%
Copper Road Resources Inc 9:30 a.m. 0.065
 0.005
 8.33%
0.045 0.155 NA -0.05 3.84M 0.00 0.00%
Cordoba Minerals Corp 9:30 a.m. 0.48
 0.01
 2.04%
0.27 0.55 NA -0.35 43.11M 0.00 0.00%
Cordoba Minerals Corp Common Shares 2:17 p.m. 0.3447
 0.0143
 3.98%
0.205 0.416 NA -0.35 30.96M 0.00 0.00%
Cosigo Res Ltd Common Shares 1:41 p.m. 0.0245
 0.0045
 22.50%
0.0164 0.052 NA -0.002 2.29M 0.00 0.00%
Cosigo Resources Ltd 12:40 p.m. 0.06  UNCH  0.0% 0.025 0.065 NA -0.002 5.61M 0.00 0.00%
Critical Elements Lithium Corporation 3:51 p.m. 0.74
 0.04
 5.13%
0.55 2.37 NA -0.02 161.16M 0.00 0.00%
Critical Elements Lithium Corporation CO 3:59 p.m. 0.5421
 0.0043
 0.80%
0.4119 1.75 NA -0.02 118.06M 0.00 0.00%
D/B/A Sibanye-stillwater Ltd Ads 4:00 p.m. 4.88
 0.03
 0.62%
3.8501 9.88 0.25 26 3.45B 0.11 4.51%
D2 Lithium Corp 3:04 p.m. 0.03
 0.0002
 0.66%
0.025 0.38 NA -0.04 1.09M 0.00 0.00%
D2 Lithium Corp 2:14 p.m. 0.035  UNCH  0.0% 0.035 0.39 NA -0.6 1.27M 0.00 0.00%
Dakota Gold Corp 4:00 p.m. 2.37
 0.04
 1.66%
1.9499 3.945 NA -0.47 207.86M 0.00 0.00%
Damara Gold Corp 9:30 a.m. 0.03  UNCH  0.0% 0.015 0.045 NA -0.002653 2.21M 0.00 0.00%
Damara Gold Corp Ordinary Shares Canad 3:46 p.m. 0.0187
 0.0058
 44.96%
0.0115 0.04 NA -0.002653 1.37M 0.00 0.00%
Decade Resources Ltd Common Shares 10:51 a.m. 0.05  UNCH  0.0% 0.03 0.20 NA -0.02 4.44M 0.00 0.00%
Decade Resources LTD. 12:54 p.m. 0.06  UNCH  0.0% 0.045 0.265 NA -0.02 5.33M 0.00 0.00%
Defiance Silver Corp 3:57 p.m. 0.205  UNCH  0.0% 0.085 0.235 NA -0.01 52.51M 0.00 0.00%
Defiance Silver Corp Ordinary Shares C 3:59 p.m. 0.157
 0.0053
 3.49%
0.0444 0.1702 NA -0.01 40.21M 0.00 0.00%
Delta Res LTD. Ordinary Shares 2:25 p.m. 0.0937
 0.0063
 6.30%
0.0666 0.4196 NA -0.077 9.57M 0.00 0.00%
Delta Resources Ltd 1:34 p.m. 0.13
 0.005
 3.70%
0.09 0.61 NA -0.04 13.27M 0.00 0.00%
Denarius Metals Corp 10:44 a.m. 0.402
 0.018
 4.29%
0.2156 0.641 NA -0.324 25.48M 0.00 0.00%
Denarius Metals Corp 2:16 p.m. 0.58
 0.02
 3.33%
0.32 0.82 NA -0.324 36.77M 0.00 0.00%
Desert Gold Ventures Inc 1:17 p.m. 0.06
 0.005
 7.69%
0.03 0.095 NA -0.02 12.69M 0.00 0.00%
Desert Gold Ventures Inc Common Shares 2:20 p.m. 0.0591
 0.0019
 3.12%
0.025 0.061 NA -0.02 12.50M 0.00 0.00%
Desert Mountain Energy Corp 3:18 p.m. 0.235
 0.01
 4.08%
0.225 1.69 NA -0.14 21.21M 0.00 0.00%
Desert Mtn Energy Corp Common Shares 3:18 p.m. 0.1746
 0.0052
 2.89%
0.1655 1.22 NA -0.14 15.76M 0.00 0.00%
Dfr Gold Inc 3:32 p.m. 0.05
 0.01
 25.00%
0.02 0.10 NA -0.13 10.16M 0.00 0.00%
Dfr Gold Inc Ordinary Shares 11:34 a.m. 0.006  UNCH  0.0% 0.0012 0.19 NA -0.13 1.22M 0.00 0.00%
Discovery Harbour Res Corp Com NO Par C 1:29 p.m. 0.0429
 0.0059
 15.95%
0.012 0.0429 9.24 0.004645 607076 0.00 0.00%
Discovery Harbour Resources Corp 2:34 p.m. 0.12
 0.01
 7.69%
0.05 0.13 25.83 0.004645 1.70M 0.00 0.00%
Discovery Silver Corp 4:00 p.m. 0.91
 0.04
 4.21%
0.52 1.22 NA -0.12 360.94M 0.00 0.00%
Discovery Silver Corp Ordinary Shares 3:59 p.m. 0.6659
 0.025
 3.62%
0.4001 0.8908 NA -0.04 264.12M 0.00 0.00%
Discovery-corp Enterprises Inc Ordinary 12:18 p.m. 0.0000  UNCH  0.0% NA NA NA -0.01 733026 0.00 0.00%
DISCOVERY-CORP. Enterprises Inc 1:24 p.m. 0.07  UNCH  0.0% NA NA NA -0.01 855197 0.00 0.00%
District Copper Corp 9:30 a.m. 0.045  UNCH  0.0% 0.03 0.14 NA -0.04 980737 0.00 0.00%
District Copper Corp Com New Canada 1:15 p.m. 0.0352
 0.0065
 22.65%
0.0287 0.06 NA -0.03 767154 0.00 0.00%
District Metals Corp 3:59 p.m. 0.375
 0.01
 2.60%
0.08 0.40 NA -0.02 40.85M 0.00 0.00%
District Metals Corp Com Canada 3:37 p.m. 0.273
 0.0079
 2.98%
0.011 0.2959 NA -0.02 29.74M 0.00 0.00%
District Mines Ltd 9:30 a.m. 0.075
 0.065
 46.43%
0.055 0.14 NA -0.03 966686 0.00 0.00%
Dolly Varden Silver Corp 3:59 p.m. 0.94
 0.01
 1.05%
0.58 1.13 NA -0.09 267.57M 0.00 0.00%
Dolly Varden Silver Corporation Common S 3:56 p.m. 0.6965
 0.0035
 0.50%
0.421 0.83 NA -0.09 198.26M 0.00 0.00%
Drdgold Ltd American Depositary Shar 4:00 p.m. 7.82
 0.07
 0.89%
6.48 13.85 0.53 14.82 673.69M 0.105 2.69%
Dundee Precious Metals Inc 4:00 p.m. 10.50
 0.07
 0.66%
7.79 10.94 10.10 0.19 1.90B 0.0543 2.07%
Dundee Precious Metals Inc Common Shares 3:49 p.m. 7.67
 0.07
 0.90%
5.78 8.08 7.38 0.19 1.39B 0.04 2.09%
Durango Resources Inc 1:33 p.m. 0.03
 0.005
 14.29%
0.015 0.06 NA -0.003227 2.83M 0.00 0.00%
Durango Resources Inc Common Shares CA 12:22 p.m. 0.0212
 0.0003
 1.44%
0.0111 0.0493 NA -0.003227 2.00M 0.00 0.00%
Dynacor Group Inc 3:57 p.m. 5.09  UNCH  0.0% 2.88 5.21 13.05 0.39 185.90M 0.0117 2.75%
Dynacor Group Inc Common Shares 11:53 a.m. 3.7288
 0.0288
 0.78%
1.925 3.81 9.56 0.39 136.19M 0.0117 3.76%
Dynasty Gold Corp 3:59 p.m. 0.20
 0.01
 5.26%
0.105 0.39 NA -0.01 12.22M 0.00 0.00%
Dynasty Gold Corporation Ordinary Shares 2:46 p.m. 0.14
 0.008
 5.41%
0.077 0.3099 NA -0.01 8.56M 0.00 0.00%
E2gold Inc 1:17 p.m. 0.025
 0.005
 16.67%
0.01 0.04 NA -0.07 4.95M 0.00 0.00%
E2gold Inc Common Shares Canada 2:05 p.m. 0.0204
 0.0017
 9.09%
0.0092 0.028 NA -0.07 4.04M 0.00 0.00%
Eagle Plains Resources LTD. 2:13 p.m. 0.11  UNCH  0.0% 0.10 0.313 1.83 -0.01 12.66M 0.00 0.00%
Eagle Plains Resources LTD. Canada Ord 2:29 p.m. 0.075
 0.002
 2.60%
0.061 0.2466 1.25 -0.01 8.63M 0.00 0.00%
East Africa Metals Inc 9:47 a.m. 0.115  UNCH  0.0% 0.07 0.16 NA -0.02 23.55M 0.00 0.00%
East Africa Metals Inc Ordinary Shares 3:20 p.m. 0.052
 0.0379
 268.79%
0.011 0.096 NA -0.02 10.65M 0.00 0.00%
Eastern Platinum Ltd 3:57 p.m. 0.17
 0.005
 3.03%
0.07 0.21 2.43 -0.02 34.32M 0.00 0.00%
Eastern Platinum Ltd New Ordinary SH 9:34 a.m. 0.1329
 0.0255
 23.74%
0.05 0.1576 1.90 -0.02 26.83M 0.00 0.00%
Eastfield Res Ltd Ordinary Shares 10:16 a.m. 0.0147
 0.0054
 26.87%
0.0128 0.0377 NA -0.01 816755 0.00 0.00%
Eastfield Resources LTD. 9:48 a.m. 0.025
 0.005
 16.67%
0.02 0.05 NA -0.01 1.39M 0.00 0.00%
Edgewater Exploration Ltd 3:03 p.m. 0.10  UNCH  0.0% 0.09 0.17 NA -0.00086 3.89M 0.00 0.00%
Edgewater Exploration LTD. Common Shares 3:01 p.m. 0.07
 0.01
 16.67%
0.06 0.07 NA -0.00086 2.72M 0.00 0.00%
Edison Lithium Corp 9:30 a.m. 0.11  UNCH  0.0% 0.10 0.48 NA -0.01 2.04M 0.00 0.00%
Edison Lithium Corp Ordinary Shares 1:16 p.m. 0.08  UNCH  0.0% 0.0135 0.18 NA -0.01 1.48M 0.00 0.00%
Eldorado Gold Corporation 4:00 p.m. 19.65
 0.07
 0.35%
11.38 22.01 36.39 0.54 4.01B 0.0045 0.05%
Eldorado Gold Corporation Ordinary Share 4:00 p.m. 14.34
 0.11
 0.76%
8.30 16.01 26.56 0.54 2.92B 0.0045 0.06%
Electra Battery Materials Corp 3:45 p.m. 0.56  UNCH  0.0% 0.41 3.47 NA -0.37 19.89M 0.00 0.00%
Electra Battery Materials Corporation 4:00 p.m. 0.4101
 0.0074
 1.77%
0.31 2.66 NA -0.37 14.56M 0.00 0.00%
Electrum Discovery Corp 1:29 p.m. 0.085
 0.01
 13.33%
0.055 0.115 NA NA 5.38M 0.00 0.00%
Electrum Discovery Corp Com Canada 11:12 a.m. 0.069
 0.001
 1.43%
0.065 0.07 NA NA 4.37M 0.00 0.00%
Element Lifestyle Retirement Inc 2:27 p.m. 0.015  UNCH  0.0% 0.015 0.03 NA -0.008 1.06M 0.00 0.00%
Elemental Altus Royalties Corp 3:59 p.m. 1.18
 0.03
 2.61%
1 1.43 NA -0.17 231.27M 0.00 0.00%
Elemental Altus Royalties Corp Ordinary 3:36 p.m. 0.851
 0.011
 1.31%
0.7399 1.05 NA -0.02 166.79M 0.00 0.00%
Elevation Gold Mining Corporation 3:59 p.m. 0.085
 0.01
 13.33%
0.065 0.21 NA -0.44 9.61M 0.00 0.00%
Elevation Gold Mng Corp Common Shares 3:11 p.m. 0.0557
 0.0004
 0.71%
0.0465 0.1555 NA -0.44 6.29M 0.00 0.00%
Eloro Resources Ltd 3:59 p.m. 1.81
 0.06
 3.43%
1.09 3.97 NA -0.11 144.53M 0.00 0.00%
Eloro Resources Ltd Ordinary Shares Can 3:49 p.m. 1.31
 0.03
 2.34%
0.8147 3.03 NA -0.11 104.61M 0.00 0.00%
Elysee Development Corp 3:48 p.m. 0.28
 0.01
 3.45%
0.215 0.50 NA -0.14 7.96M 0.01 3.57%
Elysee Development Corp Common Shares 2:32 p.m. 0.22
 0.015
 6.38%
0.156 0.377 NA -0.14 6.25M 0.01 4.55%
Eminent Gold Corp 11:09 a.m. 0.31
 0.01
 3.12%
0.17 0.415 NA -0.04 15.40M 0.00 0.00%
Eminent Gold Corp Common Shares 11:45 a.m. 0.2335
 0.0185
 8.61%
0.1316 0.31 NA -0.04 11.60M 0.00 0.00%
Empire Metals Corp 12:56 p.m. 0.07
 0.005
 6.67%
0.065 0.12 NA -0.02 7.14M 0.00 0.00%
Empress Royalty Corp 11:44 a.m. 0.33
 0.005
 1.54%
0.25 0.435 NA -0.03 39.01M 0.00 0.00%
Empress Rty Corp Com Canada 3:44 p.m. 0.24  UNCH  0.0% 0.18 0.3122 NA -0.03 28.37M 0.00 0.00%
Encore Energy Corp 4:00 p.m. 4.37
 0.08
 1.86%
1.815 4.98 NA -0.16 792.49M 0.00 0.00%
Encore Energy Corp 4:00 p.m. 5.99
 0.11
 1.87%
2.48 6.73 NA -0.16 1.09B 0.00 0.00%
Endeavour Mining Plc 4:00 p.m. 28.79
 0.07
 0.24%
21.11 37.10 NA -0.23 7.05B 0.41 2.85%
Endeavour Mng Plc Ordinary Shares 3:47 p.m. 21.0218
 0.2382
 1.12%
15.60 27.40 NA -0.23 5.15B 0.41 3.90%
Endeavour Silver Corp 4:00 p.m. 3.70  UNCH  0.0% 1.94 5.91 123.33 0.03 889.25M 0.00 0.00%
Endeavour Silver Corporation Ordinary SH 4:00 p.m. 2.70
 0.02
 0.73%
1.42 4.36 90.00 0.03 648.91M 0.00 0.00%
Endurance Gold Corp 10:10 a.m. 0.165  UNCH  0.0% 0.115 0.325 NA -0.02 25.07M 0.00 0.00%
Endurance Gold Corp Common Shares Canad 1:06 p.m. 0.1208
 0.0141
 13.21%
0.086 0.2399 NA -0.02 18.36M 0.00 0.00%
Enduro Metals Corporation 3:58 p.m. 0.305
 0.01
 3.17%
0.235 1 NA -0.0451 8.60M 0.00 0.00%
Enduro Metals Corporation Common Shares 9:31 a.m. 0.2188
 0.0112
 4.87%
0.178 0.72 NA -0.0451 6.17M 0.00 0.00%
Engold Mines Ltd 1:36 p.m. 0.10
 0.01
 11.11%
0.025 0.10 NA -0.02 3.72M 0.00 0.00%
Engold Mines Ltd Ordinary Shares 10:58 a.m. 0.0462
 0.0142
 44.38%
0.02 0.0462 NA -0.02 1.72M 0.00 0.00%
Entree Resources Ltd 3:58 p.m. 1.55
 0.04
 2.52%
1.10 1.63 NA -0.05 315.18M 0.00 0.00%
Entree Resources LTD. Common Shares 3:21 p.m. 1.16
 0.005
 0.43%
0.83 1.18 NA -0.05 235.88M 0.00 0.00%
Equinox Gold Corp 4:00 p.m. 7.21
 0.61
 7.80%
5.36 8.79 80.11 0.09 2.38B 0.00 0.00%
Equinox Gold Corp Common Shares 4:00 p.m. 5.23
 0.49
 8.57%
3.95 6.50 58.11 0.09 1.72B 0.00 0.00%
Equity Metals Corporation 3:50 p.m. 0.195  UNCH  0.0% 0.075 0.255 NA -0.02 30.98M 0.00 0.00%
Equity Metals Corporation Ordinary Share 3:48 p.m. 0.14
 0.0068
 4.63%
0.0545 0.18 NA -0.02 22.24M 0.00 0.00%
Euro Sun Mining Inc 2:21 p.m. 0.06
 0.005
 9.09%
0.025 0.075 NA -0.01 19.09M 0.00 0.00%
Euro Sun Mining Inc Common Shares 10:31 a.m. 0.0421
 0.0002
 0.48%
0.0131 0.0557 NA -0.04 13.39M 0.00 0.00%
Excellon Resources Inc 3:50 p.m. 0.1302
 0.0038
 2.84%
0.05 0.305 0.87 0.15 12.97M 0.00 0.00%
Excellon Resources Inc 3:57 p.m. 0.165
 0.01
 5.71%
0.07 0.415 1.10 -0.54 16.44M 0.00 0.00%
Exgen Res Inc Common Shares 1:32 p.m. 0.0424
 0.0022
 4.93%
0.0424 0.0786 NA -0.01 2.71M 0.00 0.00%
Exgen Resources Inc 11:46 a.m. 0.06
 0.01
 14.29%
0.05 0.125 NA -0.01 3.83M 0.00 0.00%
Fairchild Gold Corp 10:28 a.m. 0.06
 0.015
 20.00%
0.02 0.10 NA -0.03 1.65M 0.00 0.00%
Falco Resources Ltd 1:38 p.m. 0.265
 0.005
 1.92%
0.08 0.39 NA -0.01 71.97M 0.00 0.00%
Falco Resources LTD. Common Shares Cana 3:07 p.m. 0.1165
 0.0817
 41.22%
0.0275 0.29 NA -0.01 31.64M 0.00 0.00%
Falcon Gold Corp 1:24 p.m. 0.05
 0.005
 9.09%
0.02 0.075 NA -0.01 6.88M 0.00 0.00%
Falcon Gold Corp Canada 3:17 p.m. 0.0382
 0.0022
 5.45%
0.015 0.0562 NA -0.01 5.26M 0.00 0.00%
Fancamp Exploration Ltd Ordinary Shares 3:30 p.m. 0.0517
 0.0026
 4.79%
0.0491 0.0816 4.64 0.03 12.46M 0.00 0.00%
Fancamp Exploration LTD. 12:43 p.m. 0.07  UNCH  0.0% 0.065 0.125 6.29 0.03 16.87M 0.00 0.00%
Fidelity Minerals Corp 9:35 a.m. 0.04
 0.005
 14.29%
0.015 0.10 NA -0.02 3.43M 0.00 0.00%
Fidelity Minerals Corp Common Shares 9:42 a.m. 0.05
 0.01
 25.00%
0.04 0.07 NA -0.02 4.29M 0.00 0.00%
Finlay Minerals Ltd Ordinary Shares Can 12:54 p.m. 0.027
 0.0048
 21.62%
0.0111 0.036 NA -0.00285 3.73M 0.00 0.00%
Finlay Minerals LTD. 1:58 p.m. 0.04
 0.005
 14.29%
0.01 0.04 NA -0.00285 5.52M 0.00 0.00%
Firefox Gold Corp 2:29 p.m. 0.075  UNCH  0.0% 0.03 0.115 NA -0.03 13.12M 0.00 0.00%
Firefox Gold Corp Ordinary Shares Canad 2:23 p.m. 0.055  UNCH  0.0% 0.0218 0.082 NA -0.03 9.62M 0.00 0.00%
First Idaho Resources 12:03 p.m. 0.06
 0.02
 25.00%
0.05 0.06 NA -0.001317 1.67M 0.00 0.00%
First Majestic Silver Corp Common 4:00 p.m. 9.31  UNCH  0.0% 5.67 11.58 NA -0.43 2.67B 0.0048 0.21%
First Majestic Silver Corp Ordinary Sha 4:00 p.m. 6.80
 0.02
 0.29%
4.17 8.44 NA -0.43 1.95B 0.0048 0.28%
First Mining Gold Corp 3:59 p.m. 0.135
 0.005
 3.57%
0.095 0.19 NA -0.02 123.99M 0.00 0.00%
First Mining Gold Corp Ordinary Shares 3:30 p.m. 0.10
 0.003
 2.91%
0.0727 0.145 NA -0.02 91.84M 0.00 0.00%
Fitzroy Minerals Inc 2:12 p.m. 0.145  UNCH  0.0% 0.035 0.22 NA -0.08 12.77M 0.00 0.00%
Fitzroy Minerals Inc Com Canada 1:49 p.m. 0.1045
 0.0055
 5.00%
0.0249 0.1751 NA -0.08 9.20M 0.00 0.00%
Fjordland Exploration Inc 3:55 p.m. 0.02
 0.005
 33.33%
0.015 0.045 NA -0.01 1.66M 0.00 0.00%
Fjordland Exploration Inc Ordinary Share 9:43 a.m. 0.004
 0.021
 84.00%
0.004 0.025 NA -0.01 331742 0.00 0.00%
Foran Mining Corp Ordinary Shares Canad 3:31 p.m. 2.99
 0.05
 1.70%
2.23 3.28 NA -0.05 913.19M 0.00 0.00%
Foran Mining Corporation 4:00 p.m. 4.11
 0.09
 2.24%
3.02 4.56 NA -0.04 1.26B 0.00 0.00%
Fort ST James Nickel Corp 9:30 a.m. 0.055
 0.02
 57.14%
0.03 0.165 NA -0.03 1.44M 0.00 0.00%
Fort ST. James Nickel Corp Ordinary Sha 10:56 a.m. 0.0000  UNCH  0.0% NA NA NA -0.03 1.57M 0.00 0.00%
Fortuna Silver Mines Inc Ordinary Shares 4:00 p.m. 4.64
 0.02
 0.43%
2.58 4.94 NA -0.44 1.42B 0.00 0.00%
Fpx Nickel Corp 2:09 p.m. 0.315  UNCH  0.0% 0.25 0.61 NA -0.02 99.19M 0.00 0.00%
Fpx Nickel Corp Ordinary Shares 1:02 p.m. 0.234
 0.0088
 3.91%
0.186 0.4539 NA -0.016613 73.68M 0.00 0.00%
Franco-nevada Corporation 4:00 p.m. 119.01
 0.31
 0.26%
102.29 161.25 32.61 3.65 22.89B 0.36 1.21%
Franco-nevada Corporation 4:00 p.m. 163
 0.08
 0.05%
139.185 217.70 44.66 3.65 31.35B 0.4864 1.19%
Freegold Ventures Ltd 3:27 p.m. 0.44
 0.015
 3.30%
0.33 0.71 NA -0.002283 196.53M 0.00 0.00%
Freegold Ventures LTD. Ordinary Shares 1:38 p.m. 0.3256
 0.0105
 3.12%
0.238 0.5186 NA -0.002283 145.43M 0.00 0.00%
Fridays Dog Holdings Inc 10:47 a.m. 0.085  UNCH  0.0% 0.05 0.12 NA -0.004655 7.15M 0.00 0.00%
Fridays Dog Holdings Inc Ordinary Shares 11:59 a.m. 0.0500
 0.0412
 468.18%
0.05 0.05 NA -0.004655 4.20M 0.00 0.00%
Frontier Lithium Inc 3:59 p.m. 0.79
 0.03
 3.66%
0.41 2.19 NA -0.11 179.83M 0.00 0.00%
Frontier Lithium Ordinary Shares 2:05 p.m. 0.5701
 0.0289
 4.83%
0.2994 1.6265 NA -0.11 129.77M 0.00 0.00%
Frontline Gold Corp Common Shares Canad 10:22 a.m. 0.0000  UNCH  0.0% NA NA 11.27 0.001774 2.62M 0.00 0.00%
Full Metal Minerals Ltd 9:52 a.m. 0.045  UNCH  0.0% 0.025 0.10 NA -0.01 2.67M 0.00 0.00%
Full Metal Minerals Ltd Common Shares 2:53 p.m. 0.017  UNCH  0.0% 0.0011 0.0504 NA -0.01 1.01M 0.00 0.00%
Fury Gold Mines Ltd 3:58 p.m. 0.67
 0.01
 1.47%
0.42 0.80 3.72 0.18 97.87M 0.00 0.00%
Fury Gold Mines Ltd Common Shares 4:00 p.m. 0.50
 0.0062
 1.23%
0.31 0.59 2.78 0.18 73.04M 0.00 0.00%
G E T T Gold Inc Ordinary Shares 9:31 a.m. 0.003
 0.0006
 16.67%
0.0015 0.039 NA -0.0546 642139 0.00 0.00%
G2 Goldfields Inc 3:42 p.m. 0.98
 0.02
 2.00%
0.57 1.03 NA -0.03 204.77M 0.00 0.00%
G2 Goldfields Inc Common Shares 3:13 p.m. 0.942
 0.0036
 0.38%
0.422 0.9766 NA -0.03 196.83M 0.00 0.00%
Gabo Mining Ltd 3:59 p.m. 0.09
 0.005
 5.88%
0.035 0.455 NA -0.21 902500 0.00 0.00%
Gabo Mining Ltd Ordinary Shares 9:30 a.m. 0.04
 0.0194
 32.66%
0.028 0.4305 NA -0.21 401111 0.00 0.00%
Gabriel Resources Ltd 11:27 a.m. 0.02  UNCH  0.0% 0.01 0.89 NA -0.01 20.72M 0.00 0.00%
Galantas Gold Corp 3:58 p.m. 0.205  UNCH  0.0% 0.11 0.395 NA -0.19 23.48M 0.00 0.00%
Galantas Gold Corporation Ordinary Share 2:20 p.m. 0.153
 0.0094
 5.79%
0.079 0.29 NA -0.19 17.52M 0.00 0.00%
Galiano Gold Inc 4:00 p.m. 1.43
 0.04
 2.72%
0.52 1.60 11.92 0.18 362.71M 0.00 0.00%
Galiano Gold Inc 4:00 p.m. 1.96
 0.08
 3.92%
0.68 2.20 16.33 0.18 497.14M 0.00 0.00%
Galore Res Inc Common Shares Canada 1:49 p.m. 0.0112
 0.0038
 25.33%
0.0094 0.0226 NA -0.01 1.86M 0.00 0.00%
Galore Resources Inc 3:43 p.m. 0.02
 0.005
 33.33%
0.01 0.03 NA -0.01 3.31M 0.00 0.00%
Garibaldi Resources Corp 1:36 p.m. 0.095  UNCH  0.0% 0.07 0.17 NA -0.03 13.02M 0.00 0.00%
Garibaldi Resources Corp Ordinary Shares 10:35 a.m. 0.065
 0.005
 8.33%
0.0247 0.20 NA -0.03 8.90M 0.00 0.00%
Generation Mining Ltd 3:59 p.m. 0.255  UNCH  0.0% 0.17 0.58 NA -0.12 60.19M 0.00 0.00%
Generation Mining Ltd Common Shares 2:32 p.m. 0.1917
 0.0004
 0.21%
0.125 0.4155 NA -0.12 45.25M 0.00 0.00%
Genius Metals Inc 3:55 p.m. 0.05  UNCH  0.0% 0.035 0.08 NA -0.02 4.88M 0.00 0.00%
Genius Metals Inc Common Shares 10:27 a.m. 0.0378
 0.0013
 3.33%
0.0245 0.10 NA -0.02 3.69M 0.00 0.00%
Gett Gold Inc 1:54 p.m. 0.01  UNCH  0.0% 0.005 0.01 0.16 0.0618 2.14M 0.00 0.00%
Gfg Resources Inc 3:02 p.m. 0.085  UNCH  0.0% 0.07 0.125 NA -0.06 18.31M 0.00 0.00%
Gfg Resources Inc Ordinary Shares Cana 12:20 p.m. 0.0628  UNCH  0.0% 0.05 0.098 NA -0.06 13.53M 0.00 0.00%
Gfm Resources LTD. 3:10 p.m. 0.05
 0.01
 16.67%
0.05 0.06 NA -0.02 954254 0.00 0.00%
Ggl Resources Corp 1:13 p.m. 0.07  UNCH  0.0% 0.04 0.08 NA -0.01 5.81M 0.00 0.00%
Ggl Resources Corporation Ordinary Share 10:15 a.m. 0.0357
 0.0248
 40.99%
0.0157 0.0619 NA -0.04 2.97M 0.00 0.00%
Gitennes Expl Inc F Ordinary Shares 3:17 p.m. 0.0024
 0.0026
 52.00%
0.0024 0.03 NA -0.01 164513 0.00 0.00%
Gitennes Exploration Inc 12:48 p.m. 0.01  UNCH  0.0% 0.01 0.045 NA -0.01 685471 0.00 0.00%
Glacier Lake Resources Inc 3:47 p.m. 0.06
 0.01
 20.00%
0.04 0.08 NA -0.03 1.30M 0.00 0.00%
Glacier Lake Resources Ordinary Shares 9:39 a.m. 0.0000  UNCH  0.0% NA NA NA -0.03 1.52M 0.00 0.00%
Glen Eagle Resources Inc 2:58 p.m. 0.005  UNCH  0.0% 0.005 0.025 NA -0.005889 729010 0.00 0.00%
Glen Eagle Resources Inc Ordinary Shares 10:03 a.m. 0.0016
 0.0021
 56.76%
0.0012 0.0113 NA -0.005889 233283 0.00 0.00%
Global Battery Metals Ltd 9:36 a.m. 0.04  UNCH  0.0% 0.035 0.20 NA -0.03 3.14M 0.00 0.00%
Global Battery Metals Ltd Ordinary Share 3:51 p.m. 0.0297
 0.0097
 48.50%
0.02 0.1502 NA -0.03 2.33M 0.00 0.00%
Gmv Minerals Inc 3:27 p.m. 0.16
 0.005
 3.03%
0.115 0.32 NA -0.01 14.14M 0.00 0.00%
Gmv Minerals Inc Ordinary Shares Canad 2:10 p.m. 0.1216
 0.0005
 0.41%
0.0883 0.23 NA -0.01 10.75M 0.00 0.00%
Gobimin Inc Ordinary Shares Canada 3:48 p.m. 1.2742
 0.0058
 0.45%
0.6438 1.28 NA -0.042 62.52M 0.01 0.78%
Gogold Resources Inc 4:00 p.m. 1.31
 0.02
 1.50%
0.94 1.98 NA -0.025 430.48M 0.00 0.00%
Gogold Resources Inc Ordinary Shares C 3:54 p.m. 0.9509
 0.0241
 2.47%
0.703 1.46 NA -0.025 312.48M 0.00 0.00%
Golconda Gold Ltd 3:40 p.m. 0.26  UNCH  0.0% 0.09 0.315 NA -0.01 18.53M 0.00 0.00%
Golconda Gold Ltd Common Shares 3:09 p.m. 0.1901
 0.0009
 0.47%
0.07 0.235 NA -0.01 13.55M 0.00 0.00%
Gold Bull Res Corp Com 0/0/NA 0.22  UNCH  0.0% 0.22 0.22 NA -0.13 3.27M 0.00 0.00%
Gold Bull Resources Corp 9:58 a.m. 0.475
 0.01
 2.15%
0.24 1 NA -0.13 7.06M 0.00 0.00%
Gold Fields Ltd American Depositary 4:00 p.m. 16.96
 0.07
 0.41%
10.31 18.965 22.03 0.77 15.18B 0.22 2.59%
Gold Reserve Inc 3:54 p.m. 4
 0.09
 2.30%
1.58 4.80 NA -0.09 398.19M 0.00 0.00%
Gold Resv Inc 3:15 p.m. 2.92
 0.02
 0.69%
1.21 3.40 NA -0.09 290.68M 0.00 0.00%
Gold Royalty Corp Common Shares 4:00 p.m. 2
 0.01
 0.50%
1.18 2.37 NA -0.18 291.45M 0.01 2.00%
Gold Springs Resource Corp 11:31 a.m. 0.08
 0.025
 45.45%
0.05 0.13 NA -0.01 22.51M 0.00 0.00%
Gold Springs Resource Corp Ordinary Shar 3:49 p.m. 0.0592
 0.0026
 4.59%
0.0381 0.0999 NA -0.01 16.66M 0.00 0.00%
Gold Terra Resource Corp 11:13 a.m. 0.065
 0.005
 7.14%
0.043 0.125 NA -0.01 18.28M 0.00 0.00%
Gold Terra Resource Corp Common Shares 2:39 p.m. 0.0515
 0.0015
 3.00%
0.0323 0.095 NA -0.01 14.48M 0.00 0.00%
Goldbank Mining Corporation 1:05 p.m. 0.31
 0.04
 11.43%
0.065 0.39 NA -0.02 52.68M 0.00 0.00%
Goldbank Mining Corporation Ordinary Sha 9:53 a.m. 0.218
 0.128
 142.22%
0.042 0.218 NA -0.02 37.04M 0.00 0.00%
Goldcliff Resource Corp Ordinary Shares 12:50 p.m. 0.0111
 0.0039
 26.00%
0.0111 0.045 NA -0.02 746563 0.00 0.00%
Goldcliff Resource Corporation 2:14 p.m. 0.015
 0.005
 25.00%
0.015 0.06 NA -0.01 1.01M 0.00 0.00%
Golden Arrow Res Corp 12:07 p.m. 0.055  UNCH  0.0% 0.045 0.13 NA -0.05 7.96M 0.00 0.00%
Golden Arrow Res Corp Common Shares 12:14 p.m. 0.0381
 0.0034
 8.19%
0.0324 0.0979 NA -0.05 5.52M 0.00 0.00%
Golden Goliath Res Ltd Com New Common SH 9:30 a.m. 0.044
 0.002
 4.35%
0.018 0.278 NA -0.03 1.12M 0.00 0.00%
Golden Goliath Resources LTD. 3:47 p.m. 0.055  UNCH  0.0% 0.04 0.175 NA -0.03 1.40M 0.00 0.00%
Golden Harp Res Inc Ordinary Shares CA 3:04 p.m. 0.0962
 0.0317
 49.15%
0.0645 0.0962 NA -0.004074 2.88M 0.00 0.00%
Golden Horse Minerals Ltd 3:56 p.m. 0.11
 0.01
 10.00%
0.05 0.14 NA NA 19.37M 0.00 0.00%
Golden Minerals Company 4:00 p.m. 0.58
 0.0001
 0.02%
0.26 6 NA -1.08 8.45M 0.00 0.00%
Golden Minerals Company 3:58 p.m. 0.79  UNCH  0.0% 0.34 8.125 NA NA 0 0.00 0.00%
Golden SH Res Corp Common Shares 3:16 p.m. 0.1994
 0.0006
 0.30%
0.09 0.20 NA NA 7.65M 0.00 NA%
Golden Share Resources Corporation 2:18 p.m. 0.045
 0.005
 10.00%
NA NA NA -0.004 2.17M 0.00 0.00%
Goldex Resources Corporation 2:16 p.m. 0.075
 0.02
 36.36%
0.055 0.10 NA -0.02 1.47M 0.00 0.00%
Goldex Resources Corporation Ordinary SH 3:57 p.m. 0.0349
 0.0082
 19.03%
0.0215 0.09 NA -0.02 684164 0.00 0.00%
Goldflare Expl Inc Common Shares 9:59 a.m. 0.0000  UNCH  0.0% NA NA NA -0.01 3.39M 0.00 0.00%
Goldflare Exploration Inc 3:50 p.m. 0.015
 0.005
 25.00%
0.015 0.09 NA -0.01 1.70M 0.00 0.00%
Goldgroup Mining Inc 3:30 p.m. 0.04  UNCH  0.0% 0.02 0.04 NA -0.14 3.31M 0.00 0.00%
Goldgroup Mng Inc Ordinary Shares 2:33 p.m. 0.0216
 0.0052
 19.40%
0.012 0.0632 NA -0.14 1.79M 0.00 0.00%
Goldhills Hldg Ltd Ordinary Shares 12:15 p.m. 0.02  UNCH  0.0% 0.02 0.02 NA -0.01 463373 0.00 0.00%
Goldhills Holding Ltd 12:36 p.m. 0.075
 0.03
 28.57%
0.01 0.125 NA -0.01 1.74M 0.00 0.00%
Goldmining Inc 4:00 p.m. 1.12
 0.01
 0.89%
1.03 1.51 NA -0.17 207.33M 0.00 0.00%
Goldmining Inc Common Shares 4:00 p.m. 0.8199
 0.0021
 0.26%
0.7601 1.1254 NA -0.09 151.78M 0.00 0.00%
Goldmoney Inc 2:01 p.m. 8.09
 0.04
 0.50%
7.50 10.75 17.98 0.45 106.28M 0.0038 0.19%
Goldmoney Inc Com New Canada 10:16 a.m. 5.90
 0.03
 0.51%
5.335 7.726 13.11 0.45 77.51M 0.0038 0.26%
Goldon Resources Ltd 2:29 p.m. 0.065
 0.005
 7.14%
0.03 0.16 NA -0.17 2.02M 0.00 0.00%
Goldon Resources Ltd Ordinary Shares 10:30 a.m. 0.046
 0.024
 34.29%
0.0127 0.08 NA -0.17 1.43M 0.00 0.00%
Goldshore Resources Inc 3:58 p.m. 0.145
 0.015
 9.38%
0.085 0.33 NA -0.05 37.72M 0.00 0.00%
Goldshore Resources Inc Common Shares 3:42 p.m. 0.1106
 0.0069
 5.87%
0.0606 0.25 NA -0.05 28.77M 0.00 0.00%
Goldsource Mines Inc 3:59 p.m. 0.68
 0.01
 1.49%
0.18 0.71 NA -0.12 40.66M 0.00 0.00%
Goldsource Mines Inc Common Shares 10:31 a.m. 0.4924
 0.0164
 3.44%
0.1381 0.5119 NA -0.12 29.44M 0.00 0.00%
Gowest Gold Ltd 3:19 p.m. 0.065  UNCH  0.0% 0.055 0.205 NA -0.006133 43.61M 0.00 0.00%
Gowest Gold Ltd Ordinary Shares 3:36 p.m. 0.0676
 0.0034
 5.30%
0.0011 0.19 NA -0.019 45.36M 0.00 0.00%
Gpm Metals Inc 12:40 p.m. 0.055  UNCH  0.0% 0.03 0.13 NA -0.004487 4.61M 0.00 0.00%
Gpm Metals Inc Ordinary Shares 10:48 a.m. 0.03
 0.002
 7.14%
0.028 0.03 NA -0.004487 2.51M 0.00 0.00%
GR Silver Mining Ltd 3:59 p.m. 0.168
 0.022
 11.58%
0.035 0.24 NA -0.1 52.32M 0.00 0.00%
GR Silver Mng Ltd Common Shares 3:50 p.m. 0.122
 0.013
 9.63%
0.025 0.1725 NA -0.1 37.99M 0.00 0.00%
Granada Gold Mine Inc 3:49 p.m. 0.04  UNCH  0.0% 0.01 0.05 NA -0.019 6.35M 0.00 0.00%
Granada Gold Mine Inc Common Shares 9:54 a.m. 0.031
 0.0033
 11.91%
0.007 0.0373 NA -0.019 4.92M 0.00 0.00%
Grande Portage Resources Ltd Ordinary SH 10:29 a.m. 0.1549
 0.0035
 2.21%
0.1161 0.2164 NA -0.01 18.56M 0.00 0.00%
Grande Portage Resources LTD. 9:30 a.m. 0.22
 0.01
 4.76%
0.155 0.30 NA -0.01 26.36M 0.00 0.00%
Granite Creek Copper Ltd 2:02 p.m. 0.04
 0.005
 14.29%
0.03 0.07 NA -0.02 7.93M 0.00 0.00%
Granite Creek Copper LTD. Common Shares 2:07 p.m. 0.03
 0.0022
 6.83%
0.019 0.0527 NA -0.02 5.95M 0.00 0.00%
Great Quest Fertilizer Ltd 1:06 p.m. 0.01  UNCH  0.0% 0.005 0.015 NA -0.01 848461 0.00 0.00%
Great Quest Fertilizer LTD. Common Share 9:30 a.m. 0.0073
 0.0024
 48.98%
0.0049 0.01 NA -0.01 619376 0.00 0.00%
Green Battery Minerals Inc 2:25 p.m. 0.03
 0.005
 20.00%
0.025 0.08 NA -0.05 2.69M 0.00 0.00%
Green Battery Minerals Inc Ordinary Shar 9:45 a.m. 0.0185
 0.0002
 1.09%
0.018 0.0587 NA -0.05 1.66M 0.00 0.00%
Grizzly Discoveries Inc 3:59 p.m. 0.025  UNCH  0.0% 0.02 0.10 NA -0.01 3.82M 0.00 0.00%
Grizzly Discoveries Inc Common Shares 3:52 p.m. 0.0195  UNCH  0.0% 0.014 0.08 NA -0.01 2.98M 0.00 0.00%
Guanajuato Silver Company Ltd 3:57 p.m. 0.22
 0.015
 6.38%
0.15 0.61 NA -0.1 78.23M 0.00 0.00%
Gungnir Resources Inc 3:54 p.m. 0.04
 0.005
 14.29%
0.025 0.07 NA -0.01 4.79M 0.00 0.00%
Gungnir Resources Inc Ordinary Shares 11:17 a.m. 0.0342
 0.0042
 14.00%
0.0177 0.051 NA -0.01 4.09M 0.00 0.00%
Gunpoint Exploration LTD. 12:03 p.m. 0.68
 0.12
 15.00%
0.45 0.80 NA -0.02 34.61M 0.00 0.00%
Gunpoint Exploration LTD. Ordinary Share 1:52 p.m. 0.4234
 0.0934
 28.30%
0.33 0.45 NA -0.02 21.55M 0.00 0.00%
Happy Creek Minerals Ltd Common Shares 1:33 p.m. 0.1141
 0.0968
 559.54%
0.0173 0.1141 NA -0.002783 15.71M 0.00 0.00%
Happy Creek Minerals LTD. 3:20 p.m. 0.04
 0.005
 14.29%
0.02 0.075 NA -0.002783 5.51M 0.00 0.00%
Harmony Gold Mining Company Ltd 4:00 p.m. 8.74
 0.03
 0.34%
3.41 9.80 0.61 7.77 5.42B 0.08 1.83%
Harvest Gold Corp 3:40 p.m. 0.045  UNCH  0.0% 0.015 0.06 NA -0.01 1.94M 0.00 0.00%
Harvest Gold Corp Common Shares 2:33 p.m. 0.015  UNCH  0.0% 0.0036 0.03 NA -0.01 647484 0.00 0.00%
Heliostar Metals Ltd 3:54 p.m. 0.25
 0.01
 3.85%
0.175 0.57 NA -0.08 46.07M 0.00 0.00%
Heliostar Metals LTD. Ordinary Shares 3:53 p.m. 0.1925
 0.0051
 2.58%
0.131 0.5199 NA -0.08 35.48M 0.00 0.00%
Homerun Res Inc Common Shares 2:45 p.m. 0.38
 0.0116
 3.15%
0.15 0.6592 NA -0.05 19.22M 0.00 0.00%
Homerun Resources Inc 3:52 p.m. 0.52
 0.02
 4.00%
0.30 0.92 NA -0.05 26.30M 0.00 0.00%
Honey Badger Silver Inc 10:51 a.m. 0.075
 0.005
 6.25%
0.05 0.18 NA -0.05 4.64M 0.00 0.00%
Honey Badger Silver Inc Ordinary Shares 12:16 p.m. 0.0598
 0.0033
 5.84%
0.04 0.1297 NA -0.05 3.70M 0.00 0.00%
Hudbay Minerals Inc 4:00 p.m. 10.60
 0.05
 0.47%
5.61 11.05 48.18 0.27 3.72B 0.01 0.19%
Hudbay Minerals Inc Ordinary Shares CA 4:00 p.m. 7.74
 0.01
 0.13%
3.94 8.11 35.18 0.22 2.72B 0.01 0.26%
Huntsman Exploration Inc 2:30 p.m. 0.04  UNCH  0.0% 0.02 0.09 NA -0.45 638990 0.00 0.00%
Huntsman Exploration Inc Ordinary Share 9:30 a.m. 0.024
 0.016
 40.00%
0.014 0.0729 NA -0.45 383394 0.00 0.00%
Hycroft Mining Holding Corporation - Cla 4:00 p.m. 3.74
 0.12
 3.11%
1.63 4.995 NA -2.61 79.00M 0.00 0.00%
I 80 Gold Corp 4:00 p.m. 1.68
 0.01
 0.60%
1.56 3.60 NA -0.24 505.00M 0.00 0.00%
I-80 Gold Corp Common Shares 4:00 p.m. 1.22
 0.01
 0.81%
1.15 2.67 NA -0.24 366.73M 0.00 0.00%
Iamgold Corporation Ordinary Shares 4:00 p.m. 3.60
 0.11
 2.96%
1.99 3.92 18.95 0.19 1.79B 0.0625 3.47%
Iconic Minerals Ltd 9:30 a.m. 0.015
 0.005
 25.00%
0.015 0.125 0.11 0.13 2.21M 0.00 0.00%
Imagine Lithium Inc 11:51 a.m. 0.035  UNCH  0.0% 0.03 0.105 NA -0.02 9.70M 0.00 0.00%
Imagine Lithium Inc Common Shares 3:49 p.m. 0.0283
 0.0012
 4.43%
0.0221 0.075 NA -0.02 7.84M 0.00 0.00%
Imining Technologies Inc Ordinary Shares 9:32 a.m. 0.001  UNCH  0.0% 0.001 0.001 NA -0.15 47110 0.00 0.00%
Impact Silver Corp 3:52 p.m. 0.30
 0.005
 1.69%
0.14 0.38 NA -0.02 64.07M 0.00 0.00%
Impact Silver Corp Ordinary Shares Cana 3:35 p.m. 0.218
 0.0033
 1.49%
0.105 0.2799 NA -0.02 46.56M 0.00 0.00%
Inca One Gold Corp 10:40 a.m. 0.09  UNCH  0.0% 0.075 0.24 NA -0.14 4.85M 0.00 0.00%
Inca One Gold Corporation Ordinary Share 2:36 p.m. 0.07
 0.0089
 14.57%
0.0489 0.16 NA -0.14 3.77M 0.00 0.00%
Independence Gold Corp 3:56 p.m. 0.21  UNCH  0.0% 0.11 0.335 NA -0.02 35.13M 0.00 0.00%
Independence Gold Corp Common Shares CA 2:50 p.m. 0.154
 0.0003
 0.20%
0.081 0.233 NA -0.02 25.76M 0.00 0.00%
Indigo Expl Inc Common Shares Canada 9:30 a.m. 0.0169
 0.0091
 35.00%
0.0169 0.20 NA -0.02 1.11M 0.00 0.00%
Indigo Exploration Inc 12:55 p.m. 0.035  UNCH  0.0% 0.03 0.255 NA -0.02 2.30M 0.00 0.00%
Insuraguest Technologies Inc 1:38 p.m. 0.015  UNCH  0.0% 0.005 0.085 NA -0.0075 1.58M 0.00 0.00%
Insuraguest Technologies Inc Com Canada 11:29 a.m. 0.0112
 0.0001
 0.89%
0.0099 0.057 NA -0.01 1.18M 0.00 0.00%
Integra Resources Corp 3:32 p.m. 1.14
 0.01
 0.89%
0.86 1.975 NA -0.52 100.84M 0.00 0.00%
Integra Resources Corp Common Shares 3:58 p.m. 0.83
 0.0137
 1.62%
0.6365 1.65 NA -0.52 73.42M 0.00 0.00%
Inter Rock Minerals Inc 11:59 a.m. 0.62  UNCH  0.0% 0.53 0.84 NA NA 0 0.00 0.00%
Inter Rock Minerals Inc Canada Ordinar 10:05 a.m. 0.45
 0.0629
 12.26%
0.45 0.58 9.00 0.02 9.88M 0.00 0.00%
Intercontinental Gold & Metals Ltd O 10:58 a.m. 0.0001  UNCH  0.0% 0.0001 0.0001 NA -0.17 2071 0.00 0.00%
International Iconic Gold Exp Corp 2:08 p.m. 0.03  UNCH  0.0% 0.01 0.035 NA -0.01 3.04M 0.00 0.00%
International Iconic Gold Exploration CO 3:26 p.m. 0.0173
 0.0037
 17.62%
0.0042 0.021 NA -0.01 1.75M 0.00 0.00%
Inventus Mining Corp 3:13 p.m. 0.05  UNCH  0.0% 0.025 0.10 175.44 -0.01 8.40M 0.00 0.00%
Inventus Mng Corp Common Shares 3:15 p.m. 0.02
 0.0008
 3.85%
0.0188 0.088 70.18 -0.01 3.36M 0.00 0.00%
Inzinc Mining Ltd 1:49 p.m. 0.03
 0.005
 14.29%
0.015 0.065 NA -0.01 3.70M 0.00 0.00%
Inzinc Mining LTD. Ordinary Shares Cana 3:09 p.m. 0.0095
 0.0115
 54.76%
0.0006 0.05 NA -0.01 1.17M 0.00 0.00%
Ioneer Ltd - American Depositary Shares 2:51 p.m. 5.01
 0.0508
 1.00%
2.9001 11.09 NA -0.12 264.45M 0.00 0.00%
Jade Leader Corp 1:06 p.m. 0.03
 0.005
 20.00%
0.005 0.055 NA -0.01 1.95M 0.00 0.00%
Jade Leader Corp Ordinary Shares 1:07 p.m. 0.0118
 0.018
 60.40%
0.0118 0.03 NA -0.01 765611 0.00 0.00%
Jaeger Resources Corp Ordinary Shares 12:29 p.m. 0.001
 0.0014
 58.33%
0.001 0.0024 NA -0.002079 57460 0.00 0.00%
Jaguar Mining Inc 4:00 p.m. 2.95
 0.05
 1.72%
1.12 3.14 14.05 0.21 233.25M 0.04 5.42%
Jaguar Mng Inc Ordinary Shares 3:55 p.m. 2.11
 0.02
 0.94%
0.8265 2.24 10.05 0.29 166.83M 0.04 7.58%
Japan Gold Corp 3:48 p.m. 0.125  UNCH  0.0% 0.065 0.235 NA -0.02 32.06M 0.00 0.00%
Japan Gold Corp Common Shares 2:00 p.m. 0.0902
 0.0033
 3.53%
0.0471 0.1659 NA -0.02 23.14M 0.00 0.00%
Jaxon Mining Inc 11:12 a.m. 0.015  UNCH  0.0% 0.01 0.035 NA -0.003978 2.52M 0.00 0.00%
Jaxon Mng Inc Ordinary Shares 11:57 a.m. 0.0045
 0.0075
 62.50%
0.0044 0.027 NA -0.003978 756016 0.00 0.00%
Jayden Res Inc New Ordinary Shares 10:27 a.m. 0.0365
 0.0031
 9.28%
0.0334 0.0814 NA -0.01 2.14M 0.00 0.00%
Jayden Resources Inc 1:29 p.m. 0.06  UNCH  0.0% 0.035 0.15 NA -0.002364 6.69M 0.00 0.00%
Jervois Global Ltd 2:57 p.m. 0.015
 0.005
 25.00%
0.015 0.105 NA NA 0 0.00 0.00%
Jervois Global Ltd Ordinary Shares 3:19 p.m. 0.0155
 0.0003
 1.97%
0.0137 0.0774 NA -0.1065 41.89M 0.00 0.00%
Jubilee Gold Exploration Ltd 3:54 p.m. 0.46
 0.01
 2.22%
0.45 0.46 15.33 0.03 3.66M 0.00 0.00%
K2 Gold Corp Ordinary Shares Canada 12:54 p.m. 0.1065
 0.0061
 6.08%
0.0442 0.1532 NA -0.02 11.56M 0.00 0.00%
K2 Gold Corporation 11:17 a.m. 0.13  UNCH  0.0% 0.065 0.23 NA -0.02 14.11M 0.00 0.00%
K92 Mining Inc 4:00 p.m. 7.44
 0.02
 0.27%
4.64 7.67 53.14 0.15 1.74B 0.00 0.00%
K92 Mining Inc Common Shares Canada 3:59 p.m. 5.43
 0.03
 0.55%
3.35 5.59 38.79 0.14 1.27B 0.00 0.00%
Kaizen Discovery Inc 2:38 p.m. 0.085
 0.005
 5.56%
0.08 0.21 NA -0.07 5.61M 0.00 0.00%
Kaizen Discovery Inc Common Shares 11:18 a.m. 0.10
 0.04
 28.57%
0.10 0.14 NA -0.07 6.59M 0.00 0.00%
Karora Resources Inc 4:00 p.m. 5.47
 0.10
 1.79%
3.60 5.77 109.40 0.05 977.20M 0.00 0.00%
Karora Resources Inc Common Shares 3:50 p.m. 4.01
 0.06
 1.47%
2.62 4.20 80.20 0.05 716.38M 0.00 0.00%
Keon Cap Inc Common Shares 12:06 p.m. 0.0000  UNCH  0.0% NA NA NA -0.08 1.45M 0.00 0.00%
Keon Capital Inc 3:29 p.m. 0.095
 0.005
 5.00%
0.09 0.32 NA -0.08 473429 0.00 0.00%
Kermode Resources LTD. 10:25 a.m. 0.015  UNCH  0.0% 0.01 0.10 NA -0.04 630981 0.00 0.00%
Kesselrun Resources Ltd 3:54 p.m. 0.05  UNCH  0.0% 0.02 0.09 NA -0.01 4.70M 0.00 0.00%
Kesselrun Resources LTD. Ordinary Shares 3:50 p.m. 0.0316
 0.0085
 21.20%
0.0144 0.0645 NA -0.01 2.97M 0.00 0.00%
Kestrel Gold Inc 9:30 a.m. 0.035
 0.005
 12.50%
0.02 0.05 NA -0.002 3.68M 0.00 0.00%
Kestrel Gold Inc Common Shares Canada 11:05 a.m. 0.0112
 0.0138
 55.20%
0.0011 0.042 NA -0.002 1.18M 0.00 0.00%
Kincora Copper Ltd 2:54 p.m. 0.045
 0.005
 12.50%
0.025 0.08 NA -0.02 11.12M 0.00 0.00%
Kincora Copper Ltd Common Shares 11:09 a.m. 0.02
 0.009
 81.82%
0.011 0.059 NA -0.02 4.94M 0.00 0.00%
King Global Ventures Inc 10:14 a.m. 0.31
 0.015
 4.62%
0.12 0.395 NA -0.85 2.30M 0.00 0.00%
King Global Ventures Inc Com NO Par Can 11:11 a.m. 0.25  UNCH  0.0% 0.0281 0.27 NA -0.85 1.85M 0.00 0.00%
Kingman Minerals Ltd 12:13 p.m. 0.07
 0.005
 7.69%
0.065 0.17 NA -0.04 882179 0.00 0.00%
Kingman Minerals Ltd Ordinary Shares 11:20 a.m. 0.0526
 0.0191
 26.64%
0.0521 0.087 NA -0.04 662894 0.00 0.00%
Kingsmen Res Ltd Common Shares 2:44 p.m. 0.22  UNCH  0.0% 0.112 0.332 NA -0.03 4.26M 0.00 0.00%
Kingsmen Resources Ltd 2:43 p.m. 0.30  UNCH  0.0% 0.15 0.41 NA -0.000765 5.80M 0.00 0.00%
Kinross Gold Corp 4:00 p.m. 9.04
 0.07
 0.78%
5.91 9.37 26.59 -0.47 11.10B 0.0406 1.80%
Kinross Gold Corporation 4:00 p.m. 6.60
 0.04
 0.61%
4.32 6.815 19.41 0.34 8.10B 0.03 1.82%
Kirkland Lake Discoveries Corp 3:58 p.m. 0.10
 0.005
 4.76%
0.06 0.25 NA -0.04 8.86M 0.00 0.00%
Kirkland Lake Discoveries Corp Ordinary 1:15 p.m. 0.09
 0.0005
 0.55%
0.0508 0.1643 NA -0.04 7.98M 0.00 0.00%
Klondike Gold Corp 12:56 p.m. 0.095  UNCH  0.0% 0.065 0.12 NA -0.01 18.23M 0.00 0.00%
Klondike Gold Corp Ordinary Shares 12:24 p.m. 0.07
 0.0039
 5.90%
0.047 0.092 NA -0.01 13.44M 0.00 0.00%
Klondike Silver Corp 9:30 a.m. 0.04
 0.005
 14.29%
0.02 0.055 NA -0.004218 10.74M 0.00 0.00%
Klondike Silver Corp Common Shares Cana 3:34 p.m. 0.0256
 0.0094
 26.86%
0.014 0.049 NA -0.004218 6.88M 0.00 0.00%
Kodiak Copper Corp 2:48 p.m. 0.56
 0.02
 3.45%
0.40 0.97 NA -0.03 35.80M 0.00 0.00%
Kodiak Copper Corp Ordinary Shares 2:48 p.m. 0.4113
 0.0139
 3.27%
0.2955 0.7336 NA -0.028 26.29M 0.00 0.00%
Kootenay Silver Inc 3:59 p.m. 1.10
 0.03
 2.66%
0.60 1.40 NA -2.16 55.84M 0.00 0.00%
Kootenay Silver Inc Com Par Canada 3:55 p.m. 0.87
 0.018
 2.11%
0.04 1.07 NA -2.16 39.82M 0.00 0.00%
Kore Mining Ltd 10:27 a.m. 0.045  UNCH  0.0% 0.025 0.085 NA -0.044211 9.08M 0.00 0.00%
Kore Mng Ltd New Ordinary Shares 3:22 p.m. 0.0325
 0.0033
 9.22%
0.02 0.06 NA -0.044211 6.56M 0.00 0.00%
Kutcho Copper Corp 2:10 p.m. 0.135  UNCH  0.0% 0.08 0.29 NA -0.05 20.91M 0.00 0.00%
Kutcho Copper Corp Ordinary Shares 12:58 p.m. 0.1023
 0.0013
 1.29%
0.0595 0.2119 NA -0.05 15.85M 0.00 0.00%
Labrador Gold Corp 3:54 p.m. 0.13
 0.005
 3.70%
0.12 0.255 NA -0.01 22.10M 0.00 0.00%
Labrador Gold Corp Ordinary Shares 3:56 p.m. 0.0942
 0.0057
 5.71%
0.083 0.19 NA -0.004692 16.01M 0.00 0.00%
Lake Victoria Gold Ltd 2:28 p.m. 0.175
 0.005
 2.78%
0.14 0.28 NA NA 18.53M 0.00 0.00%
Lake Victoria Gold Ltd Com Canada 1:54 p.m. 0.185
 0.0515
 38.58%
0.10 0.29 NA NA 19.59M 0.00 0.00%
Lara Exploration Ltd 3:59 p.m. 0.78
 0.03
 3.70%
0.445 0.87 NA -0.01 35.72M 0.00 0.00%
Lara Exploration Ltd Common Shares Cana 3:23 p.m. 0.55
 0.04
 6.78%
0.151 0.76 NA -0.01 25.19M 0.00 0.00%
Latin Metals Inc 9:30 a.m. 0.11
 0.015
 15.79%
0.06 0.20 NA -0.02 8.96M 0.00 0.00%
Latin Metals Inc Common Shares 11:03 a.m. 0.0728
 0.0057
 8.49%
0.0446 0.15 NA -0.02 5.93M 0.00 0.00%
Laurion Mineral Exploration Inc 3:58 p.m. 0.39
 0.015
 4.00%
0.32 0.76 NA -0.012 104.16M 0.00 0.00%
Laurion Minerals Exploration Inc Ordinar 10:38 a.m. 0.2852
 0.0061
 2.09%
0.246 0.5403 NA -0.018 76.17M 0.00 0.00%
Leviathan Gold Ltd 1:15 p.m. 0.13
 0.01
 8.33%
0.09 0.225 NA -0.07 2.59M 0.00 0.00%
Leviathan Gold Ltd Ordinary Shares 11:01 a.m. 0.085
 0.01
 10.53%
0.05 0.168 NA -0.07 1.70M 0.00 0.00%
Li3 Lithium Corp 11:39 a.m. 0.02
 0.005
 20.00%
0.015 0.30 NA -0.04 826455 0.00 0.00%
Li3 Lithium Corp Common Shares 11:52 a.m. 0.0075
 0.0155
 67.39%
0.0075 0.0784 NA -0.033973 309921 0.00 0.00%
Liberty Gold Corp 3:59 p.m. 0.335
 0.015
 4.29%
0.23 0.565 NA -0.06 115.61M 0.00 0.00%
Liberty Gold Corp Common Shares 3:58 p.m. 0.2445
 0.0155
 5.96%
0.1696 0.4199 NA -0.06 84.38M 0.00 0.00%
Lincoln Gold Mining Inc 1:29 p.m. 0.21
 0.025
 10.64%
0.10 0.475 NA -0.27 2.89M 0.00 0.00%
Lincoln Gold Mng Inc Ordinary Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.27 0 0.00 NA%
Lion One Metals Ltd 3:59 p.m. 0.475  UNCH  0.0% 0.375 1.06 NA -0.02 109.51M 0.00 0.00%
Lion One Metals LTD. Ordinary Shares CA 3:46 p.m. 0.3544
 0.001
 0.28%
0.2001 0.789 NA -0.02 81.71M 0.00 0.00%
Lion Rock Res Inc Com New Canada 3:35 p.m. 0.11
 0.01
 10.00%
0.0032 0.12 NA -0.03 4.61M 0.00 0.00%
Lion Rock Resources Inc 1:58 p.m. 0.18
 0.01
 5.88%
0.09 0.225 NA -0.03 7.54M 0.00 0.00%
Lithium South Dev Corp Ordinary Shares 3:51 p.m. 0.3062
 0.0013
 0.43%
0.20 0.5301 NA -0.14 29.70M 0.00 0.00%
Lithium South Development Corporation 3:32 p.m. 0.41
 0.01
 2.38%
0.27 0.71 NA -0.1 39.77M 0.00 0.00%
Lode Gold Res Inc Com Canada 3:29 p.m. 0.028
 0.0012
 4.11%
0.0102 0.0521 NA NA 10.13M 0.00 0.00%
Lode Gold Resources Inc 9:30 a.m. 0.045
 0.005
 12.50%
0.015 0.065 NA NA 16.27M 0.00 0.00%
Loncor Gold Inc 2:22 p.m. 0.36
 0.015
 4.00%
0.255 0.48 NA -0.02 55.37M 0.00 0.00%
Loncor Gold Inc Ordinary Shares 9:33 a.m. 0.2661
 0.0029
 1.08%
0.20 0.3468 NA -0.02 40.93M 0.00 0.00%
Lovitt Resources Inc 9:46 a.m. 0.08  UNCH  0.0% 0.08 0.12 NA -0.02 1.19M 0.00 0.00%
Lovitt Resources Inc Ordinary Shares CA 1:19 p.m. 0.015
 0.005
 25.00%
0.015 0.02 NA -0.02 223770 0.00 0.00%
Lsl Pharma Group Inc 3:11 p.m. 0.40  UNCH  0.0% 0.35 0.60 NA NA 0 0.00 0.00%
Lsl Pharma Group Inc Com Canada 0/0/NA NA  UNCH  0.0% NA NA NA -0.013526 0 0.00 NA%
Luca Mining Corp 3:56 p.m. 0.44
 0.02
 4.35%
0.20 0.59 NA -0.34 72.98M 0.00 0.00%
Luca Mining Corp Ordinary Shares 11:53 a.m. 0.3775
 0.0767
 25.50%
0.237 0.792 NA -0.34 53.50M 0.00 0.00%
Lucara Diamond Corp 10:21 a.m. 0.31  UNCH  0.0% 0.285 0.55 NA -0.04 142.27M 0.025 32.26%
Lucara Diamond Corporation Ordinary Shar 9:30 a.m. 0.2429
 0.0131
 5.70%
0.209 0.4003 NA -0.04 111.47M 0.025 41.17%
Lumina Gold Corp 3:59 p.m. 0.56
 0.01
 1.75%
0.315 0.64 NA -0.06 232.93M 0.00 0.00%
Lumina Gold Corp Canada 3:55 p.m. 0.4199
 0.0038
 0.91%
0.2393 0.4753 NA -0.06 174.66M 0.00 0.00%
Lundin Mining Corp 4:00 p.m. 15.32
 0.07
 0.46%
8.32 16.51 49.42 0.31 11.86B 0.09 2.35%
Lundin Mng Corp Common Shares 3:59 p.m. 11.18
 0.06
 0.54%
5.91 12.17 36.06 0.31 8.66B 0.09 3.22%
Macdonald Mines Expl Ltd Com NO Par Can 11:01 a.m. 0.0284
 0.0066
 18.86%
0.024 0.0608 NA -0.06 1.08M 0.00 0.00%
Macdonald Mines Expl LTD. 9:30 a.m. 0.035  UNCH  0.0% 0.03 0.085 NA -0.06 1.33M 0.00 0.00%
Mag Silver Corp 4:00 p.m. 16.55
 0.07
 0.42%
11.15 18.51 35.21 0.18 1.70B 0.00 0.00%
Mag Silver Corporation Ordinary Shares 4:00 p.m. 12.07
 0.06
 0.49%
8.195 13.62 25.68 0.47 1.24B 0.00 0.00%
Magna Terra Minerals Inc 3:47 p.m. 0.04
 0.01
 20.00%
0.015 0.05 NA -0.01 3.32M 0.00 0.00%
Magna Terra Minerals Inc Ordinary Shares 9:30 a.m. 0.0118
 0.0003
 2.48%
0.0118 0.0301 NA -0.01 980791 0.00 0.00%
Majestic Gold Corp 3:51 p.m. 0.08
 0.01
 14.29%
0.06 0.11 8.00 0.01 83.41M 0.00 0.00%
Majestic Gold Corp Ordinary Shares 10:19 a.m. 0.054
 0.0005
 0.94%
0.0411 0.0742 5.40 0.01 56.30M 0.00 0.00%
Mako Mining Corp 3:58 p.m. 3.20
 0.07
 2.14%
1.16 3.41 32.00 -0.18 210.46M 0.00 0.00%
Mako Mng Corp Common S 0/0/NA NA  UNCH  0.0% NA NA NA -0.18 0 0.00 NA%
Manganese X Energy Corp 1:29 p.m. 0.105
 0.01
 10.53%
0.075 0.19 NA -0.022 15.12M 0.00 0.00%
Manganese X Energy Corp Ordinary Shares 1:19 p.m. 0.072
 0.0045
 6.67%
0.0551 0.142 NA -0.022 10.37M 0.00 0.00%
Maple Gold Mines Ltd 3:04 p.m. 0.075
 0.01
 15.38%
0.045 0.20 NA -0.03 25.48M 0.00 0.00%
Maple Gold Mines Ltd Common Shares 2:10 p.m. 0.0504
 0.0008
 1.61%
0.03 0.147 NA -0.03 17.12M 0.00 0.00%
Marathon Gold Corp Common Shares Canada 3:16 p.m. 0.594
 0.014
 2.41%
0.3539 0.74 NA -0.03 278.68M 0.00 0.00%
Marathon Gold Corporat 4:00 p.m. 0.81
 0.04
 5.20%
0.49 0.985 NA -0.03 380.02M 0.00 0.00%
Maritime Resources Corp 10:27 a.m. 0.055  UNCH  0.0% 0.03 0.065 NA -0.004251 32.76M 0.00 0.00%
Maritime Resources Corp Ordinary Shares 3:57 p.m. 0.045
 0.011
 19.64%
0.0145 0.065 NA -0.004251 26.81M 0.00 0.00%
Mas Gold Corp 9:30 a.m. 0.01
 0.005
 33.33%
0.005 0.035 NA -0.01 3.84M 0.00 0.00%
Mas Gold Corp Com Canada 2:47 p.m. 0.0112
 0.0018
 13.85%
0.0064 0.0139 NA -0.01 4.30M 0.00 0.00%
Masivo Silver Corp 9:48 a.m. 0.10
 0.005
 5.26%
0.045 0.175 NA -0.05 2.19M 0.00 0.00%
Masivo Silver Corp Ordinary Shares 9:34 a.m. 0.0505
 0.0438
 46.45%
0.0355 0.14 NA -0.05 1.11M 0.00 0.00%
Mawson Gold Ltd 3:58 p.m. 0.675
 0.015
 2.17%
0.25 0.73 NA -0.02 205.90M 0.00 0.00%
Mawson Gold Ltd Common Shares 1:48 p.m. 0.5168
 0.0068
 1.33%
0.10 0.5351 NA -0.02 157.64M 0.00 0.00%
Max Resource Corp 3:59 p.m. 0.21
 0.02
 10.53%
0.085 0.255 NA -0.04 36.96M 0.00 0.00%
Max Resource Corp Common Shares 3:18 p.m. 0.1429
 0.0252
 21.41%
0.064 0.1838 NA -0.04 25.15M 0.00 0.00%
Mayfair Gold Corp 1:36 p.m. 2.55
 0.16
 6.70%
1.70 2.74 NA -0.22 255.97M 0.00 0.00%
Mayfair Gold Corp Common Shares 3:15 p.m. 1.87
 0.105
 5.95%
1.30 2.01 NA -0.22 187.71M 0.00 0.00%
Mcewen Mining Inc 4:00 p.m. 10.92
 0.19
 1.71%
5.92 12.23 9.41 -1.71 539.89M 0.00 0.00%
Mcewen Mining Inc 3:59 p.m. 14.96
 0.24
 1.58%
8.05 16.79 NA -1.2 7.10B 0.0025 0.03%
Mega Copper Ltd 10:03 a.m. 0.09  UNCH  0.0% 0.085 0.16 NA -0.003764 3.83M 0.00 0.00%
Mene Inc 3:24 p.m. 0.215
 0.005
 2.27%
0.20 0.48 NA -0.01 32.14M 0.00 0.00%
Mene Inc Ordinary Shares 3:25 p.m. 0.158
 0.006
 3.66%
0.1441 0.36 NA -0.01 23.62M 0.00 0.00%
Meridian Mining UK Societas 3:59 p.m. 0.41
 0.005
 1.23%
0.25 0.59 NA NA 0 0.00 0.00%
Meridian Mng UK Societas Ordinary Shares 2:51 p.m. 0.301
 0.0015
 0.50%
0.20 0.444 NA -0.05 90.32M 0.00 0.00%
Metalero Mining Corp 9:33 a.m. 0.10  UNCH  0.0% 0.075 0.225 NA -3.3 633636 0.00 0.00%
Metalero Mng Corp Com Canada 3:25 p.m. 0.01
 0.0025
 33.33%
0.0044 0.012 NA -3.3 63364 0.00 0.00%
Metalex Ventures Ltd New Ordinary Shares 1:49 p.m. 0.01  UNCH  0.0% 0.01 0.019 NA -0.01 2.34M 0.00 0.00%
Metalex Ventures LTD. 9:30 a.m. 0.015
 0.005
 50.00%
0.01 0.05 NA -0.01 3.52M 0.00 0.00%
Metalla Royalty & Streaming LTD. Com 4:00 p.m. 3.03
 0.02
 0.66%
2.32 5.42 NA -0.11 277.09M 0.004 1.58%
Metalla Royalty and Streaming Ltd 3:58 p.m. 4.10
 0.04
 0.97%
3.13 7.33 NA -0.11 374.94M 0.004 1.17%
Metallic Minerals Corp 2:46 p.m. 0.285
 0.005
 1.79%
0.235 0.44 NA -0.05 48.45M 0.00 0.00%
Metallic Minerals Corp Common Shares 3:31 p.m. 0.208
 0.0027
 1.31%
0.1681 0.3224 NA -0.05 35.36M 0.00 0.00%
Metallis Resources Inc 3:32 p.m. 0.10
 0.01
 11.11%
0.035 0.115 NA -0.01 6.85M 0.00 0.00%
Metallis Resources Inc Ordinary Shares 10:53 a.m. 0.0681
 0.0019
 2.71%
0.0249 0.0863 NA -0.01 4.66M 0.00 0.00%
Metalquest Mining Inc 9:47 a.m. 0.055  UNCH  0.0% 0.04 0.14 NA -0.018 1.48M 0.00 0.00%
Metalquest Mining Inc Common Shares 9:52 a.m. 0.042
 0.0229
 35.28%
0.0397 0.111 NA -0.018 1.13M 0.00 0.00%
Metals Creek Res Common Shares 2:06 p.m. 0.0235
 0.0025
 11.90%
0.0121 0.033 NA -0.01 3.98M 0.00 0.00%
Metals Creek Resources Corp 3:03 p.m. 0.03  UNCH  0.0% 0.02 0.05 NA -0.04 5.08M 0.00 0.00%
Mexican Gold Mining Corp 10:07 a.m. 0.12
 0.005
 4.00%
0.06 0.135 NA -0.03 2.55M 0.00 0.00%
Mexican Gold Mng Corp Common Shares 3:22 p.m. 0.085
 0.0003
 0.35%
0.044 0.093 NA -0.03 1.80M 0.00 0.00%
Milner Consolidated Silver Mines Ltd 11:09 a.m. 0.025
 0.04
 61.54%
0.005 0.065 NA -0.01 262513 0.00 0.00%
Minaurum Gold Inc 3:59 p.m. 0.24
 0.015
 5.88%
0.11 0.35 NA -0.02 89.74M 0.00 0.00%
Minaurum Gold Inc Ordinary Shares Cana 3:58 p.m. 0.18
 0.0098
 5.16%
0.0797 0.263 NA -0.02 67.31M 0.00 0.00%
Minco Cap Corp 9:30 a.m. 0.03
 0.0076
 20.21%
0.0283 0.0581 NA -0.06 1.30M 0.00 0.00%
Minco Capital Corp 2:27 p.m. 0.05  UNCH  0.0% 0.045 0.085 NA -0.06 2.17M 0.00 0.00%
Minco Silver Corp 9:41 a.m. 0.22
 0.01
 4.76%
0.14 0.24 NA -0.07 13.43M 0.00 0.00%
Minco Silver Corp Common Shares Canada 3:15 p.m. 0.1568
 0.0002
 0.13%
0.1019 0.18 NA -0.07 9.57M 0.00 0.00%
Mineros SA 3:59 p.m. 1.16  UNCH  0.0% 0.56 1.30 NA NA 0 0.00 0.00%
Mineros SA Ordinary Shares 12:11 p.m. 0.8298
 0.0233
 2.73%
0.428 0.8531 13.83 0.06 248.72M 0.0187 9.04%
Minnova Corp 10:46 a.m. 0.085
 0.005
 6.25%
0.02 0.105 NA -0.03 5.94M 0.00 0.00%
Minnova Corp Ordinary Shares Canada 1:56 p.m. 0.045
 0.005
 10.00%
0.012 0.08 NA -0.03 3.14M 0.00 0.00%
Mirasol Resources Ltd Common Shares Can 2:53 p.m. 0.3842
 0.0246
 6.02%
0.3707 0.9867 NA -0.17 25.29M 0.00 0.00%
Mirasol Resources LTD. 9:30 a.m. 0.50
 0.01
 1.96%
0.48 1.38 NA -0.17 32.91M 0.00 0.00%
Monarca Minerals Inc 2:14 p.m. 0.01  UNCH  0.0% 0.005 0.02 NA -0.0073 1.27M 0.00 0.00%
Monarca Minerals Inc Common Shares 3:24 p.m. 0.0065
 0.0006
 8.45%
0.001 0.0185 NA -0.0089 822605 0.00 0.00%
Montage Gold Corp 3:59 p.m. 1.19
 0.01
 0.83%
0.51 1.41 NA -0.09 284.52M 0.00 0.00%
Montage Gold Corp Com Canada 2:00 p.m. 0.8694
 0.0161
 1.82%
0.3726 1.04 NA -0.09 207.86M 0.00 0.00%
Montauk Metals Inc 1:51 p.m. 0.05
 0.005
 11.11%
0.015 0.08 NA NA 2.08M 0.00 0.00%
Montauk Metals Inc Common Shares 12:01 p.m. 0.0243
 0.0143
 143.00%
0.0037 0.0482 NA NA 1.01M 0.00 0.00%
Monument Mining Ltd 3:59 p.m. 0.155  UNCH  0.0% 0.075 0.195 NA -0.02 50.83M 0.00 0.00%
Monument Mining Ltd Common Shares Canad 10:12 a.m. 0.13  UNCH  0.0% 0.0111 0.16 NA -0.02 42.63M 0.00 0.00%
Mountain Prov Diamonds Inc 10:29 a.m. 0.125
 0.002
 1.57%
0.1161 0.406 0.54 0.23 26.44M 0.04 128.00%
Mountain Province Diamonds Inc 3:30 p.m. 0.175  UNCH  0.0% 0.16 0.53 0.76 0.23 37.02M 0.04 91.43%
Mtb Metals Corp 12:30 p.m. 0.04
 0.005
 14.29%
0.03 0.185 NA -0.03 4.67M 0.00 0.00%
Mtb Metals Corp Ordinary Shares 3:06 p.m. 0.0292
 0.0003
 1.02%
0.02 0.136 NA -0.02 3.41M 0.00 0.00%
Multi-metal Dev Ltd Ordinary Shares 1:48 p.m. 0.0275
 0.0016
 5.50%
0.02 0.05 5.50 -0.01 6.91M 0.00 0.00%
Mundoro Capital Inc 10:30 a.m. 0.165  UNCH  0.0% 0.14 0.24 NA -0.02 17.24M 0.00 0.00%
Mundoro Capital Inc Ordinary Shares Can 3:42 p.m. 0.1213
 0.0024
 2.02%
0.10 0.179 NA -0.02 12.67M 0.00 0.00%
MX Gold Corp 9:30 a.m. 0.05
 0.02
 28.57%
0.02 0.075 33.92 0.001474 1.21M 0.00 0.00%
MX Gold Corp Ordinary Shares 1:34 p.m. 0.03
 0.002
 6.25%
0.0002 0.0371 20.35 0.001474 728171 0.00 0.00%
Nanoxplore Inc 4:00 p.m. 2.66
 0.19
 7.69%
1.87 3.57 NA -0.08 453.64M 0.00 0.00%
Nanoxplore Inc Ordinary Shares Canada 3:50 p.m. 1.90
 0.11
 6.14%
1.38 2.662 NA -0.08 324.03M 0.00 0.00%
Neo Battery Materials Ltd 3:57 p.m. 0.14
 0.005
 3.70%
0.13 0.465 NA -0.02 16.16M 0.00 0.00%
Neo Battery Matls Ltd Common Shares 1:47 p.m. 0.09
 0.0575
 38.98%
0.01 0.35 NA -0.02 10.39M 0.00 0.00%
Nevada Expl Inc Common Shares 3:16 p.m. 0.0895
 0.0001
 0.11%
0.0802 0.186 NA -0.46 2.26M 0.00 0.00%
Nevada Exploration Inc 1:39 p.m. 0.12
 0.01
 7.69%
0.11 0.255 NA -0.46 3.03M 0.00 0.00%
Nevada Sunrise Metals Corp Ordinary Shar 12:34 p.m. 0.039
 0.001
 2.50%
0.027 0.1189 7.80 0.005 4.30M 0.00 0.00%
Nevada Sunrise Metals Corporation 12:54 p.m. 0.055
 0.005
 10.00%
0.04 0.155 11.00 0.005 6.06M 0.00 0.00%
Nevado Resources Corporation 2:31 p.m. 0.04
 0.01
 33.33%
0.03 0.05 NA -0.02 488763 0.00 0.00%
Nevgold Corp 3:59 p.m. 0.445
 0.02
 4.30%
0.24 0.50 NA NA 30.77M 0.00 0.00%
Nevgold Corp Common Shares 3:59 p.m. 0.3218
 0.0167
 4.93%
0.1808 0.38 NA -0.05 30.22M 0.00 0.00%
New Age Metals Inc 3:35 p.m. 0.045  UNCH  0.0% 0.03 0.06 NA -0.003 10.00M 0.00 0.00%
New Age Metals Inc Ordinary Shares 9:30 a.m. 0.026
 0.003
 10.35%
0.02 0.047 NA -0.003 5.78M 0.00 0.00%
New Found Gold Corp 3:59 p.m. 4.99
 0.21
 4.04%
4.08 7 NA -0.54 950.54M 0.00 0.00%
New Found Gold Corp Common Shares 4:00 p.m. 3.66
 0.14
 3.68%
3.02 5.27 NA -0.54 697.19M 0.00 0.00%
New Gold Inc 4:00 p.m. 1.72  UNCH  0.0% 0.86 1.94 NA -0.09 1.19B 0.00 0.00%
New Gold Inc 4:00 p.m. 2.36
 0.01
 0.43%
1.175 2.67 NA -0.09 1.63B 0.00 0.00%
Newcore Gold Ltd 3:32 p.m. 0.195
 0.005
 2.63%
0.095 0.215 NA -0.02 33.69M 0.00 0.00%
Newcore Gold Ltd Ordinary Shares 2:33 p.m. 0.142
 0.002
 1.43%
0.0704 0.1596 NA -0.02 24.54M 0.00 0.00%
Newmac Resources Inc 12:06 p.m. 0.12
 0.005
 4.35%
0.06 0.15 NA -0.02 1.17M 0.00 0.00%
Newmont Corporation 4:00 p.m. 38.60
 0.89
 2.36%
29.42 50.18 NA -2.97 44.50B 0.25 2.59%
Neworigin Gold Corp 1:06 p.m. 0.025  UNCH  0.0% 0.01 0.065 NA -0.012 1.43M 0.00 0.00%
Neworigin Gold Corp Ordinary Shares 1:32 p.m. 0.0037
 0.0234
 86.35%
0.0037 0.0297 NA -0.012 211979 0.00 0.00%
Newport Exloration Ltd 3:19 p.m. 0.155  UNCH  0.0% 0.145 0.28 7.75 0.02 16.36M 0.005 12.90%
Newport Exploration LTD. Canada Ordina 12:56 p.m. 0.1184
 0.0031
 2.55%
0.10 0.37 5.92 0.02 12.50M 0.005 16.89%
Nickelex Resource Corporation 3:29 p.m. 0.025
 0.005
 25.00%
0.01 0.025 1250.00 0.00002 2.26M 0.00 0.00%
Nickelex Resource Corporation Common Sha 9:30 a.m. 0.02  UNCH  0.0% 0.01 0.0205 1000.00 0.00002 1.80M 0.00 0.00%
Niobay Metals Inc 9:30 a.m. 0.06  UNCH  0.0% 0.05 0.115 NA -0.03 4.82M 0.00 0.00%
Niobay Metals Inc Common Shares 3:59 p.m. 0.0464
 0.004
 9.43%
0.036 0.096 NA -0.03 3.73M 0.00 0.00%
Noble Metal Group Inc Ordinary Shares 9:50 a.m. 0.0001  UNCH  0.0% 0.0001 0.0001 NA -0.00243 12611 0.00 0.00%
Noble Metal Group Incorporated 12:01 p.m. 0.005  UNCH  0.0% 0.005 0.01 NA -0.00243 630535 0.00 0.00%
Noram Lithium Corp 11:51 a.m. 0.165
 0.005
 2.94%
0.14 0.73 NA -0.05 14.69M 0.00 0.00%
Noram Lithium Corp Common Shares 3:31 p.m. 0.1215
 0.0053
 4.18%
0.1069 0.5317 NA -0.05 10.82M 0.00 0.00%
Nord Precious Metals Mining Inc 9:30 a.m. 0.03
 0.005
 14.29%
0.025 0.066 NA -0.06 9.09M 0.00 0.00%
Nord Precious Metals Mining Inc Common 3:55 p.m. 0.027
 0.001
 3.85%
0.0196 0.0557 NA -0.06 8.18M 0.00 0.00%
Norse Gold Corp 3:45 p.m. 0.025  UNCH  0.0% 0.015 0.06 NA -0.001155 1.06M 0.00 0.00%
Nortec Minerals Corp 10:13 a.m. 0.02  UNCH  0.0% 0.015 0.045 NA -0.03 1.02M 0.00 0.00%
Nortec Minerals Corporation Ordinary Sha 11:08 a.m. 0.0100
 0.0210
 67.74%
0.01 0.01 NA -0.03 509670 0.00 0.00%
North Arrow Minerals Inc 2:39 p.m. 0.03  UNCH  0.0% 0.025 0.12 NA -0.03 5.27M 0.00 0.00%
North Arrow Minerals Inc New 3:35 p.m. 0.035
 0.012
 52.17%
0.0135 0.09 NA -0.03 6.15M 0.00 0.00%
Northern Lion Gold Corp 11:58 a.m. 0.29  UNCH  0.0% 0.115 0.30 NA -0.02 3.95M 0.00 0.00%
Northern Lion Gold Corporation Common SH 2:04 p.m. 0.1000
 0.0837
 513.12%
0.10 0.10 NA -0.02 1.36M 0.00 0.00%
Northern Superior Resources Inc 3:57 p.m. 0.60
 0.02
 3.45%
0.28 0.75 30.00 0.02 92.32M 0.00 0.00%
Northern Superior Resources Inc Common S 2:43 p.m. 0.4405
 0.0056
 1.29%
0.2055 0.5534 22.03 0.02 67.78M 0.00 0.00%
Northwest Copper Corp 3:36 p.m. 0.145
 0.01
 7.41%
0.102 0.237 NA -0.135556 33.38M 0.00 0.00%
Northwest Copper Corp Ordinary Shares 12:43 p.m. 0.103
 0.0065
 6.74%
0.0676 0.1532 NA -0.135556 23.71M 0.00 0.00%
Novagold Res Inc 4:00 p.m. 3.89
 0.11
 2.75%
2.98 7.81 NA -0.14 1.30B 0.00 0.00%
Novagold Resources Inc 4:00 p.m. 2.85
 0.08
 2.73%
2.225 5.75 NA -0.14 952.96M 0.00 0.00%
Novo Res Corp Common Shares Canada 1:29 p.m. 0.1052
 0.0085
 7.48%
0.08 0.2466 NA -0.43 37.31M 0.00 0.00%
Novo Resources Corp 3:59 p.m. 0.14
 0.01
 6.67%
0.105 0.33 NA -0.42 49.65M 0.00 0.00%
Nubian Resources Ltd 3:50 p.m. 0.08
 0.02
 33.33%
0.03 0.085 NA -0.06 5.07M 0.00 0.00%
Nubian Resources Ltd Class A Ordinary SH 12:11 p.m. 0.058
 0.0018
 3.20%
0.0284 0.058 NA -0.06 3.67M 0.00 0.00%
Nulegacy Gold Coporation 2:32 p.m. 0.01  UNCH  0.0% 0.01 0.035 NA -0.002535 6.37M 0.00 0.00%
Nulegacy Gold Corporation Common Shares 3:46 p.m. 0.0098
 0.0012
 13.95%
0.006 0.028 NA -0.002535 6.24M 0.00 0.00%
Oceanagold Corp Common Canada 3:39 p.m. 2.22
 0.01
 0.45%
1.54 2.595 18.50 0.12 1.57B 0.01 0.90%
Oceanagold Corporation 4:00 p.m. 3.03
 0.02
 0.66%
2.08 3.495 25.25 0.12 2.14B 0.0135 0.89%
Odyssey Resources Ltd 10:10 a.m. 0.035
 0.005
 16.67%
0.01 0.045 3.50 -0.01 1.27M 0.00 0.00%
Olivut Res Ltd Common Shares Canada 9:30 a.m. 0.047
 0.0135
 22.31%
0.0205 0.088 NA -0.01 3.52M 0.00 0.00%
Olivut Resources LTD. 10:04 a.m. 0.08  UNCH  0.0% 0.035 0.12 NA -0.01 6.00M 0.00 0.00%
Omai Gold Mines Corp 3:56 p.m. 0.135
 0.02
 17.39%
0.035 0.185 NA -0.02 55.12M 0.00 0.00%
Omai Gold Mines Corp Common Shares Cana 3:54 p.m. 0.10
 0.016
 19.05%
0.0233 0.1412 NA -0.02 40.83M 0.00 0.00%
Omineca Mining and Metals Ltd 3:58 p.m. 0.135
 0.015
 12.50%
0.045 0.145 NA -0.02 24.03M 0.00 0.00%
Omineca Mng & Metals Ltd Common Shar 11:04 a.m. 0.0834
 0.0063
 7.02%
0.03 0.098 NA -0.02 14.85M 0.00 0.00%
Opawica Explorations Inc 11:27 a.m. 0.085
 0.02
 30.77%
0.05 0.17 NA -0.29 982439 0.00 0.00%
Ophir Gold Corp 3:57 p.m. 0.105
 0.005
 5.00%
0.08 0.59 NA -0.01 10.28M 0.00 0.00%
Ophir Gold Corp Com Canada 9:47 a.m. 0.0816
 0.0131
 19.12%
0.0582 0.4197 NA -0.01 7.99M 0.00 0.00%
Optimus Gold Corp 10:24 a.m. 0.065
 0.01
 18.18%
0.055 0.17 NA -0.01 8.80M 0.00 0.00%
Opus One Gold Corp Ordinary Shares 12:59 p.m. 0.0144
 0.0091
 38.72%
0.0144 0.0385 NA -0.01 2.27M 0.00 0.00%
Opus One Gold Corporation 11:45 a.m. 0.025
 0.005
 25.00%
0.01 0.045 NA -0.01 3.94M 0.00 0.00%
Orea Mining Corp 2:40 p.m. 0.015
 0.005
 50.00%
0.01 0.11 NA -0.18 3.41M 0.00 0.00%
Orea Mng Corp Common Shares 11:24 a.m. 0.009
 0.0003
 3.23%
0.0063 0.084 NA -0.18 2.04M 0.00 0.00%
Orecap Invest Corp 2:58 p.m. 0.06
 0.005
 9.09%
0.025 0.08 NA -0.02 14.86M 0.00 0.00%
Orecap Invest Corp Ordinary Shares 3:16 p.m. 0.0412
 0.0012
 3.00%
0.0131 0.059 NA -0.01 10.21M 0.00 0.00%
Orestone Mining Corp 3:55 p.m. 0.03  UNCH  0.0% 0.015 0.05 NA -0.003873 1.70M 0.00 0.00%
Orestone Mining Corporation Common Share 10:22 a.m. 0.0051
 0.0172
 77.13%
0.0051 0.0333 NA -0.003873 288967 0.00 0.00%
Orex Minerals Inc 1:51 p.m. 0.20
 0.015
 8.11%
0.095 0.40 NA -0.1 3.99M 0.00 0.00%
Orex Minerals Inc New Ordinary Shares 10:28 a.m. 0.13
 0.02
 13.33%
0.0729 0.1929 NA -0.1 2.60M 0.00 0.00%
Orezone Gold Corp Common Shares Canada 3:44 p.m. 0.5743
 0.0257
 4.28%
0.501 1.203 4.79 0.12 211.95M 0.00 0.00%
Orezone Gold Corporation 12:34 p.m. 0.80
 0.01
 1.23%
0.67 1.645 6.67 0.12 295.25M 0.00 0.00%
Orla Mining LTD. Common Shares 4:00 p.m. 4.01  UNCH  0.0% 2.60 4.82 25.06 0.16 1.26B 0.00 0.00%
Orosur Mining Inc 10:39 a.m. 0.09
 0.01
 12.50%
0.03 0.125 NA -0.01 18.50M 0.00 0.00%
Orosur Mining Inc Ordinary Shares Canad 2:16 p.m. 0.1905
 0.1334
 233.62%
0.035 0.1905 NA -0.01 39.16M 0.00 0.00%
Orsu Metals Corp Cda Ordinary Shares 9:30 a.m. 0.0000  UNCH  0.0% NA NA NA -0.1 661347 0.00 0.00%
Orvana Minerals Corp Ordinary Shares 2:28 p.m. 0.1426
 0.0064
 4.29%
0.0723 0.197 7.13 0.02 19.48M 0.00 0.00%
Orvana Minerals J 3:54 p.m. 0.20
 0.01
 5.26%
0.11 0.29 10.00 0.02 27.32M 0.00 0.00%
Osino Resources Corp 3:59 p.m. 1.79  UNCH  0.0% 0.89 1.81 NA -0.24 318.32M 0.00 0.00%
Osino Resources Corporation Canada 1:57 p.m. 1.31  UNCH  0.0% 0.646 1.335 NA -0.24 232.96M 0.00 0.00%
Osisko Development Corp 3:59 p.m. 2.85
 0.07
 2.40%
2.54 7.39 NA -3.02 239.82M 0.00 0.00%
Osisko Development Corp - Warrant 3:43 p.m. 0.6501
 0.1599
 19.74%
0.1969 6.52 NA NA 0 0.00 0.00%
Osisko Development Corp Common Shares 4:00 p.m. 2.05
 0.06
 2.84%
1.87 5.4776 NA -2.21 172.50M 0.00 0.00%
Osisko Gold Royalties Ltd 4:00 p.m. 21.54
 0.01
 0.05%
15.42 24.415 NA -0.26 4.00B 0.06 1.11%
Osisko Gold Royalties Ltd Common Shares 4:00 p.m. 15.74
 0.04
 0.25%
11.24 17.96 NA -0.26 2.93B 0.06 1.52%
Osisko Metals Inc Common Shares 11:47 a.m. 0.125
 0.0062
 5.22%
0.101 0.215 3.13 -0.09 32.07M 0.00 0.00%
Osisko Metals Incorporated 2:42 p.m. 0.165
 0.005
 2.94%
0.145 0.295 4.13 -0.09 42.33M 0.00 0.00%
Osisko Mining Inc 4:00 p.m. 3.04
 0.13
 4.10%
2.36 3.98 5.15 -0.02 1.13B 0.00 0.00%
Osisko Mng Inc Ordinary Shares 3:58 p.m. 2.2225
 0.0975
 4.20%
1.72 2.96 3.77 -0.02 823.11M 0.00 0.00%
Outcrop Silver & Gold Corp Common SH 3:53 p.m. 0.1542
 0.0003
 0.19%
0.0865 0.24 NA -0.05 43.16M 0.00 0.00%
Outcrop Silver and Gold Corporation 3:53 p.m. 0.205
 0.005
 2.38%
0.115 0.32 NA -0.05 57.38M 0.00 0.00%
Pacific Bay Minerals Ltd 12:35 p.m. 0.035  UNCH  0.0% 0.01 0.08 NA -0.001449 1.08M 0.00 0.00%
Pacific Bay Minerals Ltd Ordinary Shares 11:06 a.m. 0.0200
 0.0114
 131.48%
0.02 0.02 NA -0.001449 619432 0.00 0.00%
Pacific Imperial Mines Inc 2:20 p.m. 0.02  UNCH  0.0% 0.01 0.04 NA -0.003353 1.58M 0.00 0.00%
Pacific Imperial Mines Inc Ordinary Sha 1:04 p.m. 0.0000  UNCH  0.0% NA NA NA -0.003353 2.37M 0.00 0.00%
Pacific Ridge Exploration Ltd 3:41 p.m. 0.105
 0.005
 4.54%
0.08 0.34 NA -0.1 15.86M 0.00 0.00%
Pacific Ridge Exploration Ltd Ordinary S 1:35 p.m. 0.0759
 0.0091
 10.71%
0.0464 0.2546 NA -0.1 11.47M 0.00 0.00%
Pan American Silver Corp 4:00 p.m. 18.62  UNCH  0.0% 18.33 18.74 NA -0.32 6.76B 0.10 2.15%
Pan American Silver Corp 4:00 p.m. 25.52
 0.10
 0.39%
16.50 28.31 NA -1.62 9.27B 0.10 1.57%
Pangolin Diamonds Corp 9:30 a.m. 0.005  UNCH  0.0% 0.005 0.01 NA -0.003162 931163 0.00 0.00%
Pangolin Diamonds Corp Ordinary Shares 10:30 a.m. 0.0103
 0.0034
 49.27%
0.0004 0.0103 NA -0.003162 1.92M 0.00 0.00%
Panoro Minerals Ltd 11:26 a.m. 0.125
 0.005
 4.17%
0.095 0.15 NA -0.0017 33.05M 0.00 0.00%
Panoro Minerals Ltd Ordinary Shares Can 10:31 a.m. 0.0828
 0.0076
 8.41%
0.0679 0.107 NA -0.023529 21.89M 0.00 0.00%
Paramount Gold Nevada Corp 4:00 p.m. 0.4372
 0.0052
 1.18%
0.24 0.51 NA -0.13 26.45M 0.00 0.00%
Pasofino Gold Ltd 2:14 p.m. 0.67
 0.11
 19.64%
0.30 0.68 NA -0.12 75.19M 0.00 0.00%
Pasofino Gold Ltd Ordinary Shares 11:09 a.m. 0.4234
 0.003
 0.70%
0.2568 0.495 NA -0.12 47.52M 0.00 0.00%
Patagonia Gold Corp 10:40 a.m. 0.02
 0.005
 33.33%
0.005 0.03 NA -0.025 9.30M 0.00 0.00%
Patagonia Gold Corp Common Shares 1:59 p.m. 0.0097
 0.0026
 36.62%
0.0001 0.031 NA -0.025 4.51M 0.00 0.00%
Pegasus Res Inc Com New Canada 10:48 a.m. 0.0271
 0.1079
 79.93%
0.0271 0.28 NA -0.14 580851 0.00 0.00%
Pegasus Resources Inc 3:59 p.m. 0.19  UNCH  0.0% 0.07 0.325 NA -0.14 4.07M 0.00 0.00%
Pelangio Exploration Inc 1:04 p.m. 0.02
 0.005
 20.00%
0.015 0.05 NA -0.02 2.59M 0.00 0.00%
Pelangio Exploration Inc Common Shares 9:30 a.m. 0.015
 0.002
 11.77%
0.011 0.036 NA -0.02 1.94M 0.00 0.00%
Perimeter Medical Imaging AI Inc 3:59 p.m. 0.70
 0.03
 4.11%
0.70 2.05 NA -0.22 45.54M 0.00 0.00%
Perimeter Medical Imaging AI Inc Ordina 10:43 a.m. 0.5368
 0.0093
 1.70%
0.5368 1.50 NA -0.22 34.92M 0.00 0.00%
Perpetua Resources Corp 4:00 p.m. 8.16
 0.37
 4.34%
3.56 9.38 NA -0.46 523.25M 0.00 0.00%
Perpetua Resources Corphares 4:00 p.m. 5.96
 0.31
 4.94%
2.635 6.91 NA -0.46 382.18M 0.00 0.00%
Piedmont Lithium Inc 4:00 p.m. 11.11
 0.52
 4.47%
10.92 65.72 NA -1.14 215.10M 0.00 0.00%
Pjx Res Inc Common Shares Canada 3:56 p.m. 0.23
 0.0187
 8.85%
0.0644 0.23 NA -0.01 39.40M 0.00 0.00%
Pjx Resources Inc 3:59 p.m. 0.32
 0.01
 3.23%
0.07 0.34 NA -0.01 54.81M 0.00 0.00%
Planet Ventures Inc 3:58 p.m. 0.02  UNCH  0.0% 0.015 0.06 NA -0.03 2.21M 0.00 0.00%
Planet Ventures Inc Common Shares 10:41 a.m. 0.0195
 0.0001
 0.51%
0.011 0.0402 NA -0.03 2.16M 0.00 0.00%
Plata Latina Minerals Corp 9:30 a.m. 0.015  UNCH  0.0% 0.01 0.02 NA -0.000716 1.19M 0.00 0.00%
Plata Latina Minerals Corp Com Canada 10:34 a.m. 0.0023  UNCH  0.0% 0.001 0.028 NA -0.000716 181780 0.00 0.00%
Platinum Group Metals LTD. Ordinary Shar 4:00 p.m. 1.30
 0.01
 0.76%
0.942 1.73 NA -0.06 133.22M 0.00 0.00%
Plato Gold Corp 1:09 p.m. 0.02
 0.005
 20.00%
0.01 0.03 NA -0.001066 4.57M 0.00 0.00%
Plato Gold Corporation Ordinary Shares 9:30 a.m. 0.01
 0.0043
 30.07%
0.0063 0.0264 NA -0.001066 2.29M 0.00 0.00%
Playfair Mining Ltd 2:52 p.m. 0.02  UNCH  0.0% 0.015 0.05 NA -0.003157 2.56M 0.00 0.00%
Playfair Mining Ltd Ordinary Shares 1:42 p.m. 0.007  UNCH  0.0% 0.007 0.035 NA -0.003157 896000 0.00 0.00%
Power Nickel Inc 3:59 p.m. 0.41
 0.015
 3.80%
0.18 0.435 NA -0.05 66.61M 0.00 0.00%
Power Nickel Inc Ordinary Shares 3:42 p.m. 0.3017
 0.0084
 2.86%
0.1358 0.343 NA -0.05 49.02M 0.00 0.00%
Ppx Mining Corp 3:48 p.m. 0.075  UNCH  0.0% 0.015 0.08 241.16 0.000586 47.71M 0.00 0.00%
Ppx Mining Corp Ordinary Shares 11:08 a.m. 0.04
 0.035
 700.00%
0.005 0.04 128.62 0.000586 25.44M 0.00 0.00%
Precipitate Gold Corp 2:57 p.m. 0.065  UNCH  0.0% 0.05 0.09 6.50 0.01 8.47M 0.00 0.00%
Precipitate Gold Corporation Common Shar 11:11 a.m. 0.048  UNCH  0.0% 0.036 0.065 4.80 0.01 6.26M 0.00 0.00%
Prime Mining Corp 4:10 p.m. 1.78
 0.03
 1.71%
1.06 2.70 NA -0.18 256.96M 0.00 0.00%
Prime Mining Corp Common Shares 3:39 p.m. 1.65
 0.04
 2.37%
0.8043 1.98 NA -0.18 238.19M 0.00 0.00%
Prism Resources Inc 11:09 a.m. 0.065  UNCH  0.0% 0.025 0.11 NA -0.01 3.38M 0.00 0.00%
Probe Gold Inc 3:27 p.m. 1.14
 0.02
 1.79%
0.889 1.32 NA -0.16 194.90M 0.00 0.00%
Probe Gold Inc 3:59 p.m. 1.57
 0.02
 1.29%
1.21 1.82 NA -0.2 268.42M 0.00 0.00%
Puma Exploration Inc 2:44 p.m. 0.11  UNCH  0.0% 0.085 0.21 NA -0.011231 16.82M 0.00 0.00%
Puma Exploration Inc Common Shares 3:56 p.m. 0.1908
 0.0187
 8.93%
0.1908 0.50 NA -0.024 21.24M 0.00 0.00%
Q Gold Resources Ltd 11:43 a.m. 0.035  UNCH  0.0% 0.01 0.07 NA -0.04 1.96M 0.00 0.00%
Q-gold Resources Ltd Ordinary Shares 10:58 a.m. 0.0255
 0.0091
 26.30%
0.0052 0.0367 NA -0.04 1.43M 0.00 0.00%
Quadro Res Ltd Ordinary Shares 11:10 a.m. 0.0377
 0.0083
 28.23%
0.0109 0.0377 NA -0.02 1.05M 0.00 0.00%
Quadro Resources Inc 3:59 p.m. 0.05
 0.005
 11.11%
0.015 0.05 NA -0.02 1.39M 0.00 0.00%
Quartz Mountain Resources Ltd 3:17 p.m. 0.45
 0.02
 4.25%
0.14 0.62 NA -0.02 21.97M 0.00 0.00%
Quartz Mountain Resources LTD. Ordinary 9:31 a.m. 0.1537
 0.0001
 0.07%
0.015 0.20 NA -0.02 7.50M 0.00 0.00%
Quebec Precious Metals Corp Common Share 10:47 a.m. 0.038  UNCH  0.0% 0.0332 0.0896 NA -0.003 3.60M 0.00 0.00%
Quebec Precious Metals Corporation 11:28 a.m. 0.055  UNCH  0.0% 0.045 0.13 NA -0.003 5.21M 0.00 0.00%
Queens RD Cap Invt Ltd Ordinary Shares 12:42 p.m. 0.6795
 0.0305
 4.70%
0.4663 0.6795 4.53 0.01 310.04M 0.019 2.80%
Queens Road Capital Investment Ltd 3:38 p.m. 0.87
 0.03
 3.33%
0.61 0.97 5.80 0.01 396.96M 0.019 2.18%
Rackla Metals Inc 3:24 p.m. 0.17
 0.02
 10.53%
0.08 0.395 NA -0.04 12.13M 0.00 0.00%
Rackla Metals Inc Common Shares 3:15 p.m. 0.121
 0.004
 3.20%
0.02 0.30 NA -0.04 8.64M 0.00 0.00%
Radisson Mining Resources Inc 3:35 p.m. 0.175  UNCH  0.0% 0.13 0.23 NA -0.007 56.09M 0.00 0.00%
Radisson Mining Resources Inc Ordinary S 3:35 p.m. 0.1275
 0.005
 3.77%
0.1001 0.18 NA -0.003 40.87M 0.00 0.00%
Radius Gold Inc 3:59 p.m. 0.105
 0.015
 12.50%
0.085 0.30 10.50 0.01 10.41M 0.00 0.00%
Radius Gold Inc Ordinary Shares Canada 1:49 p.m. 0.0803
 0.0137
 14.57%
0.0542 0.21 8.03 0.01 7.96M 0.00 0.00%
Rainy Mountain Royalty Corp 10:15 a.m. 0.06
 0.01
 20.00%
0.05 0.10 NA -0.02 1.56M 0.00 0.00%
Rainy Mountain Royalty Corporation Ordin 9:32 a.m. 0.0001
 0.0134
 99.26%
0.0001 0.011 NA -0.02 2600 0.00 0.00%
Red Pine Expl Inc Com NO Par Canada 3:16 p.m. 0.15
 0.0004
 0.27%
0.0891 0.1813 NA -0.08 28.61M 0.00 0.00%
Red Pine Exploration Inc 3:59 p.m. 0.20
 0.01
 4.76%
0.125 0.25 NA -0.08 38.14M 0.00 0.00%
Remington Resources Inc 2:57 p.m. 0.08
 0.025
 23.81%
NA NA NA -0.03 583946 0.00 0.00%
Renegade Gold Inc 3:20 p.m. 0.49
 0.01
 2.00%
0.22 1.45 NA -2.8 10.03M 0.00 0.00%
Renegade Gold Inc Common Shares 9:30 a.m. 0.3309
 0.0001
 0.03%
0.1642 1.091 NA -2.8 6.77M 0.00 0.00%
Resouro Strategic Metals Inc 3:59 p.m. 0.51
 0.015
 3.03%
0.14 0.58 NA -0.01 38.85M 0.00 0.00%
Resouro Strategic Metals Inc Ordinary SH 3:50 p.m. 0.3054
 0.0046
 1.48%
0.3054 0.37 NA -0.01 23.27M 0.00 0.00%
Reunion Gold Corporation 3:59 p.m. 0.61
 0.02
 3.17%
0.32 0.65 NA -0.03 750.63M 0.00 0.00%
Reunion Gold Corporation Ordinary Shares 3:44 p.m. 0.4496
 0.0214
 4.54%
0.24 0.473 NA -0.03 553.25M 0.00 0.00%
Revival Gold Inc 1:34 p.m. 0.33
 0.01
 2.94%
0.28 0.71 NA -0.13 37.34M 0.00 0.00%
Revival Gold Inc Ordinary Shares Canad 3:08 p.m. 0.2477
 0.0009
 0.36%
0.2055 0.526 NA -0.13 28.03M 0.00 0.00%
Rex Resources Corp 2:48 p.m. 0.07
 0.01
 16.67%
0.03 0.105 NA -0.06 783250 0.00 0.00%
Rhyolite Res Ltd Common Shares Canada 10:02 a.m. 0.0000  UNCH  0.0% NA NA NA -0.18 14.91M 0.00 0.00%
Rhyolite Resources Ltd 1:41 p.m. 0.085  UNCH  0.0% 0.05 0.12 NA -0.18 9.11M 0.00 0.00%
Richmond Minerals Inc 1:44 p.m. 0.04
 0.02
 100.00%
0.02 0.175 NA -0.005 1.45M 0.00 0.00%
Richmond Minerals Inc Common Shares 10:40 a.m. 0.01
 0.005
 33.33%
0.0061 0.0273 NA -0.005 362134 0.00 0.00%
Ridgeline Minerals Corp 10:43 a.m. 0.125
 0.005
 4.17%
0.08 0.265 NA -0.02 11.40M 0.00 0.00%
Ridgeline Minerals Corp Common Shares C 3:36 p.m. 0.0894
 0.0104
 10.42%
0.06 0.2054 NA -0.02 8.15M 0.00 0.00%
Rio Silver Inc 1:41 p.m. 0.03
 0.015
 33.33%
0.02 0.055 NA -0.01 2.54M 0.00 0.00%
Rio Silver Inc Common Shares Canada 11:51 a.m. 0.0211
 0.0158
 298.11%
0.0027 0.035 NA -0.01 1.79M 0.00 0.00%
Rio2 Ltd 3:57 p.m. 0.46
 0.01
 2.13%
0.155 0.475 NA -0.01 119.40M 0.00 0.00%
Rio2 Ltd Ordinary Shares 3:43 p.m. 0.334
 0.007
 2.14%
0.1113 0.354 NA -0.01 86.70M 0.00 0.00%
Rjk Explorations Ltd CL A Vtg Ordinary S 9:31 a.m. 0.0275
 0.0725
 72.50%
0.013 0.12 NA -0.009 2.17M 0.00 0.00%
Rjk Explorations LTD. CL.A SV 10:13 a.m. 0.04
 0.005
 14.29%
0.03 0.065 NA -0.009 3.16M 0.00 0.00%
Robex Resources Inc 12:25 p.m. 1.97
 0.155
 8.54%
0.891 2.437 8.95 0.48 166.28M 0.00 0.00%
Robex Resources Inc 3:59 p.m. 2.71
 0.19
 7.54%
1.15 3.40 12.32 0.48 228.74M 0.00 0.00%
Rochester Resources Ltd Ordinary Shares 2:19 p.m. 0.0105
 0.0032
 23.36%
0.0105 0.0282 NA -0.13 495013 0.00 0.00%
Rochester Resources LTD. 9:39 a.m. 0.025
 0.005
 25.00%
0.015 0.035 NA -0.13 1.18M 0.00 0.00%
Rockhaven Resources LTD. 11:21 a.m. 0.06  UNCH  0.0% 0.04 0.075 NA -0.002912 16.57M 0.00 0.00%
Rockhaven Resources LTD. Ordinary Shares 10:32 a.m. 0.04  UNCH  0.0% 0.0121 0.12 NA -0.002912 11.05M 0.00 0.00%
Rockridge Res Ltd Common Shares Canada 3:37 p.m. 0.0145
 0.002
 16.00%
0.0056 0.034 NA -0.01 1.81M 0.00 0.00%
Rockridge Resources Ltd 1:58 p.m. 0.02
 0.005
 33.33%
0.01 0.045 NA -0.01 2.50M 0.00 0.00%
Rokmaster Resources Corp 3:49 p.m. 0.03  UNCH  0.0% 0.015 0.105 NA -0.04 4.90M 0.00 0.00%
Rokmaster Resources Corp Common Shares 10:24 a.m. 0.019
 0.0001
 0.52%
0.0147 0.0741 NA -0.04 3.10M 0.00 0.00%
Rome Resources Ltd 11:04 a.m. 0.19
 0.025
 15.15%
0.14 0.40 NA -0.02 22.87M 0.00 0.00%
Romios Gold Resources Inc 2:14 p.m. 0.015
 0.005
 50.00%
0.01 0.03 NA -0.01 3.78M 0.00 0.00%
Romios Gold Resources Inc Ordinary Share 3:59 p.m. 0.0098
 0.0012
 10.91%
0.0075 0.0226 NA -0.01 2.47M 0.00 0.00%
Roscan Gold Corp Canada 3:30 p.m. 0.0534
 0.0016
 2.91%
0.044 0.155 NA -0.045 20.24M 0.00 0.00%
Roscan Gold Corporation 3:59 p.m. 0.075
 0.005
 7.14%
0.06 0.21 NA -0.013 28.43M 0.00 0.00%
Ross River Minerals Inc 1:12 p.m. 0.035  UNCH  0.0% 0.035 0.06 NA -0.007547 301035 0.00 0.00%
Ross River Minerals Inc Common Shares 12:52 p.m. 0.0209
 0.0169
 422.50%
0.0209 0.0209 NA -0.007547 179761 0.00 0.00%
Royal Gold Inc 4:00 p.m. 120.93
 0.52
 0.43%
100.55 147.82 33.31 3.63 7.95B 0.40 1.32%
Royal Road Minerals Ltd 10:36 a.m. 0.095  UNCH  0.0% 0.075 0.145 NA -0.05 25.24M 0.00 0.00%
Royal Road Minerals Ltd Ordinary Shares 3:26 p.m. 0.0651
 0.0049
 7.00%
0.055 0.1263 NA -0.05 17.30M 0.00 0.00%
RT Minerals Corp 1:08 p.m. 0.02
 0.005
 20.00%
0.02 0.20 NA -0.13 611089 0.00 0.00%
RT Minerals Corp Com New 2023 Canada 2:33 p.m. 0.0293
 0.0007
 2.33%
0.001 0.14 NA -0.22 895246 0.00 0.00%
Rtg Mining Inc 3:56 p.m. 0.03  UNCH  0.0% 0.015 0.065 NA NA 0 0.00 0.00%
Rtg Mng Inc Ordinary Shares Virgin Isla 1:06 p.m. 0.0098
 0.0052
 34.67%
0.0098 0.043 NA -0.0103 11.06M 0.00 0.00%
Rupert Resources Ltd 3:59 p.m. 4.03
 0.04
 1.00%
2.74 4.65 NA -0.07 821.67M 0.00 0.00%
Rusoro Mining Ltd 3:59 p.m. 1.23  UNCH  0.0% 0.07 1.31 NA -0.03 714.58M 0.00 0.00%
Rusoro Mining Ltd Ordinary Shares Canad 3:56 p.m. 0.888
 0.008
 0.91%
0.0544 0.9607 NA -0.03 515.89M 0.00 0.00%
Sable Resources Ltd 1:55 p.m. 0.055  UNCH  0.0% 0.035 0.07 NA -0.05 15.75M 0.00 0.00%
Sable Resources Ltd Ordinary Shares 1:45 p.m. 0.0419
 0.0013
 3.01%
0.0252 0.0524 NA -0.05 12.00M 0.00 0.00%
Sabre Gold Mines Corp 3:38 p.m. 0.17
 0.005
 2.86%
0.085 0.19 1.89 0.09 13.54M 0.00 0.00%
Sabre Gold Mines Corp Ordinary Shares 2:06 p.m. 0.1342
 0.012
 9.82%
0.0589 0.146 1.49 -0.11 10.69M 0.00 0.00%
Sailfish Royalty Corp 9:30 a.m. 0.8703
 0.0097
 1.10%
0.565 1.0828 NA -0.02 61.90M 0.0125 5.75%
Sailfish Royalty Corp 10:14 a.m. 1.12
 0.08
 6.67%
0.74 1.47 NA NA 0 0.00 0.00%
Salazar Resources Ltd 9:41 a.m. 0.075  UNCH  0.0% 0.045 0.095 NA -0.03 14.74M 0.00 0.00%
Salazar Resources Ltd Ordinary Shares C 12:39 p.m. 0.0563
 0.0037
 6.17%
0.0318 0.0699 NA -0.03 11.06M 0.00 0.00%
Sanatana Resources Inc 9:30 a.m. 0.08
 0.01
 14.29%
0.025 0.12 8.00 -0.05 6.39M 0.00 0.00%
Sanatana Resources Inc Common Shares 11:53 a.m. 0.07
 0.0661
 1694.87%
0.0039 0.07 7.00 -0.05 5.60M 0.00 0.00%
Sandfire Resources America Inc 3:35 p.m. 0.28  UNCH  0.0% 0.075 0.32 NA -0.01 286.54M 0.00 0.00%
Sandfire Resources America Inc Common SH 3:53 p.m. 0.196
 0.0039
 1.95%
0.04 0.234 NA -0.01 200.58M 0.00 0.00%
Sandstorm Gold Ltd 4:00 p.m. 7.37
 0.02
 0.27%
5.355 8.38 52.64 0.33 2.20B 0.02 1.09%
Sandstorm Gold LTD. Ordinary Shares Can 4:00 p.m. 5.37
 0.01
 0.19%
3.96 6.24 38.36 0.14 1.60B 0.02 1.49%
Sarama Res Ltd Ordinary Shares 2:17 p.m. 0.0074
 0.0087
 54.04%
0.0073 0.0825 NA -0.033 1.47M 0.00 0.00%
Sarama Resources Ltd 11:03 a.m. 0.015  UNCH  0.0% 0.01 0.115 NA -0.033 2.98M 0.00 0.00%
Saville Res Inc Com NO Par Canada 0/0/NA NA  UNCH  0.0% NA NA NA -0.0546 0 0.00 NA%
Saville Resources Inc 11:31 a.m. 0.10
 0.04
 66.67%
0.04 0.20 NA -0.0546 509237 0.00 0.00%
Scottie Res Corp Common Shares Canadaca 2:33 p.m. 0.139
 0.0002
 0.14%
0.1072 0.2505 NA -0.08 40.92M 0.00 0.00%
Scottie Resources Corp 1:38 p.m. 0.19  UNCH  0.0% 0.145 0.35 NA -0.08 55.94M 0.00 0.00%
Seabridge Gold Inc 4:00 p.m. 20.77
 0.79
 3.95%
12.62 23 NA -0.09 1.81B 0.00 0.00%
Seabridge Gold Inc Ordinary Shares Can 4:00 p.m. 15.16
 0.53
 3.62%
9.31 16.71 NA -0.09 1.32B 0.00 0.00%
Search Minerals Inc 3:49 p.m. 0.025
 0.005
 25.00%
0.02 0.06 NA -0.003916 10.43M 0.00 0.00%
Search Minerals Inc Ordinary Shares CA 2:03 p.m. 0.004
 0.0011
 37.93%
0.0001 0.0412 NA -0.003916 1.67M 0.00 0.00%
Serabi Gold Plc 3:32 p.m. 1.14  UNCH  0.0% 0.34 1.48 NA NA 0 0.00 0.00%
Serabi Gold Plc Ordinary Shares 1:54 p.m. 0.83
 0.01
 1.22%
0.2673 0.925 32.68 -0.013 62.86M 0.00 0.00%
Sienna Resources Inc 3:05 p.m. 0.03
 0.005
 14.29%
0.03 0.09 NA -0.01 5.91M 0.00 0.00%
Sienna Resources Inc Ordinary Shares 12:19 p.m. 0.0232
 0.0018
 7.20%
0.02 0.0719 NA -0.01 4.57M 0.00 0.00%
Sierra Madre Gold & Silver Ltd Com 2:48 p.m. 0.285
 0.005
 1.79%
0.1865 0.36 NA -0.095785 43.52M 0.00 0.00%
Sierra Madre Gold and Silver Ltd 1:28 p.m. 0.37
 0.015
 3.90%
0.25 0.51 NA -0.095785 56.50M 0.00 0.00%
Signature Res Ltd Cda Ordinary Shares 9:47 a.m. 0.0437
 0.0005
 1.16%
0.0113 0.059 NA -0.02 4.66M 0.00 0.00%
Signature Resources Ltd 1:35 p.m. 0.05  UNCH  0.0% 0.015 0.08 NA -0.02 5.34M 0.00 0.00%
Silver Bear Res Plc Common Shares 12:38 p.m. 0.0003  UNCH  0.0% 0.0003 0.0003 NA -0.07 203499 0.00 0.00%
Silver Bear Resources Plc 1:20 p.m. 0.05  UNCH  0.0% NA NA NA NA 0 0.00 0.00%
Silver Grail Resources LTD. 2:18 p.m. 0.125
 0.03
 31.58%
0.075 0.15 NA -0.001967 4.57M 0.00 0.00%
Silver Grail Resources LTD. Ordinary Sha 11:36 a.m. 0.11
 0.0488
 30.73%
0.025 0.1595 NA -0.001967 4.03M 0.00 0.00%
Silver One Resources Inc 3:47 p.m. 0.29
 0.03
 11.54%
0.135 0.425 NA -0.02 71.86M 0.00 0.00%
Silver One Resources Inc Ordinary Share 3:47 p.m. 0.21
 0.0217
 11.52%
0.10 0.311 NA -0.02 52.03M 0.00 0.00%
Silver Range Resources Ltd 9:30 a.m. 0.095  UNCH  0.0% 0.055 0.15 NA -0.01 9.02M 0.00 0.00%
Silver Range Resources LTD. Ordinary Sha 12:43 p.m. 0.055  UNCH  0.0% 0.014 0.125 NA -0.01 5.22M 0.00 0.00%
Silver Tiger Metals Inc 10:57 a.m. 0.18
 0.005
 2.70%
0.135 0.32 NA -0.01 65.71M 0.00 0.00%
Silver Tiger Metals Inc Ordinary Shares 3:31 p.m. 0.1392
 0.0003
 0.21%
0.1031 0.2373 NA -0.01 50.81M 0.00 0.00%
Silver Viper Minerals Corp 3:59 p.m. 0.08  UNCH  0.0% 0.065 0.20 NA -0.02 12.80M 0.00 0.00%
Silver Viper Minerals Corp Ordinary Shar 3:08 p.m. 0.058
 0.0006
 1.02%
0.05 0.1486 NA -0.03 9.28M 0.00 0.00%
Silvercorp Metals Inc 4:00 p.m. 4.72
 0.12
 2.48%
2.88 5.47 27.76 0.12 836.91M 0.0125 0.53%
Silvercorp Metals Inc Common Shares 4:00 p.m. 3.47
 0.07
 1.98%
2.08 3.98 20.41 0.12 615.27M 0.0125 0.72%
Silvercrest Metals Inc 4:00 p.m. 11.20
 0.51
 4.77%
5.54 11.20 14.18 0.21 1.65B 0.00 0.00%
Silvercrest Metals Inc Common Shares 4:00 p.m. 8.15
 0.31
 3.95%
4.16 8.18 10.32 0.21 1.20B 0.00 0.00%
Sirios Resources Inc 3:34 p.m. 0.075  UNCH  0.0% 0.035 0.08 75.00 0.001 21.08M 0.00 0.00%
Sirios Resources Inc Ordinary Shares C 1:10 p.m. 0.0554
 0.0004
 0.73%
0.0164 0.0726 55.40 0.001 15.57M 0.00 0.00%
Skeena Resources Ltd 4:00 p.m. 6.33
 0.16
 2.46%
4.48 10.38 NA -1.26 572.01M 0.00 0.00%
Skeena Resources Ltd Common Shares 4:00 p.m. 4.64
 0.14
 2.93%
3.045 7.65 NA -1.29 419.29M 0.00 0.00%
Sky Gold Corp 2:14 p.m. 0.05
 0.01
 25.00%
0.035 0.165 NA -0.2 2.18M 0.00 0.00%
Sky Gold Corp Common Shares 9:30 a.m. 0.0389
 0.0008
 2.10%
0.023 0.1138 NA -0.2 1.69M 0.00 0.00%
Skychain Technologies Inc Com New Canad 9:30 a.m. 0.0121
 0.0079
 39.50%
0.0121 0.02 NA -0.2 324711 0.00 0.00%
Slam Exploration Inc 3:07 p.m. 0.02
 0.005
 20.00%
0.015 0.06 NA -0.01 1.37M 0.00 0.00%
Slam Exploration LTD. Common Shares 10:18 a.m. 0.0185
 0.0003
 1.60%
0.0041 0.0375 NA -0.01 1.27M 0.00 0.00%
Solis Minerals Ltd 9:30 a.m. 0.10
 0.015
 13.04%
0.09 1.07 NA -0.02 8.78M 0.00 0.00%
Solis Minerals Ltd Common Shares 11:28 a.m. 0.1324
 0.0624
 89.14%
0.0042 0.83 NA -0.02 11.63M 0.00 0.00%
Soma Gold Corp 3:59 p.m. 0.59
 0.01
 1.72%
0.41 0.74 199.80 0.002953 53.90M 0.00 0.00%
Soma Gold Corp Ordinary Shares 3:42 p.m. 0.4316
 0.0137
 3.28%
0.3039 0.537 146.16 0.002953 39.43M 0.00 0.00%
Sonoro Gold Corp 2:45 p.m. 0.06
 0.005
 9.09%
0.035 0.105 NA -0.05 11.37M 0.00 0.00%
Sonoro Gold Corp Ordinary Shares 2:51 p.m. 0.0424
 0.0024
 6.00%
0.0249 0.075 NA -0.05 8.03M 0.00 0.00%
South Atlantic Gold Inc 1:58 p.m. 0.0011
 0.0105
 90.52%
0.0011 0.0116 NA -0.01 120522 0.00 0.00%
South Atlantic Gold Inc 12:53 p.m. 0.025  UNCH  0.0% 0.015 0.075 NA -0.01 2.74M 0.00 0.00%
Southern Arc Minerals Inc 12:06 p.m. 0.055  UNCH  0.0% 0.035 0.09 NA -0.02 1.26M 0.00 0.00%
Southern Arc Minerals Inc Class A Shares 2:53 p.m. 0.025
 0.015
 37.50%
0.0002 0.0417 NA -0.02 572457 0.00 0.00%
Southern Silver Exploration Corp 3:29 p.m. 0.205
 0.01
 5.13%
0.11 0.255 NA -0.02 59.77M 0.00 0.00%
Southern Silver Exploration Corp Ordinar 3:43 p.m. 0.1467
 0.0014
 0.96%
0.0803 0.19 NA -0.02 42.77M 0.00 0.00%
Spanish Mountain Gold Ltd 3:37 p.m. 0.21
 0.005
 2.33%
0.105 0.285 NA -0.006 78.33M 0.00 0.00%
Spanish Mountain Gold LTD. Common Shares 11:45 a.m. 0.156  UNCH  0.0% 0.091 0.20 NA -0.003 58.19M 0.00 0.00%
Sparton Resources Inc 3:34 p.m. 0.035
 0.005
 12.50%
0.03 0.07 NA -0.002403 5.72M 0.00 0.00%
Sparton Resources Inc F Ordinary Share 3:08 p.m. 0.011
 0.0192
 63.58%
0.0022 0.0568 NA -0.002403 1.80M 0.00 0.00%
Ssr Mining Inc 4:00 p.m. 5.47
 0.105
 1.96%
3.76 17.715 NA -0.48 1.10B 0.07 5.12%
Ssr Mining Inc 4:00 p.m. 7.48
 0.15
 2.05%
5.10 23.71 NA -0.48 1.51B 0.0967 5.17%
ST Augustine Gold and Copper Ltd 3:44 p.m. 0.075  UNCH  0.0% 0.05 0.10 191.82 0.000391 75.86M 0.00 0.00%
ST James Gold Corp 9:30 a.m. 0.17
 0.055
 47.83%
0.115 0.275 1.31 0.14 5.67M 0.00 0.00%
ST James Gold Corp Ordinary Shares 10:30 a.m. 0.1111
 0.0203
 22.36%
0.0908 0.2201 0.85 0.14 3.70M 0.00 0.00%
ST. Augustine Gold & Copper LTD. Ord 3:46 p.m. 0.0111
 0.0397
 78.15%
0.0111 0.08 28.39 0.000391 11.23M 0.00 0.00%
Starcore International Mines Ltd Ordinar 3:15 p.m. 0.0714
 0.0031
 4.16%
0.0491 0.1409 1.43 0.05 5.15M 0.02 28.01%
Starcore International Mines LTD. 10:58 a.m. 0.10
 0.01
 11.11%
0.075 0.19 2.00 0.05 7.22M 0.02 20.00%
Starr Peak Mining Ltd 3:55 p.m. 0.38
 0.005
 1.30%
0.35 0.75 NA -0.04 20.10M 0.00 0.00%
Starr Peak Mng Ltd Ordinary Shares 1:09 p.m. 0.2763
 0.0105
 3.66%
0.2485 0.56 NA -0.04 14.61M 0.00 0.00%
Stellar Africagold Inc 10:18 a.m. 0.01  UNCH  0.0% 0.005 0.04 NA -0.01 1.21M 0.00 0.00%
Stellar Africagold Inc Ordinary Shares 9:30 a.m. 0.0123  UNCH  0.0% 0.0023 0.0296 NA -0.01 1.48M 0.00 0.00%
Steppe Gold Ltd 3:59 p.m. 0.60
 0.02
 3.23%
0.60 1.07 6.38 0.229 63.92M 0.00 0.00%
Steppe Gold Ltd Common Shares 2:17 p.m. 0.455  UNCH  0.0% 0.4355 0.8005 4.84 0.229 48.47M 0.00 0.00%
Sterling Metals Corp 1:52 p.m. 0.065
 0.005
 7.14%
0.03 0.145 NA -0.02 7.31M 0.00 0.00%
Sterling Metals Corp Common Shares 11:58 a.m. 0.031
 0.019
 38.00%
0.02 0.1086 NA -0.02 3.49M 0.00 0.00%
Stinger Res Inc Com Canada 11:59 a.m. 0.0547
 0.0024
 4.59%
0.0238 0.0758 NA -0.06 2.72M 0.00 0.00%
Stinger Resources Inc 11:59 a.m. 0.075
 0.005
 6.25%
0.035 0.10 NA -0.06 3.72M 0.00 0.00%
Storm Expl Inc Ordinary Shares 12:06 p.m. 0.0458
 0.0158
 52.67%
0.03 0.0783 NA -0.11 1.91M 0.00 0.00%
Storm Exploration Inc 10:09 a.m. 0.06  UNCH  0.0% 0.035 0.18 NA -0.11 2.50M 0.00 0.00%
Strikepoint Gold Inc 1:20 p.m. 0.075
 0.005
 7.14%
0.035 0.09 NA -0.02 19.79M 0.00 0.00%
Strikepoint Gold Inc Ordinary Shares 2:36 p.m. 0.059
 0.0082
 16.14%
0.024 0.067 NA -0.02 15.57M 0.00 0.00%
Stroud Resources Ltd Ordinary Shares 1:13 p.m. 0.0394
 0.0097
 32.66%
0.0225 0.20 NA -0.03 2.27M 0.00 0.00%
Stroud Resources LTD. 1:59 p.m. 0.08
 0.02
 20.00%
0.01 0.10 NA -0.03 4.61M 0.00 0.00%
Sulliden Mining Capital Inc 10:48 a.m. 0.025  UNCH  0.0% 0.02 0.075 NA -0.04 3.21M 0.00 0.00%
Sulliden Mng Cap Inc Common Shares 9:30 a.m. 0.004  UNCH  0.0% 0.004 0.0509 NA -0.04 513104 0.00 0.00%
Sun Peak Metals Corp 3:16 p.m. 0.49
 0.01
 2.00%
0.16 0.65 NA -0.01 42.68M 0.00 0.00%
Sun Peak Metals Corp Common Shares 2:05 p.m. 0.4266
 0.0051
 1.18%
0.1136 0.4678 NA -0.01 37.16M 0.00 0.00%
Sun Summit Minerals Corp 3:51 p.m. 0.195
 0.005
 2.50%
0.075 0.375 NA -0.36 7.85M 0.00 0.00%
Sun Summit Minerals Corp Com New Canada 11:45 a.m. 0.1449
 0.0048
 3.43%
0.0228 0.1961 NA -0.36 5.83M 0.00 0.00%
Superior Mining International Corp 11:43 a.m. 0.19
 0.005
 2.56%
0.18 0.50 NA -0.000878 14.14M 0.00 0.00%
Superior Mining International Corporatio 10:52 a.m. 0.1475
 0.0045
 2.96%
0.1443 0.371 NA -0.000878 10.98M 0.00 0.00%
T2 Metals Corp 12:08 p.m. 0.26
 0.02
 7.14%
0.11 0.35 NA -0.06 7.52M 0.00 0.00%
T2 Metals Corp Common Shares 1:46 p.m. 0.1871
 0.0072
 4.00%
0.057 0.30 NA -0.06 5.41M 0.00 0.00%
Talisker Resources Ltd 3:59 p.m. 0.54  UNCH  0.0% 0.255 0.825 NA -0.3 47.59M 0.00 0.00%
Taranis Resources Inc 11:19 a.m. 0.27
 0.06
 18.18%
0.105 0.34 NA -0.003619 25.54M 0.00 0.00%
Taranis Resources Inc Ordinary Shares C 11:19 a.m. 0.20
 0.04
 16.67%
0.0825 0.2586 NA -0.003619 18.92M 0.00 0.00%
Taseko Mines LTD. 4:00 p.m. 2.36  UNCH  0.0% 1.05 2.61 8.43 -0.09 686.07M 0.00 0.00%
Taseko Mines LTD. 4:00 p.m. 3.20
 0.05
 1.54%
1.45 3.59 11.43 -0.09 930.26M 0.00 0.00%
Tectonic Metals Inc 1:45 p.m. 0.08  UNCH  0.0% 0.065 0.17 NA -0.02 26.46M 0.00 0.00%
Tectonic Metals Inc Common Shares Canad 2:16 p.m. 0.059
 0.0008
 1.38%
0.0476 0.123 NA -0.02 19.51M 0.00 0.00%
Teras Resources Inc Ordinary Shares Can 3:20 p.m. 0.0538
 0.0022
 3.93%
0.0012 0.056 NA -0.11 13.49M 0.00 0.00%
Teuton Res Corp Com Canada 3:09 p.m. 1.07
 0.03
 2.73%
0.526 1.41 NA -0.18 61.36M 0.00 0.00%
Teuton Resources Corp 3:09 p.m. 1.46
 0.02
 1.35%
0.91 1.81 NA -0.18 83.73M 0.00 0.00%
Thesis Gold Inc 3:54 p.m. 0.70
 0.02
 2.94%
0.37 1.118 NA -0.052 121.84M 0.00 0.00%
Thesis Gold Inc New Com Canada 9:47 a.m. 0.501
 0.0149
 3.06%
0.272 0.6734 NA -0.052 87.20M 0.00 0.00%
Thor Exploration Ltd Common Shares 2:36 p.m. 0.1877
 0.007
 3.87%
0.11 0.32 5.69 0.039 122.96M 0.00 0.00%
Thor Explorations LTD. 3:59 p.m. 0.26  UNCH  0.0% 0.17 0.40 7.88 0.039 170.33M 0.00 0.00%
Thunder Gold Corp 9:30 a.m. 0.035
 0.005
 16.67%
0.02 0.05 11.86 0.002952 6.07M 0.00 0.00%
Thunder Gold Corp Ordinary Shares 1:35 p.m. 0.0249
 0.0011
 4.23%
0.0148 0.0418 8.43 0.002952 4.32M 0.00 0.00%
Thunder Mountain Gold Inc 3:31 p.m. 0.0428
 0.0006
 1.42%
0.0238 0.0902 NA -0.02 2.57M 0.00 0.00%
Thunder Mountain Gold Inc 9:30 a.m. 0.045
 0.015
 25.00%
0.03 0.14 NA -0.02 2.71M 0.00 0.00%
Timberline Resources Corp 3:41 p.m. 0.1007
 0.0012
 1.18%
0.0305 0.1101 NA -0.01 16.08M 0.00 0.00%
Timberline Resources Corporation 3:59 p.m. 0.14  UNCH  0.0% 0.045 0.15 NA -0.01 22.35M 0.00 0.00%
Tinone Res Inc Common Shares 11:01 a.m. 0.1269
 0.0175
 12.12%
0.089 1.442 NA -0.4 1.10M 0.00 0.00%
Tinone Resources Inc 2:34 p.m. 0.175
 0.01
 6.06%
0.13 1.80 NA -0.4 1.52M 0.00 0.00%
Tintina Mines Ltd 11:41 a.m. 0.025  UNCH  0.0% 0.01 0.03 0.12 0.2 1.15M 0.00 0.00%
Tomagold Corporation 3:33 p.m. 0.035  UNCH  0.0% 0.01 0.035 NA -0.018 5.66M 0.00 0.00%
Tomagold Corporation Common Shares Class 10:54 a.m. 0.0256
 0.0007
 2.81%
0.0074 0.0302 NA -0.018 4.14M 0.00 0.00%
Torex Gold Resources Inc 4:00 p.m. 19.45
 0.15
 0.77%
12.40 25.40 8.31 2.34 1.67B 0.00 0.00%
Torex Gold Resources Inc Ordinary Share 3:44 p.m. 14.22
 0.0901
 0.63%
9 19 6.08 2.34 1.22B 0.00 0.00%
Torrent Cap Ltd Ordinary Shares Canada 1:21 p.m. 0.415
 0.115
 38.33%
0.30 0.5559 NA -0.26 10.46M 0.00 0.00%
Torrent Capital Ltd 11:31 a.m. 0.65  UNCH  0.0% 0.51 0.76 NA -0.26 16.38M 0.00 0.00%
Toubani Res Inc Ordinary Shares 1:57 p.m. 0.0003  UNCH  0.0% 0.0003 0.18 NA -0.05 30660 0.00 0.00%
Tower Resources Ltd 3:56 p.m. 0.085
 0.01
 10.53%
0.055 0.16 NA -0.001823 12.32M 0.00 0.00%
Tower Resources LTD. Ordinary Shares CA 1:52 p.m. 0.0651
 0.0026
 3.84%
0.0432 0.1185 NA -0.001823 9.44M 0.00 0.00%
Trailbreaker Resources Ltd 3:59 p.m. 0.51
 0.01
 1.92%
0.15 0.69 NA -0.03 17.52M 0.00 0.00%
Trailbreaker Resources Ltd Ordinary Shar 2:55 p.m. 0.36
 0.0158
 4.20%
0.1252 0.4854 NA -0.03 12.37M 0.00 0.00%
Transatlantic Mining Corp 2:01 p.m. 0.08
 0.005
 6.67%
0.025 0.145 NA -0.04 6.93M 0.00 0.00%
Transatlantic Mining Corp Ordinary Share 10:46 a.m. 0.0368
 0.0001
 0.27%
0.0321 0.105 NA -0.04 3.19M 0.00 0.00%
Transforma Resources Corporation 1:10 p.m. 0.05  UNCH  0.0% 0.01 0.05 4.17 0.012 1.19M 0.00 0.00%
Treasury Metals Inc 3:59 p.m. 0.205
 0.005
 2.50%
0.115 0.325 NA -0.09 38.35M 0.00 0.00%
Treasury Metals Inc Common Shares 12:41 p.m. 0.1441
 0.0119
 7.63%
0.085 0.2546 NA -0.15 26.96M 0.00 0.00%
Tres OR Resources Ltd 12:14 p.m. 0.095
 0.005
 5.56%
0.065 0.12 9.50 0.01 2.40M 0.00 0.00%
Tres-or Resources Ltd Ordinary Shares 9:31 a.m. 0.047
 0.0002
 0.42%
0.047 0.0472 4.70 0.01 1.19M 0.00 0.00%
Tribeca Res Corp Com Canada 10:16 a.m. 0.1907
 0.0007
 0.37%
0.1537 0.301 NA -0.003 11.87M 0.00 0.00%
Tribeca Resources Corporation 3:59 p.m. 0.26
 0.01
 4.00%
0.155 0.39 NA -0.003 16.18M 0.00 0.00%
Trifecta Gold Ltd 2:52 p.m. 0.045  UNCH  0.0% 0.02 0.055 NA -0.010145 0 0.00 0.00%
Triple Flag Precious Metals Corp 4:00 p.m. 21.72
 0.20
 0.93%
15.88 23.54 120.67 0.35 4.37B 0.0525 0.97%
Triple Flag Precious Metals Corp Common 4:00 p.m. 15.84
 0.10
 0.64%
11.75 17.33 88.00 0.35 3.18B 0.0525 1.33%
Triumph Gold Corp 2:14 p.m. 0.28  UNCH  0.0% 0.12 0.415 NA -0.11 11.89M 0.00 0.00%
Triumph Gold Corp Ordinary Shares 9:34 a.m. 0.1995
 0.0047
 2.30%
0.10 0.3058 NA -0.11 8.47M 0.00 0.00%
Troilus Gold Corp 3:59 p.m. 0.64
 0.01
 1.54%
0.313 0.85 NA -0.03 177.67M 0.00 0.00%
Troilus Gold Corp Ordinary Shares 2:49 p.m. 0.469
 0.0114
 2.37%
0.2281 0.6145 NA -0.03 130.20M 0.00 0.00%
True North Gems Inc 3:09 p.m. 0.065
 0.005
 8.33%
0.025 0.085 NA -0.03 2.18M 0.00 0.00%
True North Gems Inc Common Shares 1:43 p.m. 0.0100
 0.0070
 233.33%
0.01 0.01 NA -0.03 335774 0.00 0.00%
Trx Gold Corporation 4:00 p.m. 0.4525
 0.0001
 0.02%
0.3149 0.597 45.25 0.01 126.21M 0.00 0.00%
Trx Gold Corporation 11:46 a.m. 0.62
 0.01
 1.64%
0.375 0.81 62.00 0.01 172.93M 0.00 0.00%
Tsodilo Resources Ltd 2:05 p.m. 0.29
 0.005
 1.75%
0.155 0.39 NA -0.04 15.56M 0.00 0.00%
Tsodilo Resources LTD. Ordinary Shares 2:05 p.m. 0.2065
 0.0285
 16.01%
0.112 0.251 NA -0.03 11.08M 0.00 0.00%
Tvi Pacific Inc 2:57 p.m. 0.025  UNCH  0.0% 0.015 0.035 NA -0.000297 18.21M 0.00 0.00%
U.S. Gold Corp 4:00 p.m. 4.05
 0.075
 1.82%
2.9201 5 NA -0.9 37.80M 0.00 0.00%
Unigold Inc 2:15 p.m. 0.07
 0.005
 7.69%
0.04 0.075 NA -0.03 17.89M 0.00 0.00%
Unigold Inc Ordinary Shares 12:00 p.m. 0.0519
 0.0069
 15.33%
0.029 0.056 NA -0.03 13.26M 0.00 0.00%
Vangold Mng Corp Ordinary Shares 3:56 p.m. 0.0399
 0.0191
 32.37%
0.0399 0.20 NA -0.07 2.46M 0.00 NA%
Velocity Minerals Ltd 3:58 p.m. 0.10  UNCH  0.0% 0.09 0.175 NA -0.02 19.62M 0.00 0.00%
Velocity Minerals Ltd Common Shares 2:29 p.m. 0.071  UNCH  0.0% 0.0678 0.129 NA -0.02 13.93M 0.00 0.00%
Velox Energy Materials Inc 3:41 p.m. 0.0325
 0.015
 31.58%
0.0325 0.05 NA NA 8.27M 0.00 0.00%
Velox Energy Materials Inc 9:30 a.m. 0.06  UNCH  0.0% 0.035 0.10 NA NA 15.27M 0.00 0.00%
Venerable Ventures LTD. 3:38 p.m. 0.045
 0.005
 10.00%
0.03 0.05 NA -0.01 608082 0.00 0.00%
Vertical Exploration Inc 9:30 a.m. 0.04  UNCH  0.0% 0.035 0.12 NA -0.00457 5.88M 0.00 0.00%
Vertical Exploration Inc Common Shares 3:21 p.m. 0.0351
 0.0393
 52.82%
0.0351 0.0744 NA -0.00457 5.16M 0.00 0.00%
Victoria Gold Corp 4:00 p.m. 6.99
 0.02
 0.29%
5.09 10.65 18.39 0.38 473.30M 0.00 0.00%
Victoria Gold Corp Ordinary Shares 3:53 p.m. 5.12
 0.01
 0.20%
3.76 7.90 13.47 0.38 346.68M 0.00 0.00%
Vior Inc 3:42 p.m. 0.155
 0.005
 3.12%
0.11 0.195 NA -0.012 20.33M 0.00 0.00%
Vior Inc Ordinary Shares 9:33 a.m. 0.1155
 0.002
 1.70%
0.09 0.144 NA -0.012 15.15M 0.00 0.00%
Viscount Mining Corp 3:59 p.m. 0.24
 0.01
 4.00%
0.14 0.37 NA -0.02 21.12M 0.00 0.00%
Viscount Mining Corp Common Shares Cana 1:50 p.m. 0.1649
 0.025
 13.16%
0.1086 0.2719 NA -0.02 14.51M 0.00 0.00%
Visible Gold Mines Inc 3:15 p.m. 0.095
 0.005
 5.00%
0.085 0.20 NA -0.03 3.34M 0.00 0.00%
Visible Gold Mines Inc Common Shares 1:59 p.m. 0.1081
 0.0265
 32.48%
0.0664 0.1384 NA -0.03 3.80M 0.00 0.00%
Vision Lithium Inc 3:01 p.m. 0.03  UNCH  0.0% 0.03 0.10 NA -0.01 7.87M 0.00 0.00%
Vision Lithium Inc Ordinary Shares 10:44 a.m. 0.0236
 0.0024
 9.23%
0.02 0.0778 NA -0.01 6.19M 0.00 0.00%
Vista Gold Corp 4:00 p.m. 0.5068
 0.0017
 0.33%
0.301 0.7599 NA -0.05 61.59M 0.00 0.00%
Vista Gold Corp 2:21 p.m. 0.68
 0.01
 1.45%
0.41 1.03 NA -0.04 82.64M 0.00 0.00%
Voyager Metals Inc Ordinary Shares 11:11 a.m. 0.1037
 0.0033
 3.08%
0.012 0.107 NA -0.027 9.64M 0.00 0.00%
Vvc Exploration Corp 11:33 a.m. 0.045  UNCH  0.0% 0.03 0.095 NA -0.01 25.77M 0.00 0.00%
Vvc Exploration Corp Ordinary Shares 10:21 a.m. 0.033
 0.0035
 11.86%
0.0215 0.075 NA -0.01 18.90M 0.00 0.00%
Waseco Resources Inc 9:52 a.m. 0.02  UNCH  0.0% 0.015 0.04 NA -0.001 833628 0.00 0.00%
Wealth Minerals LTD. 3:59 p.m. 0.20
 0.005
 2.44%
0.16 0.45 NA -0.02 65.17M 0.00 0.00%
Wealth Minerals LTD. Common Shares 3:56 p.m. 0.1549
 0.0039
 2.46%
0.1175 0.34 NA -0.02 50.48M 0.00 0.00%
Wescan Goldfields Inc 10:49 a.m. 0.03
 0.005
 20.00%
0.025 0.07 NA -0.002721 1.60M 0.00 0.00%
Wescan Goldfields Inc Common Shares Can 12:18 p.m. 0.0266
 0.0009
 3.50%
0.0266 0.0266 NA -0.002721 1.42M 0.00 0.00%
Wesdome Gold Mines Ltd Ordinary Shares 3:30 p.m. 7.84
 0.07
 0.90%
4.808 8.28 NA -0.04 1.17B 0.02 0.26%
Wesdome Gold Mines LTD. 4:00 p.m. 10.66
 0.04
 0.38%
6.33 11.28 NA -0.04 1.59B 0.02 0.19%
West High Yield Res Ltd Common Shares C 1:03 p.m. 0.2476
 0.0228
 10.14%
0.1547 0.3559 NA -0.04 22.68M 0.00 0.00%
West High Yield Resources Ltd 3:15 p.m. 0.31
 0.02
 6.06%
0.20 0.49 NA -0.04 28.39M 0.00 0.00%
West Vault Mining Inc 3:25 p.m. 1.10
 0.01
 0.90%
0.75 1.12 NA -0.03 63.76M 0.00 0.00%
West Vault Mining Inc Common Shares 3:59 p.m. 0.795
 0.0239
 2.92%
0.5536 0.831 NA -0.03 46.08M 0.00 0.00%
Western Atlas Res Inc Cda Ordinary Share 11:20 a.m. 0.013  UNCH  0.0% 0.013 0.014 NA -0.01 1.53M 0.00 0.00%
Western Atlas Resources Inc 9:30 a.m. 0.015  UNCH  0.0% 0.015 0.03 NA -0.01 1.77M 0.00 0.00%
Western Copper and Gold Corp 3:59 p.m. 1.95  UNCH  0.0% 1.27 2.44 NA -0.02 329.33M 0.00 0.00%
Western Copper and Gold Corporation 3:59 p.m. 1.43
 0.01
 0.70%
0.95 1.80 NA -0.02 241.51M 0.00 0.00%
Westhaven Gold Corp 3:40 p.m. 0.215
 0.005
 2.27%
0.16 0.355 NA -0.01 31.93M 0.00 0.00%
Westhaven Gold Corp Ordinary Shares 9:30 a.m. 0.166
 0.0009
 0.55%
0.1113 0.2622 NA -0.01 24.65M 0.00 0.00%
Westkam Gold Corp 3:51 p.m. 0.115  UNCH  0.0% 0.06 0.155 NA -0.008406 2.86M 0.00 0.00%
Westkam Gold Corp Common Shares 10:01 a.m. 0.0805  UNCH  0.0% 0.037 0.105 NA -0.008406 2.00M 0.00 0.00%
Wheaton Precious Metals Corp 4:00 p.m. 71.99
 0.33
 0.46%
52.15 74.72 60.70 1.479 32.63B 0.155 0.86%
Wheaton Precious Metals Corp Common Shar 4:00 p.m. 52.56
 0.08
 0.15%
38.3738 54.30 44.32 1.186 23.83B 0.155 1.18%
White Gold Corp 3:06 p.m. 0.31  UNCH  0.0% 0.20 0.45 NA -0.01 54.67M 0.00 0.00%
White Gold Corp Ordinary Shares 3:48 p.m. 0.22
 0.0066
 2.91%
0.15 0.3365 NA -0.01 38.80M 0.00 0.00%
Wildsky Res Inc Common Shares 9:30 a.m. 0.0759
 0.0081
 9.64%
0.015 0.132 NA -0.07 3.12M 0.00 0.00%
Wildsky Resources Inc 11:46 a.m. 0.12
 0.025
 17.24%
0.095 0.195 NA -0.07 4.93M 0.00 0.00%
Xali Gold Corp 9:30 a.m. 0.06
 0.005
 9.09%
0.03 0.065 NA -0.01 8.37M 0.00 0.00%
Xali Gold Corp Common Shares 12:37 p.m. 0.01
 0.0072
 41.86%
0.01 0.04 NA -0.01 1.39M 0.00 0.00%
Ximen Mining Corp 1:19 p.m. 0.165
 0.005
 3.12%
0.11 0.775 NA -0.2 5.36M 0.00 0.00%
Ximen Mining Corp Ordinary Shares 1:45 p.m. 0.1308
 0.0508
 63.50%
0.027 0.2133 NA -0.2 4.25M 0.00 0.00%
Xtra Gold Resources Corp 3:59 p.m. 1.21  UNCH  0.0% 0.76 1.27 121.00 0.01 55.80M 0.00 0.00%
Xtra-gold Resources Corporation Brit 2:48 p.m. 0.9111
 0.0061
 0.67%
0.56 0.9111 91.11 0.01 42.02M 0.00 0.00%
Ynvisible Interactive Inc 9:30 a.m. 0.10  UNCH  0.0% 0.055 0.205 NA -0.04 12.47M 0.00 0.00%
Ynvisible Interactive Inc Ordinary Shar 9:30 a.m. 0.075  UNCH  0.0% 0.0394 0.15 NA -0.04 9.35M 0.00 0.00%
Yorbeau Resources Inc 3:26 p.m. 0.035  UNCH  0.0% 0.025 0.06 NA -0.01 15.46M 0.00 0.00%
Yorbeau Resources Inc Class A Ordinary 9:30 a.m. 0.028
 0.0014
 4.76%
0.0173 0.04 NA -0.01 12.36M 0.00 0.00%
Zonte Metals Inc 1:23 p.m. 0.095  UNCH  0.0% 0.03 0.125 NA -0.01 6.86M 0.00 0.00%
Zonte Metals Inc Ordinary Shares Canad 3:08 p.m. 0.07
 0.004
 6.06%
0.02 0.094 NA -0.01 5.06M 0.00 0.00%
Enter symbols: 
 symbol lookup 

TickerTech.com Private-label branded pages powered by TickerTech.com. Copyright © 2024 Ticker Technologies, All Rights Reserved. Quote data is at least 20 minutes delayed. NYMEX/COMEX data is at least 30 minutes delayed. Please read other important disclaimer information.
"As long as people will accept crap, it will be financially profitable to dispense it." - Dick Cavett
Google
 

© Ticker Technologies, all rights reserved. Profitquotes.com is wholly owned by Ticker Technologies and serves to demonstrate the company's products to prospective clients. All quotes are in US Eastern Time (EST) and delayed at least 15 minutes. NYMEX/COMEX data delayed at least 30 minutes. Data is presented for informational purposes only and not intended for investment purposes. Nothing on this site should be considered advice, opinions, recommendations, or endorsements from ProfitQuotes.com or TTI Group. Full Disclaimer.