ProfitQuotes.com
symbol lookup  commodity list
Bookmark This Page
Friday's ETF with Unusual Volume: IWY

Fri, 12 Aug 19:35:45 GMT
Dow Movers: JNJ, DIS

Fri, 12 Aug 19:16:52 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

EXPLORATION STOCKS — The List

. Stock Screen    Chart - Precious Metals       
Please click any column header to sort by that column. Click for a detailed quote. At least 20 min. delay.
Sort by:
Name
Sort by:
Last Trade
Sort by:
Change
Sort by:
52 Wk Range
Sort by:
PE
Sort by:
EPS
Sort by:
Mkt Cap
Sort by:
Div/Shr
Sort by:
Div Yld
Deleted 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 -0.07 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 0.00 0.036 0 0.00 NA%
Deleted Rome Resources Ltd 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
1911 Gold Corp Ordinary Shares 3:48 p.m. 0.131
 0.006
 4.80%
0.10 0.3431 NA -0.19 8.94M 0.00 0.00%
1911 Gold Corporation 3:48 p.m. 0.16
 0.01
 5.88%
0.125 0.43 NA -0.19 10.91M 0.00 0.00%
A-mark Precious Metals Inc 4:00 p.m. 35.695
 0.195
 0.55%
22.50 44.595 2.01 17.79 410.99M 0.08 0.90%
Abacus Mining & Exploration Corporat 9:33 a.m. 0.045  UNCH  0.0% 0.037 0.12 NA -0.07 4.52M 0.00 0.00%
Abacus Mining and Exploration 3:46 p.m. 0.06
 0.005
 9.09%
0.045 0.15 NA -0.07 6.03M 0.00 0.00%
Abcourt Mines Inc 3:58 p.m. 0.055
 0.005
 8.33%
0.05 0.13 20.79 0.008 18.88M 0.00 0.00%
Abcourt Mines Inc Cl-b F Ordinary Shar 1:04 p.m. 0.045  UNCH  0.0% 0.0382 0.1038 17.01 0.008 15.45M 0.00 0.00%
Aben Resources LTD. 12:01 p.m. 0.035
 0.005
 16.67%
0.025 0.06 NA -0.00466 4.82M 0.00 0.00%
Aben Resources LTD. Ordinary Shares 2:52 p.m. 0.0232
 0.0048
 17.14%
0.0228 0.0488 NA -0.00466 3.19M 0.00 0.00%
Aberdeen International Inc 2:27 p.m. 0.065
 0.005
 8.33%
0.055 0.235 3.25 0.02 8.91M 0.005 15.38%
Aberdeen International Inc Ordinary Shar 2:12 p.m. 0.052
 0.0009
 1.70%
0.0489 0.1739 2.60 0.02 7.13M 0.005 19.23%
Academy Metals Inc 2:24 p.m. 0.16
 0.02
 11.11%
0.16 0.60 NA -0.17 313292 0.00 0.00%
Academy Metals Inc Common Shares 11:56 a.m. 0.30
 0.059
 16.43%
0.30 0.359 NA -0.17 587422 0.00 0.00%
Adamera Minerals Corp 11:52 a.m. 0.065
 0.01
 13.33%
0.04 0.10 NA -0.003 13.38M 0.00 0.00%
Adamera Minerals Corp Ordinary Shares C 12:26 p.m. 0.0508
 0.0007
 1.40%
0.0341 0.0789 NA -0.003 10.46M 0.00 0.00%
Advance Lithium Corp 11:43 a.m. 0.02  UNCH  0.0% 0.015 0.08 NA -0.01 1.51M 0.00 0.00%
Advance Lithium Corp Common Shares 12:37 p.m. 0.021
 0.004
 16.00%
0.012 0.10 NA -0.01 1.58M 0.00 0.00%
Aftermath Silver Ltd 3:56 p.m. 0.235
 0.005
 2.17%
0.185 0.59 NA -0.06 32.15M 0.00 0.00%
Aftermath Silver Ltd Ordinary Shares 3:56 p.m. 0.183
 0.0015
 0.83%
0.144 0.498 NA -0.06 25.03M 0.00 0.00%
Agnico Eagle Mines Ltd 4:00 p.m. 46.26
 1.36
 3.03%
38.02 67.14 26.59 2.22 21.10B 0.40 3.46%
Agnico Eagle Mines Ltd 4:00 p.m. 59.05
 1.70
 2.96%
48.875 84.66 33.94 2.22 26.94B 0.40 2.71%
Aguila Copper Corp 3:32 p.m. 0.21
 0.01
 4.54%
0.15 0.345 NA -0.06 5.42M 0.00 0.00%
Aguila Copper Corp Common Shares 12:14 p.m. 0.2077
 0.0277
 15.39%
0.1178 0.40 NA -0.06 5.36M 0.00 0.00%
Akwaaba Mining Ltd 10:26 a.m. 0.015  UNCH  0.0% 0.01 0.02 NA -0.001614 2.87M 0.00 0.00%
Akwaaba Mng Ltd Common Shares 9:30 a.m. 0.0198
 0.0092
 86.79%
0.0104 0.0198 NA -0.001614 3.79M 0.00 0.00%
Alamos Gold Inc Class A Common Shares 4:00 p.m. 8.12
 0.22
 2.79%
6.51 9.22 62.46 -0.17 3.18B 0.025 1.23%
Alamos Gold Inc Cls A 4:00 p.m. 10.36
 0.26
 2.57%
8.30 11.61 79.69 -0.17 4.06B 0.025 0.97%
Alexco Resource Corp 3:59 p.m. 0.69
 0.03
 4.54%
0.455 2.755 NA -0.02 112.28M 0.00 0.00%
Alexco Resource Corp Common Shares Cana 4:00 p.m. 0.5301
 0.0119
 2.30%
0.355 2.19 NA -0.02 86.26M 0.00 0.00%
Aloro Mining Corp 10:26 a.m. 0.025  UNCH  0.0% 0.015 0.08 NA -0.01 1.38M 0.00 0.00%
Aloro Mng Corp Common Shares 1:49 p.m. 0.0111
 0.0083
 42.78%
0.011 0.1298 NA -0.01 611935 0.00 0.00%
Alphamin Resources Corp 3:59 p.m. 0.74  UNCH  0.0% 0.61 1.455 8.64 0.0375 941.18M 0.03 4.05%
Alphamin Resources Corp Ordinary Shares 3:55 p.m. 0.57
 0.0018
 0.32%
0.4601 1.17 6.66 0.0375 724.96M 0.03 5.26%
Altair Res Inc Common Shares 10:15 a.m. 0.0128
 0.0008
 6.67%
0.011 0.1268 NA -0.07 687509 0.00 0.00%
Altair Resources Inc 12:44 p.m. 0.015
 0.005
 25.00%
0.015 0.155 NA -0.01 805674 0.00 0.00%
Altaley Mining Corporation 3:55 p.m. 0.19
 0.01
 5.56%
0.15 0.73 1.46 0.13 53.00M 0.00 0.00%
Altaley Mining Corporation Ordinary Shar 3:38 p.m. 0.1486
 0.0081
 5.76%
0.1162 0.5785 1.14 0.13 41.45M 0.00 0.00%
Altamira Gold Corp 3:35 p.m. 0.135
 0.015
 10.00%
0.10 0.315 NA -0.01 22.10M 0.00 0.00%
Altamire Gold Corp Ordinary Shares 3:35 p.m. 0.1096
 0.0104
 8.67%
0.0687 0.2498 NA -0.01 17.94M 0.00 0.00%
Altan Rio Minerals Ltd 9:30 a.m. 0.095
 0.005
 5.00%
0.025 0.16 NA -0.01 10.32M 0.00 0.00%
Alturas Minerals Corp 3:13 p.m. 0.02  UNCH  0.0% 0.015 0.03 NA -0.01 2.91M 0.00 0.00%
Alturas Minerals Corp Ordinary Shares C 2:18 p.m. 0.016
 0.001
 5.88%
0.0031 0.024 NA -0.01 2.33M 0.00 0.00%
Amarc Resources LTD. 3:08 p.m. 0.095  UNCH  0.0% 0.085 0.145 6.53 0.01 17.73M 0.00 0.00%
Amarc Resources LTD. Ordinary Shares CA 12:16 p.m. 0.08
 0.0068
 9.29%
0.0684 0.1112 5.50 0.01 14.93M 0.00 0.00%
Amaroq Minerals Ltd 10:58 a.m. 0.61
 0.01
 1.67%
0.44 0.82 NA NA 108.19M 0.00 0.00%
American Creek Resources Ltd New Common 3:26 p.m. 0.1351
 0.0032
 2.31%
0.0786 0.21 363.17 0.000372 53.69M 0.00 0.00%
American Creek Resources LTD. 9:30 a.m. 0.17
 0.005
 3.03%
0.105 0.235 456.99 0.000372 67.56M 0.00 0.00%
American Lithium Corp 3:59 p.m. 2.92
 0.07
 2.46%
1.555 6.25 NA -0.13 606.37M 0.00 0.00%
American Lithium Corp Ordinary Shares 3:59 p.m. 2.29
 0.05
 2.23%
1.20 5 NA -0.13 475.54M 0.00 0.00%
American Lithium Corp Warrant 05/11/202 2:50 p.m. 0.58
 0.01
 1.69%
0.23 2.50 NA NA 0 0.00 0.00%
Americas Gold and Silver Corporation 3:59 p.m. 0.68
 0.01
 1.45%
0.59 1.66 NA -1.11 125.31M 0.00 0.00%
Americas Gold and Silver Corporation Com 4:00 p.m. 0.522
 0.008
 1.51%
0.451 1.31 NA -1.11 96.19M 0.00 0.00%
Amex Expl Inc Ordinary Shares 1:06 p.m. 1.93
 0.11
 6.04%
1.118 2.68 19300.00 0.0001 199.26M 0.00 0.00%
Amex Exploration Inc 3:11 p.m. 2.44
 0.13
 5.63%
1.45 3.36 24400.00 0.0001 251.91M 0.00 0.00%
Amilot Capital Inc 12:27 p.m. 0.02  UNCH  0.0% 0.02 0.05 NA -0.0025 315643 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%
Angel Gold Corp 10:36 a.m. 0.165
 0.005
 3.12%
0.15 0.255 NA -0.1 2.73M 0.00 0.00%
Angel Gold Corp Ordinary Shares 11:52 a.m. 0.15
 0.0172
 12.95%
0.10 0.2729 NA -0.1 2.48M 0.00 0.00%
Angkor Resources Corp 9:30 a.m. 0.10
 0.005
 4.76%
0.05 0.17 NA -0.04 16.94M 0.00 0.00%
Angkor Resources Corp Common Shares 9:30 a.m. 0.08
 0.01
 11.11%
0.0371 0.125 NA -0.04 13.55M 0.00 0.00%
Anglogold Ashanti Ltd 4:00 p.m. 15.93
 0.20
 1.27%
13.47 26.96 11.98 1.48 6.66B 0.295 3.70%
Antioquia Gold Inc 11:29 a.m. 0.02
 0.005
 20.00%
0.02 0.045 NA -0.01 18.99M 0.00 0.00%
Antioquia Gold Inc Ordinary Shares Cana 1:28 p.m. 0.0243
 0.0033
 15.71%
0.0145 0.038 NA -0.01 23.07M 0.00 0.00%
Apex Resources Inc 11:38 a.m. 0.06
 0.005
 9.09%
0.04 0.09 NA -0.02 2.14M 0.00 0.00%
Apex Resources Inc Ordinary Shares 12:59 p.m. 0.04
 0.015
 27.27%
0.01 0.13 NA -0.02 1.43M 0.00 0.00%
Apogee Minerals Ltd 9:30 a.m. 0.105
 0.005
 4.54%
0.09 0.13 NA -0.03 0 0.00 0.00%
Apollo Silver Corp 2:57 p.m. 0.20  UNCH  0.0% 0.17 0.98 NA -0.03 34.89M 0.00 0.00%
Apollo Silver Corp Common Shares 2:57 p.m. 0.16
 0.0047
 2.85%
0.13 1 NA -0.03 27.91M 0.00 0.00%
Arbor Metals Corp 11:53 a.m. 2.45
 0.05
 2.00%
1.70 2.85 NA -0.004527 142.27M 0.00 0.00%
Arbor Metals Corp Ordinary Shares 11:20 a.m. 1.91
 0.02
 1.04%
1.91 1.9757 NA -0.004527 110.91M 0.00 0.00%
Archon Minerals Ltd 10:10 a.m. 0.18
 0.01
 5.88%
0.17 0.33 NA -0.01 9.80M 0.00 0.00%
Arctic Star Expl Corp Common Shares 1:44 p.m. 0.064  UNCH  0.0% 0.0413 0.117 NA -0.03 12.64M 0.00 0.00%
Arctic Star Exploration Corp 3:45 p.m. 0.08  UNCH  0.0% 0.05 0.155 NA -0.03 15.80M 0.00 0.00%
Arcus Development Group Inc 2:19 p.m. 0.025  UNCH  0.0% 0.02 0.04 NA -0.000816 1.85M 0.00 0.00%
Arcus Development Group Inc Common Shar 3:30 p.m. 0.01
 0.0074
 42.53%
0.01 0.0217 NA -0.000816 738781 0.00 0.00%
Argentum Silver Corp 12:45 p.m. 0.12
 0.005
 4.35%
0.07 0.21 NA -0.01 6.19M 0.00 0.00%
Argentum Silver Corp Ordinary Shares C 10:34 a.m. 0.0121
 0.0989
 89.10%
0.0121 0.16 NA -0.01 624342 0.00 0.00%
Argonaut Gold Inc 4:00 p.m. 0.56
 0.02
 3.70%
0.375 4.09 56.00 0.08 428.39M 0.00 0.00%
Argonaut Gold Inc Ordinary Shares Canad 3:54 p.m. 0.438
 0.0242
 5.85%
0.2799 3.23 43.80 0.08 335.06M 0.00 0.00%
Aris Gold Corp 3:43 p.m. 1.35
 0.06
 4.25%
0.9557 1.74 19.29 -0.01 186.07M 0.00 0.00%
Aris Gold Corp Warrant 11:12 a.m. 0.18  UNCH  0.0% 0.17 0.3616 NA NA 0 0.00 0.00%
Aris Gold Corporation 3:59 p.m. 1.78
 0.02
 1.11%
1.21 2.25 25.43 -0.01 245.34M 0.00 0.00%
Armor Minerals Inc 2:31 p.m. 0.54
 0.08
 12.90%
0.48 0.87 NA -0.001441 41.38M 0.00 0.00%
Armor Minerals Inc Ordinary Shares 3:25 p.m. 0.3981
 0.0754
 15.92%
0.3981 0.4767 NA -0.001441 30.50M 0.00 0.00%
Ascendant Res Inc Ordinary Shares 9:30 a.m. 0.166
 0.0193
 13.16%
0.12 0.2206 NA -0.05 21.46M 0.00 0.00%
Ascendant Resources Inc 1:50 p.m. 0.195
 0.015
 8.33%
0.13 0.285 NA -0.05 25.21M 0.00 0.00%
Ashanti Sankofa Inc Ordinary Shares 3:56 p.m. 0.0100
 0.0086
 614.29%
0.01 0.01 NA -0.003933 519009 0.00 0.00%
Atac Resources Ltd Ordinary Shares 1:37 p.m. 0.0812
 0.0076
 8.56%
0.064 0.1273 NA -0.02 17.04M 0.00 0.00%
Atac Resources LTD. 3:19 p.m. 0.11  UNCH  0.0% 0.09 0.16 NA -0.02 23.08M 0.00 0.00%
Atico Mining Corp Com Canada 12:02 p.m. 0.1929
 0.0054
 2.72%
0.1809 0.532 3.86 0.05 23.40M 0.00 0.00%
Atico Mining Corporation 3:20 p.m. 0.245
 0.005
 2.00%
0.23 0.65 4.90 0.05 29.72M 0.00 0.00%
Aton Res Inc Common Shares 9:30 a.m. 0.1915
 0.0081
 4.06%
0.1245 0.48 NA -0.14 10.73M 0.00 0.00%
Aton Resources Inc 3:35 p.m. 0.25
 0.01
 3.85%
0.16 0.69 NA -0.14 14.01M 0.00 0.00%
Augusta Gold Corp 3:48 p.m. 1.58
 0.08
 5.33%
0.7051 1.89 31.60 0.05 111.35M 0.00 0.00%
Augusta Gold Corp 3:48 p.m. 2.01
 0.09
 4.69%
0.89 2.40 NA NA 0 0.00 0.00%
Auq Gold Mining Inc 2:37 p.m. 0.04  UNCH  0.0% 0.025 0.285 NA -0.03 628078 0.00 0.00%
Auq Gold Mng Inc Ordinary Shares 3:56 p.m. 0.14
 0.007
 5.26%
0.133 0.19 NA -0.03 2.20M 0.00 0.00%
Aura Minerals Inc 3:46 p.m. 8.28
 0.48
 6.15%
6.49 15.80 13.80 0.6 601.36M 0.14 3.38%
Aura Minerals Inc Common Shares 2:59 p.m. 6.50
 0.60
 10.17%
4.76 12 10.83 0.6 472.08M 0.14 4.31%
Aurania Resources Ltd 3:59 p.m. 0.82
 0.06
 7.89%
0.52 2.85 NA -0.55 44.24M 0.00 0.00%
Aurania Resources Ltd WT Exp Cad Warrant 3:50 p.m. 0.20  UNCH  0.0% 0.20 0.20 NA NA 0 0.00 0.00%
Aurania Resources LTD. Ordinary Shares 3:55 p.m. 0.702
 0.093
 15.27%
0.4001 2.26 NA -0.55 37.88M 0.00 0.00%
Aurcana Silver Corporation 3:59 p.m. 0.01
 0.005
 33.33%
0.01 0.88 NA -0.13 3.09M 0.00 0.00%
Aurcana Silver Corporation Common Shares 3:59 p.m. 0.0087
 0.0014
 13.86%
0.0072 0.7104 NA -0.13 2.69M 0.00 0.00%
Aurelius Minerals Inc 3:16 p.m. 0.14  UNCH  0.0% 0.085 0.445 NA -0.23 6.42M 0.00 0.00%
Aurelius Minerals Inc Common Shares 11:46 a.m. 0.115
 0.0081
 7.58%
0.0687 0.3499 NA -0.23 5.27M 0.00 0.00%
Aurion Resources LTD. 3:56 p.m. 0.65
 0.03
 4.41%
0.55 1.36 NA -0.07 76.55M 0.00 0.00%
Aurion Resources LTD. Ordinary Shares C 3:18 p.m. 0.51
 0.0038
 0.75%
0.402 1.09 NA -0.07 60.06M 0.00 0.00%
Austral Gold Ltd 11:45 a.m. 0.04
 0.005
 11.11%
0.035 0.125 NA NA 0 0.00 0.00%
Austral Gold Ltd Ordinary Shares Austra 3:32 p.m. 0.0472
 0.0028
 6.31%
0.028 0.1055 NA -0.012 28.90M 0.00 0.00%
Avidian Gold Corp 2:43 p.m. 0.04
 0.005
 11.11%
0.025 0.15 NA -0.04 6.61M 0.00 0.00%
Avidian Gold Corp Common Shares 3:40 p.m. 0.0326
 0.0043
 15.19%
0.02 0.1173 NA -0.04 5.38M 0.00 0.00%
Avino Silver & Gold Mines LTD. Commo 3:59 p.m. 0.655
 0.0259
 4.12%
0.492 1.09 NA -0.02 76.87M 0.00 0.00%
Avino Silver and Gold Mines Ltd 2:14 p.m. 0.83
 0.02
 2.47%
0.64 1.37 NA -0.02 97.41M 0.00 0.00%
Awale Resources Ltd 2:35 p.m. 0.13  UNCH  0.0% 0.13 0.56 NA -0.1 4.05M 0.00 0.00%
Axmin Inc 3:06 p.m. 0.035
 0.005
 12.50%
0.025 0.075 NA -0.004 5.09M 0.00 0.00%
Axmin Inc Ordinary Shares Canada 2:27 p.m. 0.0415
 0.0195
 88.64%
0.022 0.0576 NA -0.004 6.04M 0.00 0.00%
Azimut Exploration Inc 1:51 p.m. 0.85
 0.04
 4.94%
0.78 2.39 NA -0.01 69.86M 0.00 0.00%
Azucar Minerals Ltd 3:10 p.m. 0.065  UNCH  0.0% 0.06 0.19 NA -0.01 4.80M 0.00 0.00%
Azucar Minerals Ltd Ordinary Shares 1:19 p.m. 0.053
 0.0067
 14.47%
0.038 0.1523 NA -0.01 3.91M 0.00 0.00%
B2gold Corp 4:00 p.m. 4.52
 0.10
 2.26%
4.055 6.39 12.56 0.4 4.80B 0.04 3.54%
B2gold Corp Common Shares Canada 4:00 p.m. 3.53
 0.06
 1.73%
3.10 5.07 9.81 0.4 3.75B 0.0313 3.55%
Balto Resources LTD. 2:09 p.m. 0.055  UNCH  0.0% 0.035 0.20 NA -0.01 4.00M 0.00 0.00%
Banyan Gold Corp 3:10 p.m. 0.45
 0.005
 1.10%
0.23 0.57 NA -0.02 108.08M 0.00 0.00%
Banyan Gold Corp Class A Ordinary Share 12:40 p.m. 0.35
 0.0014
 0.40%
0.1856 0.457 NA -0.02 84.07M 0.00 0.00%
Barksdale Res Corp Ordinary Shares 2:02 p.m. 0.4315
 0.0059
 1.35%
0.2153 0.5388 NA -0.04 28.31M 0.00 0.00%
Barksdale Resources Corp 3:27 p.m. 0.56  UNCH  0.0% 0.26 0.70 NA -0.04 36.74M 0.00 0.00%
Baroyeca Gold & Silver Inc Common SH 10:36 a.m. 0.1163
 0.0237
 16.93%
0.10 0.49 NA -0.129309 6.18M 0.00 0.00%
Baroyeca Gold and Silver Inc 3:57 p.m. 0.14
 0.01
 7.69%
0.125 0.50 NA -0.129309 7.45M 0.00 0.00%
Barrick Gold Corporation BC 4:00 p.m. 16.74
 0.34
 2.07%
14.80 26.07 14.81 1.14 29.64B 0.10 2.39%
Baru Gold Corp 2:41 p.m. 0.035
 0.005
 12.50%
0.03 0.125 NA -0.02 6.92M 0.00 0.00%
Baru Gold Corp Common Shares 1:53 p.m. 0.0271
 0.0077
 22.13%
0.0226 0.101 NA -0.02 5.36M 0.00 0.00%
Batero Gold Corp 3:50 p.m. 0.045
 0.005
 10.00%
0.035 0.115 NA -0.01 5.18M 0.00 0.00%
Batero Gold Corp Ordinary Shares Canad 11:32 a.m. 0.0404
 0.0196
 32.67%
0.0404 0.0857 NA -0.01 4.65M 0.00 0.00%
Bayhorse Silver Inc 9:30 a.m. 0.045  UNCH  0.0% 0.035 0.175 NA -0.03 10.15M 0.00 0.00%
Bayhorse Silver Inc Ordinary Shares CA 3:19 p.m. 0.0328
 0.0002
 0.61%
0.025 0.1442 NA -0.03 7.40M 0.00 0.00%
Bear Creek Mining Corp 3:07 p.m. 0.6854
 0.0151
 2.25%
0.4877 1.60 NA -0.11 104.77M 0.00 0.00%
Bear Creek Mining Corp 3:59 p.m. 0.89
 0.04
 4.71%
0.63 1.96 NA -0.11 136.04M 0.00 0.00%
Bearclaw Capital Corp 2:29 p.m. 0.20  UNCH  0.0% 0.18 0.24 NA -0.04 1.17M 0.00 0.00%
Bearing Lithium Corp 3:20 p.m. 0.345
 0.005
 1.43%
0.19 0.44 1.50 0.18 37.62M 0.00 0.00%
Bearing Lithium Corp Common Shares 2:14 p.m. 0.2619
 0.0039
 1.47%
0.1469 0.35 1.14 0.18 28.56M 0.00 0.00%
Bell Copper Corporation 1:06 p.m. 0.25
 0.005
 2.04%
0.11 0.73 12.50 0.02 26.03M 0.00 0.00%
Bell Copper Corporation Ordinary Shares 3:47 p.m. 0.2079
 0.0134
 6.89%
0.0856 0.5799 10.40 0.02 21.65M 0.00 0.00%
Belo Sun Mining Corp 3:59 p.m. 0.325
 0.02
 5.80%
0.22 0.88 NA -0.01 147.89M 0.00 0.00%
Belo Sun Mining Corp Ordinary Shares C 3:57 p.m. 0.2625
 0.0105
 3.85%
0.18 0.727 NA -0.01 119.45M 0.00 0.00%
Benchmark Metals Inc 3:44 p.m. 0.61
 0.01
 1.61%
0.49 1.20 NA -0.07 106.64M 0.00 0.00%
Benchmark Metals Inc Ordinary Shares 3:05 p.m. 0.49
 0.016
 3.38%
0.3975 0.9368 NA -0.07 85.66M 0.00 0.00%
Benton Resources Inc 9:30 a.m. 0.10
 0.005
 4.76%
0.08 0.235 NA -0.01 13.98M 0.00 0.00%
Benton Resources Inc Com Canada 9:30 a.m. 0.079
 0.021
 21.00%
0.065 0.19 NA -0.01 11.04M 0.00 0.00%
Benz Mining Corp 3:41 p.m. 0.495
 0.105
 26.92%
0.32 0.84 NA -0.12 54.75M 0.00 0.00%
Benz Mng Corp Ordinary Shares Canada 10:39 a.m. 0.305
 0.015
 4.69%
0.27 0.6085 NA -0.12 33.73M 0.00 0.00%
Bessor Minerals Inc 3:49 p.m. 0.055
 0.01
 22.22%
0.02 0.085 NA -0.004117 1.14M 0.00 0.00%
Bessor Minerals Inc Common Shares 9:32 a.m. 0.019  UNCH  0.0% 0.0111 0.0815 NA -0.004117 394927 0.00 0.00%
Big Ridge Gold Corp 3:59 p.m. 0.155
 0.005
 3.12%
0.135 0.425 NA -0.02 18.78M 0.00 0.00%
Big Ridge Gold Corp Common Shares 3:58 p.m. 0.1253  UNCH  0.0% 0.10 0.37 NA -0.02 15.18M 0.00 0.00%
Big Tree Carbon Inc 1:52 p.m. 0.155
 0.005
 3.33%
0.12 0.385 NA NA 17.47M 0.00 0.00%
Big Tree Carbon Inc Ordinary Shares 11:43 a.m. 0.105
 0.0764
 42.12%
0.0915 0.284 NA NA 11.84M 0.00 0.00%
Bitterroot Resources Ltd 3:24 p.m. 0.06  UNCH  0.0% 0.055 0.14 NA -0.01 5.32M 0.00 0.00%
Bitterroot Resources Ltd Common Shares 3:56 p.m. 0.0518
 0.0002
 0.39%
0.0418 0.104 NA -0.01 4.59M 0.00 0.00%
Black Mammoth Metals Corp 9:30 a.m. 0.10
 0.02
 16.67%
0.08 0.21 5.00 0.02 1.14M 0.00 0.00%
Black Mammoth Metals Corp Canada Commo 9:30 a.m. 0.08
 0.016
 16.67%
0.064 0.17 4.00 0.02 910150 0.00 0.00%
Blackrock Silver Corp 3:59 p.m. 0.51
 0.01
 1.92%
0.465 1.30 NA -0.2 83.92M 0.00 0.00%
Blackrock Silver Corp Ordinary Shares 3:53 p.m. 0.3995
 0.0105
 2.56%
0.36 1.08 NA -0.2 65.74M 0.00 0.00%
Blackwolf Copper & Gold Ltd Common S 2:00 p.m. 0.27
 0.007
 2.53%
0.25 0.73 NA -0.35 10.60M 0.00 0.00%
Blackwolf Copper and Gold Ltd 2:35 p.m. 0.33
 0.01
 2.94%
0.33 0.91 NA -0.35 12.96M 0.00 0.00%
Blende Silver Corp 9:30 a.m. 0.035  UNCH  0.0% 0.03 0.115 NA -0.003627 2.48M 0.00 0.00%
Blende Silver Corp Canada 0/0/NA NA  UNCH  0.0% NA NA NA -0.003627 0 0.00 NA%
Blue Moon Metals Inc 2:16 p.m. 0.02  UNCH  0.0% 0.02 0.06 NA -0.01 2.96M 0.00 0.00%
Blue Moon Metals Inc Common Shares 9:30 a.m. 0.0171
 0.0006
 3.64%
0.0142 0.051 NA -0.01 2.53M 0.00 0.00%
Blue Star Gold Corp 11:59 a.m. 0.50
 0.03
 5.66%
0.31 0.77 NA -0.1 30.08M 0.00 0.00%
Blue Star Gold Corp Ordinary Shares 10:09 a.m. 0.3871
 0.0024
 0.62%
0.2636 0.59 NA -0.1 23.29M 0.00 0.00%
Bold Ventures Inc 12:37 p.m. 0.105
 0.01
 10.53%
0.07 0.17 NA -0.01 5.03M 0.00 0.00%
Bold Ventures Inc Common Shares 9:30 a.m. 0.076
 0.0067
 9.67%
0.0625 0.096 NA -0.01 3.64M 0.00 0.00%
Bonterra Res Inc Ordinary Shares 2:53 p.m. 0.60
 0.0053
 0.89%
0.5088 1.16 NA -0.31 75.72M 0.00 0.00%
Bonterra Resources Inc 1:59 p.m. 0.77  UNCH  0.0% 0.66 1.44 NA -0.31 97.17M 0.00 0.00%
Boundary Gold & Copper Mng Ltd Ordin 2:07 p.m. 0.0222
 0.0022
 11.00%
0.0165 0.0349 NA -0.04 700789 0.00 0.00%
Boundary Gold and Copper Mining Ltd 9:30 a.m. 0.03
 0.005
 20.00%
0.025 0.04 NA -0.04 947013 0.00 0.00%
Bravada Gold Corp New Ordinary Shares 10:45 a.m. 0.0304
 0.0028
 10.14%
0.019 0.0553 NA -0.02 3.99M 0.00 0.00%
Bravada Gold Corporation 12:24 p.m. 0.035  UNCH  0.0% 0.03 0.07 NA -0.02 4.59M 0.00 0.00%
Braveheart Resources Inc 12:57 p.m. 0.065
 0.005
 8.33%
0.055 0.115 NA -0.049 14.97M 0.00 0.00%
Braveheart Resources Inc Common Shares 3:33 p.m. 0.047
 0.002
 4.08%
0.04 0.092 NA -0.049 10.82M 0.00 0.00%
Brigadier Gold Ltd 12:05 p.m. 0.015
 0.005
 25.00%
0.01 0.075 NA -0.05 1.16M 0.00 0.00%
Brigadier Gold Ltd Ordinary Shares 12:48 p.m. 0.016  UNCH  0.0% 0.01 0.06 NA -0.05 1.24M 0.00 0.00%
Brunswick Expl Inc Com Canada 3:49 p.m. 0.25
 0.0385
 18.20%
0.1739 0.255 NA NA 38.68M 0.00 0.00%
Brunswick Exploration Inc 3:56 p.m. 0.32
 0.055
 20.75%
0.105 0.33 NA NA 49.51M 0.00 0.00%
Btu Metals Corp 9:30 a.m. 0.03
 0.005
 20.00%
0.025 0.145 NA -0.02 3.53M 0.00 0.00%
Btu Metals Corp Ordinary Shares Canadac 12:46 p.m. 0.0239
 0.0021
 8.08%
0.02 0.1136 NA -0.02 2.81M 0.00 0.00%
Buenaventura Mining Company Inc 4:00 p.m. 6
 0.13
 2.21%
5.18 12.35 5.45 -1.04 1.52B 0.075 2.50%
Bullion Gold Resources Corp 10:04 a.m. 0.05
 0.005
 9.09%
0.035 0.12 NA -0.01 2.20M 0.00 0.00%
Bullion Gold Resources Corp Common Shar 9:37 a.m. 0.0482
 0.0001
 0.21%
0.0003 0.20 NA -0.01 2.12M 0.00 0.00%
Bwr Exploration Inc 10:18 a.m. 0.025  UNCH  0.0% 0.02 0.055 NA -0.01 0 0.00 0.00%
Cadillac Ventures Inc Common Shares 3:07 p.m. 0.0459  UNCH  0.0% 0.0345 0.0459 NA -0.51773 2.31M 0.00 0.00%
Caledonia Mining Corporation Plc Common 4:00 p.m. 10.72
 0.08
 0.74%
9.97 18.23 7.24 1.48 137.57M 0.14 5.22%
Calibre Mining Corp 4:00 p.m. 1.08
 0.03
 2.86%
0.84 1.76 6.75 0.16 484.68M 0.00 0.00%
Calibre Mining Corp Ordinary Shares 2:09 p.m. 0.8335
 0.0135
 1.65%
0.642 1.56 5.21 0.16 374.06M 0.00 0.00%
Callinex Mines Inc 9:30 a.m. 2.30
 0.07
 2.95%
1.47 3.80 NA -0.09 34.34M 0.00 0.00%
Callinex Mines Inc Common Shares 3:52 p.m. 1.801
 0.099
 5.21%
1.1277 3.0818 NA -0.09 26.89M 0.00 0.00%
Camino Minerals Corp Ordinary Shares C 11:50 a.m. 0.0325
 0.0033
 9.22%
0.0302 0.1236 NA -0.01 5.63M 0.00 0.00%
Camino Minerals Corporation 2:01 p.m. 0.035
 0.005
 12.50%
0.035 0.16 NA -0.01 6.07M 0.00 0.00%
Canada Carbon Inc 3:11 p.m. 0.04  UNCH  0.0% 0.035 0.12 NA -0.01 5.65M 0.00 0.00%
Canada Carbon Inc Ordinary Shares Cana 1:28 p.m. 0.033  UNCH  0.0% 0.032 0.14 NA -0.01 4.66M 0.00 0.00%
Canada Silver Cobalt Wks Inc Common Shar 3:17 p.m. 0.0985
 0.0005
 0.51%
0.0784 0.2722 NA -0.12 17.78M 0.00 0.00%
Canada Silver Cobalt Works Inc 3:56 p.m. 0.125
 0.005
 3.85%
0.10 0.34 NA -0.12 22.57M 0.00 0.00%
Canagold Res Ltd Common Shares 12:46 p.m. 0.2167
 0.0033
 1.50%
0.1945 0.484 NA -0.03 18.76M 0.00 0.00%
Canagold Resources Ltd 3:40 p.m. 0.26
 0.035
 11.86%
0.25 0.62 NA -0.03 22.51M 0.00 0.00%
Canasil Res Inc Unclassified 3:06 p.m. 0.065
 0.011
 20.37%
0.0386 0.13 NA -0.02 8.57M 0.00 0.00%
Canasil Resources Inc 3:47 p.m. 0.08  UNCH  0.0% 0.05 0.15 NA -0.02 10.54M 0.00 0.00%
Candelaria Mining Corp 12:46 p.m. 0.095  UNCH  0.0% 0.095 0.64 NA -0.04 14.19M 0.00 0.00%
Candelaria Mining Corp Ordinary Shares 11:27 a.m. 0.08  UNCH  0.0% 0.08 0.4922 NA -0.04 11.95M 0.00 0.00%
Candente Copper Corp 1:19 p.m. 0.17  UNCH  0.0% 0.105 0.26 NA -0.00455 45.75M 0.00 0.00%
Candente Copper Corporation Common Share 3:55 p.m. 0.1397
 0.0008
 0.58%
0.08 0.2079 NA -0.00455 37.60M 0.00 0.00%
Canex Metals Inc 12:53 p.m. 0.11
 0.01
 8.33%
0.085 0.20 NA -0.01 10.39M 0.00 0.00%
Canex Metals Inc Ordinary Shares 3:55 p.m. 0.085
 0.01
 10.53%
0.07 0.20 NA -0.01 8.03M 0.00 0.00%
Canterra Minerals Corp Ordinary Shares 9:55 a.m. 0.0808
 0.0005
 0.62%
0.056 0.3223 NA -0.08 6.23M 0.00 0.00%
Canterra Minerals Corporation 11:16 a.m. 0.095
 0.005
 5.00%
0.075 0.40 NA -0.08 7.32M 0.00 0.00%
Cantex Mine Development Corp 2:09 p.m. 0.41
 0.005
 1.23%
0.225 0.59 NA -0.14 32.93M 0.00 0.00%
Cantex Mine Development Corp Ordinary SH 1:37 p.m. 0.3229
 0.0111
 3.56%
0.185 0.4403 NA -0.14 25.94M 0.00 0.00%
Capitan Mining Inc 3:56 p.m. 0.37
 0.02
 5.71%
0.18 0.74 55.86 -0.02 19.90M 0.00 0.00%
Capitan Mining Inc Canada 3:46 p.m. 0.287
 0.007
 2.50%
0.1303 0.6498 43.33 -0.02 15.44M 0.00 0.00%
Cariboo Rose Res Ltd Common Shares Cana 2:25 p.m. 0.038  UNCH  0.0% 0.015 0.1246 NA -0.006 1.80M 0.00 0.00%
Cariboo Rose Resources LTD. 1:42 p.m. 0.04
 0.01
 20.00%
0.035 0.065 NA -0.006 1.90M 0.00 0.00%
Carlin Gold Corp 3:24 p.m. 0.02  UNCH  0.0% 0.02 0.06 22.86 0.000875 1.78M 0.00 0.00%
Cartier Resources Inc 1:16 p.m. 0.105  UNCH  0.0% 0.09 0.27 NA -0.001336 29.23M 0.00 0.00%
Cartier Resources Inc Canada Common S 3:49 p.m. 0.086
 0.0115
 11.79%
0.0636 0.2112 NA -0.001336 23.94M 0.00 0.00%
Cassiar Gold Corp 3:30 p.m. 0.65  UNCH  0.0% 0.35 1.48 NA -0.09 43.36M 0.00 0.00%
Cassiar Gold Corp Common Shares 3:59 p.m. 0.517
 0.001
 0.19%
0.2753 1.25 NA -0.03 34.49M 0.00 0.00%
Centamin Plc 3:59 p.m. 1.52
 0.02
 1.33%
1.15 1.89 13.95 0.08738 1.76B 0.025 3.29%
Centamin Plc Ordinary Shares Jersey 3:24 p.m. 1.155
 0.035
 2.94%
0.88 1.44 10.60 0.08738 1.34B 0.025 4.33%
Centerra Gold Inc 4:00 p.m. 6.62
 0.07
 1.07%
6.11 13.52 NA -1.29 1.97B 0.07 4.23%
Centerra Gold Inc Common Shares 4:00 p.m. 5.19  UNCH  0.0% 4.80 10.57 3.99 -1.29 1.54B 0.07 5.39%
Central Iron Ore Ltd 1:54 p.m. 0.17
 0.025
 17.24%
0.12 0.24 NA -0.0039 12.36M 0.00 0.00%
Chakana Copper Corp 3:26 p.m. 0.155
 0.005
 3.33%
0.10 0.38 NA -0.09 26.06M 0.00 0.00%
Chakana Copper Corp Ordinary Shares Can 2:29 p.m. 0.11
 0.0103
 8.56%
0.0814 0.3179 NA -0.09 18.50M 0.00 0.00%
Chesapeake Gold Corp 11:58 a.m. 2.24
 0.14
 6.67%
1.85 4.56 NA -0.11 150.90M 0.00 0.00%
Chesapeake Gold Corp Ordinary Shares 11:58 a.m. 1.76
 0.12
 7.32%
1.39 3.6243 NA -0.11 118.57M 0.00 0.00%
Chibougamau Independant Mines Inc Common 9:30 a.m. 0.09  UNCH  0.0% 0.0887 0.18 NA -0.01 4.82M 0.00 0.00%
Chibougamau Independent Mines Inc 1:31 p.m. 0.145
 0.025
 20.83%
0.11 0.30 NA -0.01 7.77M 0.00 0.00%
China Gold Int Resources Corp 3:59 p.m. 3.77
 0.16
 4.43%
3.10 5.42 5.59 0.6744 1.49B 0.00 0.00%
China Gold International Resources Corp 10:02 a.m. 2.8105
 0.1405
 5.26%
2.45 4.17 4.17 0.6744 1.11B 0.25 8.90%
Cliffmont Resources Ltd 10:01 a.m. 0.08
 0.02
 33.33%
0.06 0.23 NA -0.003282 702088 0.00 0.00%
Cmc Metals Ltd 3:58 p.m. 0.215
 0.015
 7.50%
0.075 0.25 NA -0.04 26.48M 0.00 0.00%
Cmc Metals Ltd Common Shares 3:50 p.m. 0.1665
 0.0065
 4.06%
0.057 0.21 NA -0.04 20.51M 0.00 0.00%
Coeur Mining Inc 4:00 p.m. 3.33
 0.19
 6.05%
2.54 7.64 NA -0.13 935.09M 0.00 0.00%
Colibri Resource Corp Common Shares 2:18 p.m. 0.065
 0.005
 8.33%
0.011 0.1007 7.69 0.000757 6.29M 0.00 0.00%
Colibri Resource Corpo 2:08 p.m. 0.065
 0.005
 7.14%
0.065 0.125 7.69 0.000757 6.29M 0.00 0.00%
Commander Resources Ltd 3:48 p.m. 0.09
 0.01
 10.00%
0.075 0.20 NA -0.02 3.55M 0.00 0.00%
Commander Resources Ltd Ordinary Shares 2:58 p.m. 0.072
 0.006
 7.69%
0.057 0.1584 NA -0.02 2.84M 0.00 0.00%
Compass Gold Corporation 9:30 a.m. 0.09  UNCH  0.0% 0.08 0.20 NA -0.01 8.46M 0.00 0.00%
Compass Gold Corporation Ordinary Shares 9:33 a.m. 0.1165
 0.0135
 10.38%
0.1052 0.15 NA -0.01 10.95M 0.00 0.00%
Comstock Metals Ltd 12:51 p.m. 0.06
 0.005
 9.09%
0.055 0.11 6.00 0.01 1.78M 0.00 0.00%
Comstock Metals Ltd Common Shares 3:45 p.m. 0.064
 0.0081
 14.49%
0.0559 0.0867 6.40 0.01 1.90M 0.00 0.00%
Condor Gold Plc 11:20 a.m. 0.41
 0.05
 13.89%
0.31 0.83 NA NA 0 0.00 0.00%
Condor Gold Plc Ordinary Shares United 3:59 p.m. 0.275  UNCH  0.0% 0.275 0.61 NA -0.017 43.62M 0.00 0.00%
Conquest Resources Ltd Common Shares 9:58 a.m. 0.039
 0.0036
 10.17%
0.0168 0.1621 NA -0.03 5.27M 0.00 0.00%
Conquest Resources LTD. 9:30 a.m. 0.05
 0.01
 25.00%
0.025 0.20 NA -0.03 6.75M 0.00 0.00%
Consolidated Woodjam Copper Corp 1:26 p.m. 0.07
 0.005
 7.69%
0.065 0.165 NA -0.004 9.90M 0.00 0.00%
Consolidated Woodjam Copper Corp Ordinar 2:35 p.m. 0.0558
 0.0042
 7.00%
0.0528 0.116 NA -0.004 7.89M 0.00 0.00%
Constantine Metal Res Ltd Common Shares 12:59 p.m. 0.2348
 0.005
 2.18%
0.1838 0.60 NA -0.03 14.62M 0.00 0.00%
Constantine Metal Resources LTD. 11:16 a.m. 0.29
 0.015
 5.46%
0.24 0.77 NA -0.03 18.06M 0.00 0.00%
Contact Gold Corp Cda 1:20 p.m. 0.033
 0.0009
 2.80%
0.0203 0.0653 NA -0.02 9.95M 0.00 0.00%
Contact Gold Inc 2:54 p.m. 0.04
 0.005
 11.11%
0.03 0.08 NA -0.14 9.63M 0.00 0.00%
Copaur Minerals Inc 3:56 p.m. 0.70
 0.05
 7.69%
0.39 1.70 NA -0.11 35.63M 0.00 0.00%
Copaur Minerals Inc Ordinary Shares 3:34 p.m. 0.524
 0.014
 2.75%
0.298 1.34 NA -0.11 26.67M 0.00 0.00%
Copper Fox Metals Inc 3:41 p.m. 0.25
 0.025
 11.11%
0.18 0.40 NA -0.001694 131.05M 0.00 0.00%
Copper Fox Metals Inc Common Shares Can 2:59 p.m. 0.1943
 0.0123
 6.76%
0.133 0.3314 NA -0.001694 101.85M 0.0216 11.09%
Cordoba Minerals Corp 3:59 p.m. 0.71
 0.10
 16.39%
0.35 0.84 NA -0.28 63.30M 0.00 0.00%
Cordoba Minerals Corp Common Shares 3:26 p.m. 0.501
 0.0782
 18.50%
0.0311 0.6339 NA -0.28 44.66M 0.00 0.00%
Cornerstone Cap Res Inc Canada Common 10:04 a.m. 2.50
 0.07
 2.72%
2.20 4.1031 NA -0.19 92.30M 0.00 0.00%
Cornerstone Capital Resources Inc 3:54 p.m. 3.09
 0.02
 0.65%
2.90 5.28 NA -0.19 114.09M 0.00 0.00%
Cosigo Res Ltd Common Shares 1:34 p.m. 0.02
 0.0015
 8.11%
0.0185 0.026 NA -0.001 1.67M 0.00 0.00%
Cosigo Resources Ltd 12:54 p.m. 0.03  UNCH  0.0% 0.025 0.075 NA -0.001 2.50M 0.00 0.00%
Critical Elements Lithium Corporation 3:58 p.m. 1.64
 0.01
 0.61%
1.13 1.98 NA -0.01 339.73M 0.00 0.00%
Critical Elements Lithium Corporation CO 3:34 p.m. 1.292
 0.002
 0.15%
0.88 1.65 NA -0.01 267.64M 0.00 0.00%
Currie Rose Resources Inc 12:53 p.m. 0.03  UNCH  0.0% 0.02 0.15 NA -0.042 2.10M 0.00 0.00%
Currie Rose Resources Inc F Ordinary S 12:15 p.m. 0.0275  UNCH  0.0% 0.0275 0.0275 NA -0.042 1.92M 0.00 0.00%
Cypress Development Corp 3:59 p.m. 1.37
 0.01
 0.72%
0.97 2.61 NA -0.02 200.74M 0.00 0.00%
Cypress Development Corporation Ordinary 3:46 p.m. 1.07
 0.015
 1.38%
0.76 2.09 NA -0.02 156.79M 0.00 0.00%
D/B/A Sibanye-stillwater Ltd Ads 4:00 p.m. 10.40
 0.11
 1.05%
8.67 20.64 0.23 45.16 7.36B 0.51 9.81%
Damara Gold Corp 3:49 p.m. 0.04  UNCH  0.0% 0.035 0.11 NA -0.01 2.78M 0.00 0.00%
Damara Gold Corp Ordinary Shares Canad 9:30 a.m. 0.031
 0.0039
 11.18%
0.011 0.085 NA -0.01 2.15M 0.00 0.00%
Decade Resources Ltd Common Shares 2:49 p.m. 0.085
 0.005
 5.56%
0.006 0.091 NA -0.05 4.32M 0.00 0.00%
Decade Resources LTD. 2:49 p.m. 0.105
 0.005
 5.00%
0.09 0.30 NA -0.05 5.33M 0.00 0.00%
Defiance Silver Corp 3:59 p.m. 0.38
 0.02
 5.56%
0.21 0.80 NA -0.02 85.56M 0.00 0.00%
Defiance Silver Corp Ordinary Shares C 3:55 p.m. 0.2884
 0.0015
 0.52%
0.16 0.648 NA -0.02 64.94M 0.00 0.00%
Delta Res LTD. Ordinary Shares 3:55 p.m. 0.0388
 0.0012
 3.00%
0.0327 0.2509 NA -0.04 1.91M 0.00 0.00%
Delta Resources Ltd 3:49 p.m. 0.055  UNCH  0.0% 0.04 0.34 NA -0.04 2.71M 0.00 0.00%
Denarius Metals Corp 3:09 p.m. 0.1425
 0.0269
 15.88%
0.1276 0.5805 0.50 -0.16 29.59M 0.00 0.00%
Denarius Metals Corp 2:18 p.m. 0.185
 0.005
 2.63%
0.165 0.73 0.65 -0.16 38.41M 0.00 0.00%
Desert Gold Ventures Inc 1:52 p.m. 0.09
 0.01
 10.00%
0.065 0.19 NA -0.03 14.60M 0.00 0.00%
Desert Gold Ventures Inc Common Shares 9:36 a.m. 0.0682
 0.0002
 0.29%
0.0513 0.1438 NA -0.03 11.06M 0.00 0.00%
Desert Mountain Energy Corp 3:59 p.m. 3
 0.19
 6.76%
1.65 4.95 NA -0.12 225.31M 0.00 0.00%
Desert Mtn Energy Corp Common Shares 3:58 p.m. 2.34
 0.14
 6.36%
1.29 3.99 NA -0.12 175.74M 0.00 0.00%
Diamond Fields Resources Inc 3:32 p.m. 0.15
 0.03
 25.00%
0.10 0.25 15.00 -0.01 27.25M 0.00 0.00%
Diamond Fields Resources Inc Ordinary S 3:48 p.m. 0.0372
 0.0111
 42.53%
0.0151 0.181 3.72 -0.01 6.76M 0.00 0.00%
Discovery Harbour Res Corp Common Shares 3:20 p.m. 0.01
 0.001
 11.11%
0.003 0.0875 NA -0.003718 945093 0.00 0.00%
Discovery Harbour Resources Corp 3:59 p.m. 0.01  UNCH  0.0% 0.005 0.105 NA -0.003718 945093 0.00 0.00%
Discovery Silver Corp 4:00 p.m. 1.20
 0.10
 9.09%
0.97 2.27 NA -0.11 417.62M 0.00 0.00%
Discovery Silver Corp Ordinary Shares 3:45 p.m. 0.9291
 0.0671
 7.78%
0.74 1.87 NA -0.11 323.34M 0.00 0.00%
Discovery-corp Enterprises Inc Ordinary 12:18 p.m. 0.06
 0.0052
 9.49%
0.05 0.09 NA -0.01 733026 0.00 0.00%
DISCOVERY-CORP. Enterprises Inc 3:47 p.m. 0.08  UNCH  0.0% 0.07 0.11 NA -0.01 977368 0.00 0.00%
District Copper Corp 10:41 a.m. 0.095
 0.005
 5.00%
0.05 0.45 104.05 0.000913 1.73M 0.00 0.00%
District Copper Corp Common Shares 10:17 a.m. 0.0656
 0.046
 41.22%
0.0656 0.337 71.85 0.000913 1.20M 0.00 0.00%
District Metals Corp 11:13 a.m. 0.115  UNCH  0.0% 0.085 0.32 NA -0.04 10.00M 0.00 0.00%
District Metals Corp Ordinary Shares 9:38 a.m. 0.095
 0.005
 5.56%
0.065 0.27 NA -0.04 8.26M 0.00 0.00%
District Mines Ltd 3:57 p.m. 0.055
 0.03
 35.29%
0.055 0.28 NA -0.06 463015 0.00 0.00%
Dlv Res Ltd Ordinary Shares 3:53 p.m. 0.074
 0.004
 5.71%
0.07 0.074 NA -0.011923 1.10M 0.00 0.00%
Dlv Resources Ltd 10:06 a.m. 0.50  UNCH  0.0% 0.35 0.65 NA -0.011923 7.43M 0.00 0.00%
Dolly Varden Silver Corp 3:59 p.m. 0.67
 0.01
 1.52%
0.435 0.88 NA -0.06 154.51M 0.00 0.00%
Dolly Varden Silver Corporation Common S 3:59 p.m. 0.52
 0.003
 0.58%
0.34 0.6962 NA -0.06 119.92M 0.00 0.00%
Drdgold Ltd American Depositary Shar 4:00 p.m. 6.52
 0.16
 2.52%
5.38 10.96 0.39 16.72 559.40M 0.13 3.99%
Dundee Precious Metals Inc 4:00 p.m. 6.86
 0.19
 2.85%
5.53 9.65 8.17 1.12 1.31B 0.04 2.33%
Dundee Precious Metals Inc Common Shares 3:30 p.m. 5.35
 0.1295
 2.48%
4.26 7.85 6.37 1.12 1.02B 0.0313 2.34%
Durango Resources Inc 10:36 a.m. 0.075
 0.005
 6.25%
0.035 0.09 NA -0.004506 6.21M 0.00 0.00%
Durango Resources Inc Common Shares CA 3:24 p.m. 0.068
 0.0028
 4.29%
0.0252 0.077 NA -0.004506 5.63M 0.00 0.00%
Dynacor Group Inc 3:59 p.m. 3.23
 0.02
 0.61%
2.50 3.50 NA NA 125.57M 0.0083 3.08%
Dynacor Group Inc Common Shares 3:49 p.m. 2.5543
 0.0143
 0.56%
2 2.80 NA NA 99.30M 0.0083 3.90%
Dynasty Gold Corp 3:55 p.m. 0.095
 0.015
 18.75%
0.075 0.225 NA -0.01 3.67M 0.00 0.00%
Dynasty Gold Corporation Ordinary Shares 11:02 a.m. 0.0659
 0.0241
 26.78%
0.0659 0.17 NA -0.01 2.55M 0.00 0.00%
E2gold Inc 11:08 a.m. 0.045  UNCH  0.0% 0.04 0.30 NA -0.07 6.62M 0.00 0.00%
E2gold Inc Common Shares Canada 3:58 p.m. 0.0347
 0.005
 12.59%
0.0342 0.2381 NA -0.07 5.10M 0.00 0.00%
Eagle Plains Resources LTD. 3:03 p.m. 0.16
 0.005
 3.23%
0.14 0.225 19.25 0.01 17.67M 0.00 0.00%
Eagle Plains Resources LTD. Canada Ord 3:03 p.m. 0.13  UNCH  0.0% 0.091 0.1509 15.64 0.01 14.35M 0.00 0.00%
East Africa Metals Inc 1:49 p.m. 0.165  UNCH  0.0% 0.14 0.45 NA -0.02 33.71M 0.00 0.00%
East Africa Metals Inc Ordinary Shares 10:39 a.m. 0.17
 0.006
 3.66%
0.1566 0.27 NA -0.02 34.73M 0.00 0.00%
Eastern Platinum Ltd 2:10 p.m. 0.255
 0.005
 2.00%
0.17 0.37 12.75 -0.01 35.14M 0.00 0.00%
Eastern Platinum Ltd New Ordinary SH 2:10 p.m. 0.201
 0.0063
 3.04%
0.1272 0.2794 10.05 -0.01 27.70M 0.00 0.00%
Eastfield Res Ltd Ordinary Shares 2:32 p.m. 0.0546
 0.0156
 40.00%
0.03 0.09 NA -0.013 2.80M 0.00 0.00%
Eastfield Resources LTD. 3:48 p.m. 0.07  UNCH  0.0% 0.04 0.10 NA -0.013 3.59M 0.00 0.00%
Edgewater Exploration Ltd 12:30 p.m. 0.13
 0.03
 30.00%
0.10 0.215 NA -0.005128 5.06M 0.00 0.00%
Edgewater Exploration LTD. Common Shares 10:21 a.m. 0.1336
 0.0458
 25.53%
0.1336 0.1794 NA -0.005128 5.20M 0.00 0.00%
Edison Lithium Corp 3:38 p.m. 0.065  UNCH  0.0% 0.055 0.225 NA -0.02 7.49M 0.00 0.00%
Edison Lithium Corp Ordinary Shares 9:36 a.m. 0.0558
 0.0043
 8.35%
0.045 0.1816 NA -0.02 6.43M 0.00 0.00%
EL Nino Ventures Inc 1:37 p.m. 0.025  UNCH  0.0% 0.02 0.04 NA -0.002 1.66M 0.00 0.00%
EL Nino Ventures Inc New Ordinary Share 2:23 p.m. 0.0299  UNCH  0.0% 0.015 0.0348 NA -0.002 1.99M 0.00 0.00%
Eldorado Gold Corporation 4:00 p.m. 8.36
 0.28
 3.46%
6.96 15.73 NA -0.75 1.54B 0.0045 0.11%
Eldorado Gold Corporation Ordinary Share 4:00 p.m. 6.57
 0.25
 3.96%
5.27 12.4851 NA -0.75 1.21B 0.0045 0.14%
Electra Battery Materials Corp 3:59 p.m. 4.81
 0.66
 12.07%
3.27 7.65 NA -1.25999 155.62M 0.00 0.00%
Electra Battery Materials Corporation 4:00 p.m. 3.76
 0.53
 12.35%
0.1988 5.58 NA -1.25999 121.65M 0.00 0.00%
Element Lifestyle Retirement Inc 12:18 p.m. 0.035
 0.005
 16.67%
0.025 0.075 NA -0.02 0 0.00 0.00%
Elemental Royalties Corp 3:02 p.m. 1.22
 0.04
 3.39%
1.08 1.78 NA -0.07 95.48M 0.00 0.00%
Elemental Royalties Corp Ordinary Share 3:50 p.m. 0.9635
 0.0383
 4.14%
0.834 1.44 NA -0.07 75.41M 0.00 0.00%
Elevation Gold Mining Corporation 3:28 p.m. 0.18
 0.005
 2.86%
0.15 1.83 9.00 0.02 19.87M 0.00 0.00%
Elevation Gold Mng Corp Common Shares 3:59 p.m. 0.13
 0.0052
 3.85%
0.1155 1.578 6.50 0.02 14.35M 0.00 0.00%
Elevation Gold Mng Corp WT Exp 1/14/2023 12:02 p.m. 0.0068  UNCH  0.0% 0.0068 0.0068 NA NA 153405 0.00 0.00%
Eloro Resources Ltd Ordinary Shares Can 3:53 p.m. 3.11
 0.095
 3.15%
2.2091 4.46 NA -0.11 217.27M 0.00 0.00%
Eloro Resources LTD. 3:53 p.m. 3.98
 0.13
 3.38%
2.90 5.44 NA -0.1 278.06M 0.00 0.00%
Elysee Development Corp 11:50 a.m. 0.60  UNCH  0.0% 0.49 0.88 453.86 0.001322 17.10M 0.02 3.33%
Elysee Development Corp Common Shares 10:12 a.m. 0.4408
 0.0233
 5.02%
0.421 0.70 333.43 0.001322 12.56M 0.02 4.54%
Eminent Gold Corp 3:32 p.m. 0.40
 0.005
 1.23%
0.38 0.90 NA -0.03 0 0.00 0.00%
Eminent Gold Corp Common Shares 3:00 p.m. 0.3237
 0.0113
 3.37%
0.3056 0.6791 NA -0.03 0 0.00 0.00%
Empire Metals Corp 12:38 p.m. 0.15  UNCH  0.0% 0.15 0.28 NA -0.01 14.74M 0.00 0.00%
Empress Royalty Corp 3:49 p.m. 0.295
 0.025
 9.26%
0.155 0.385 NA NA 30.85M 0.00 0.00%
Empress Rty Corp Com Canada 3:49 p.m. 0.225
 0.013
 6.13%
0.1209 0.3071 NA NA 23.53M 0.00 0.00%
Encore Energy Corp 4:00 p.m. 1.39
 0.04
 2.80%
0.97 2.27 NA -0.05 447.71M 0.00 0.00%
Encore Energy Corp Ordinary Shares Can 3:59 p.m. 1.08
 0.01
 0.92%
0.7361 1.80 NA -0.05 347.86M 0.00 0.00%
Endeavour Mining Plc 4:00 p.m. 27.74
 0.22
 0.80%
23.70 35.94 45.48 0.89 6.88B 0.40 2.88%
Endeavour Mng Plc Ordinary Shares 3:27 p.m. 21.69
 0.131
 0.61%
18.31 28.52 35.56 0.89 5.38B 0.40 3.69%
Endeavour Silver Corp 4:00 p.m. 4.53
 0.17
 3.90%
3.77 7.49 56.62 0.08 859.02M 0.00 0.00%
Endeavour Silver Corporation Ordinary SH 4:00 p.m. 3.53
 0.13
 3.82%
2.89 5.95 44.12 0.08 669.39M 0.00 0.00%
Endurance Gold Corp 9:30 a.m. 0.455
 0.035
 7.14%
0.19 0.57 NA -0.03 61.60M 0.00 0.00%
Endurance Gold Corp Common Shares Canad 12:49 p.m. 0.3694  UNCH  0.0% 0.15 0.4351 NA -0.03 50.01M 0.00 0.00%
Enduro Metals Corporation 3:59 p.m. 0.165
 0.03
 15.38%
0.15 0.315 NA -0.01 35.80M 0.00 0.00%
Enduro Metals Corporation Common Shares 3:20 p.m. 0.1301
 0.0299
 18.69%
0.12 0.25 NA -0.01 28.23M 0.00 0.00%
Engold Mines Ltd 9:30 a.m. 0.13  UNCH  0.0% 0.125 0.32 NA -0.06 4.38M 0.00 0.00%
Engold Mines Ltd Ordinary Shares 1:33 p.m. 0.11
 0.0067
 6.49%
0.1033 0.32 NA -0.06 3.70M 0.00 0.00%
Entree Resources Ltd 2:20 p.m. 0.77  UNCH  0.0% 0.71 1.19 NA -0.04 151.57M 0.00 0.00%
Entree Resources LTD. Common Shares 10:32 a.m. 0.5971
 0.0019
 0.32%
0.5543 0.9471 NA -0.04 117.54M 0.00 0.00%
Equinox Gold Corp 4:00 p.m. 5.48
 0.10
 1.86%
4.89 11.46 3.24 1.69 1.67B 0.00 0.00%
Equinox Gold Corp Common Shares 4:00 p.m. 4.31
 0.09
 2.13%
3.75 9.07 2.55 1.69 1.31B 0.00 0.00%
Equity Metals Corporation 3:59 p.m. 0.09
 0.005
 5.88%
0.055 0.18 NA -0.06 9.26M 0.00 0.00%
Equity Metals Corporation Ordinary Share 11:04 a.m. 0.076
 0.0055
 7.80%
0.0425 0.1414 NA -0.06 7.82M 0.00 0.00%
Erin Ventures Inc 11:26 a.m. 0.07  UNCH  0.0% 0.045 0.115 NA -0.01 10.61M 0.00 0.00%
Erin Ventures Inc Ordinary Shares 11:41 a.m. 0.0501
 0.0014
 2.72%
0.0339 0.0859 NA -0.01 7.59M 0.00 0.00%
Euro Sun Mining Inc 2:18 p.m. 0.12
 0.005
 4.00%
0.095 0.44 NA -0.06 21.38M 0.00 0.00%
Euro Sun Mining Inc Common Shares 2:41 p.m. 0.10  UNCH  0.0% 0.0617 0.3664 NA -0.06 17.82M 0.00 0.00%
Excellon Resources Inc 1:31 p.m. 0.58  UNCH  0.0% 0.45 2.42 NA -1.77 20.41M 0.00 0.00%
Excellon Resources Inc Common Shares 3:03 p.m. 0.4624
 0.0124
 2.76%
0.3535 2 NA -1.77 16.27M 0.00 0.00%
Exgen Res Inc Common Shares 10:41 a.m. 0.06
 0.0232
 27.89%
0.0575 0.11 4.87 -0.003331 3.83M 0.00 0.00%
Exgen Resources Inc 3:54 p.m. 0.10
 0.005
 4.76%
0.055 0.135 8.11 -0.003331 6.39M 0.00 0.00%
Fairchild Gold Corp 11:48 a.m. 0.08  UNCH  0.0% 0.08 0.195 NA -0.04 0 0.00 0.00%
Falco Resources Ltd 3:42 p.m. 0.23
 0.005
 2.22%
0.19 0.435 NA -0.02 62.46M 0.00 0.00%
Falco Resources LTD. Common Shares Cana 3:19 p.m. 0.173
 0.001
 0.58%
0.13 0.35 NA -0.02 46.98M 0.00 0.00%
Falcon Gold Corp 3:57 p.m. 0.105
 0.005
 5.00%
0.06 0.145 NA -0.01 11.91M 0.00 0.00%
Falcon Gold Corp Canada 3:30 p.m. 0.0846
 0.0046
 5.75%
0.0417 0.128 NA -0.01 9.60M 0.00 0.00%
Fancamp Exploration Ltd Ordinary Shares 3:27 p.m. 0.0946
 0.0106
 12.62%
0.072 0.1133 9.46 0.11 16.70M 0.00 0.00%
Fancamp Exploration LTD. 1:01 p.m. 0.12  UNCH  0.0% 0.085 0.16 12.00 0.11 21.18M 0.00 0.00%
Fidelity Minerals Corp 2:51 p.m. 0.105
 0.04
 61.54%
0.05 0.11 NA -0.02 8.91M 0.00 0.00%
Fidelity Minerals Corp Common Shares 9:30 a.m. 0.0742
 0.0035
 4.95%
0.0688 0.0758 NA -0.02 6.29M 0.00 0.00%
Finlay Minerals Ltd Ordinary Shares Can 2:56 p.m. 0.07  UNCH  0.0% 0.03 0.15 NA -0.01 8.81M 0.00 0.00%
Finlay Minerals LTD. 9:30 a.m. 0.085  UNCH  0.0% 0.06 0.19 NA -0.01 10.70M 0.00 0.00%
Firefox Gold Corp 2:33 p.m. 0.13
 0.015
 10.35%
0.10 0.37 NA -0.06 15.55M 0.00 0.00%
Firefox Gold Corp Ordinary Shares Canad 2:20 p.m. 0.1102
 0.0082
 8.04%
0.075 0.35 NA -0.06 13.18M 0.00 0.00%
First Idaho Resources Inc 9:30 a.m. 0.10
 0.01
 11.11%
0.09 0.10 NA -0.001621 0 0.00 0.00%
First Majestic Silver Corp Common 4:00 p.m. 10.69
 0.29
 2.79%
8.12 18.41 NA -0.02 2.81B 0.0061 0.23%
First Majestic Silver Corp Ordinary Sha 4:00 p.m. 8.37
 0.24
 2.95%
6.31 14.67 NA -0.02 2.20B 0.0061 0.29%
First Mining Gold Corp 2:27 p.m. 0.235
 0.01
 4.08%
0.20 0.36 NA -0.05 167.12M 0.00 0.00%
First Mining Gold Corp Ordinary Shares 3:56 p.m. 0.1854
 0.0053
 2.78%
0.15 0.299 NA -0.05 131.85M 0.00 0.00%
Fjordland Exploration Inc 3:32 p.m. 0.075
 0.005
 7.14%
0.05 0.135 NA -0.01 6.20M 0.00 0.00%
Fjordland Exploration Inc Ordinary Share 1:49 p.m. 0.0131
 0.0283
 68.36%
0.0131 0.106 NA -0.01 1.08M 0.00 0.00%
Foran Mining Corp Ordinary Shares Canad 3:59 p.m. 2
 0.047
 2.41%
1.45 2.42 NA -0.02 423.83M 0.00 0.00%
Foran Mining Corporation 3:59 p.m. 2.53
 0.01
 0.40%
1.85 3.09 NA -0.02 536.15M 0.00 0.00%
Fort ST James Nickel Corp 11:47 a.m. 0.08
 0.04
 100.00%
0.04 0.50 NA -0.01 1.82M 0.00 0.00%
Fort ST. James Nickel Corp Ordinary Sha 3:23 p.m. 0.06
 0.0427
 41.58%
0.06 0.1027 NA -0.01 1.36M 0.00 0.00%
Fortuna Silver Mines Inc Ordinary Shares 4:00 p.m. 2.70
 0.08
 3.05%
2.41 5.52 15.00 0.23 788.34M 0.00 0.00%
Fpx Nickel Corp 3:59 p.m. 0.49
 0.01
 2.08%
0.42 0.96 NA -0.02 105.82M 0.00 0.00%
Fpx Nickel Corp Ordinary Shares 3:38 p.m. 0.3788
 0.0007
 0.18%
0.33 0.75 NA -0.02 81.80M 0.00 0.00%
Franco-nevada Corporation 4:00 p.m. 133.34
 2.61
 2.00%
122.38 169.32 33.42 3.83 25.54B 0.32 0.96%
Franco-nevada Corporation 4:00 p.m. 170.28
 3.37
 2.02%
157.31 216.32 43.89 3.83 32.62B 0.4137 0.97%
Freegold Ventures Ltd 3:59 p.m. 0.45
 0.01
 2.27%
0.28 0.67 NA -0.01 158.04M 0.00 0.00%
Freegold Ventures LTD. Ordinary Shares 2:57 p.m. 0.3442
 0.0058
 1.66%
0.229 0.44 NA -0.01 120.88M 0.00 0.00%
Fridays Dog Holdings Inc 2:12 p.m. 0.085  UNCH  0.0% 0.08 0.38 NA -0.004655 7.77M 0.00 0.00%
Fridays Dog Holdings Inc Ordinary Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.004655 0 0.00 NA%
Frontier Lithium Inc 3:59 p.m. 2.40
 0.36
 17.65%
0.73 3.89 NA -0.06 509.15M 0.00 0.00%
Frontier Lithium Ordinary Shares 3:58 p.m. 1.89
 0.2877
 17.95%
0.5753 3.11 NA -0.06 400.96M 0.00 0.00%
Frontline Gold Corp Common Shares Canad 2:34 p.m. 0.0200
 0.0174
 669.23%
0.02 0.02 11.27 0.001774 2.62M 0.00 0.00%
Frontline Gold Corporation 2:37 p.m. 0.015  UNCH  0.0% 0.01 0.035 8.46 0.001774 1.96M 0.00 0.00%
Full Metal Minerals Ltd 2:26 p.m. 0.075
 0.01
 15.38%
0.065 0.225 NA -0.11 4.45M 0.00 0.00%
Full Metal Minerals Ltd Common Shares 12:01 p.m. 0.0191  UNCH  0.0% 0.017 0.185 NA -0.11 1.13M 0.00 0.00%
Fury Gold Mines Ltd 1:33 p.m. 0.63
 0.02
 3.08%
0.52 1.13 2.33 -0.14 87.87M 0.00 0.00%
Fury Gold Mines Ltd Common Shares 3:59 p.m. 0.50
 0.0072
 1.42%
0.40 0.8958 1.85 -0.14 69.74M 0.00 0.00%
G E T T Gold Inc Ordinary Shares 10:48 a.m. 0.0091  UNCH  0.0% 0.0019 0.04 NA -0.0159 1.95M 0.00 0.00%
G2 Goldfields Inc 3:30 p.m. 0.70
 0.01
 1.41%
0.385 0.83 NA -0.11 112.93M 0.00 0.00%
G2 Goldfields Inc Common Shares 2:53 p.m. 0.562
 0.0064
 1.13%
0.3154 0.65 NA -0.11 90.67M 0.00 0.00%
Gabriel Resources Ltd 1:45 p.m. 0.23
 0.005
 2.22%
0.165 0.275 NA -0.02 230.15M 0.00 0.00%
Galane Gold Ltd 9:30 a.m. 0.09
 0.005
 5.26%
0.07 0.195 703.13 -0.01 32.07M 0.00 0.00%
Galane Gold Ltd Common Shares Canada 3:35 p.m. 0.0789
 0.0044
 5.91%
0.0539 0.1555 616.41 -0.01 28.12M 0.00 0.00%
Galantas Gold Corp 3:54 p.m. 0.53
 0.03
 6.00%
0.34 0.75 NA -0.08 44.65M 0.00 0.00%
Galantas Gold Corporation Ordinary Share 3:54 p.m. 0.4178
 0.0078
 1.90%
0.263 0.621 NA -0.08 35.20M 0.00 0.00%
Galiano Gold Inc 3:59 p.m. 0.4886
 0.0486
 11.04%
0.36 0.9112 NA -0.31 109.91M 0.00 0.00%
Galiano Gold Inc 1:30 p.m. 0.64
 0.07
 12.28%
0.48 1.15 NA -0.31 143.96M 0.00 0.00%
Galore Res Inc Common Shares Canada 3:49 p.m. 0.02  UNCH  0.0% 0.0079 0.026 NA -0.01 3.31M 0.00 0.00%
Galore Resources Inc 12:15 p.m. 0.02  UNCH  0.0% 0.015 0.03 NA -0.00327 3.31M 0.00 0.00%
Galway Gold Inc 11:35 a.m. 0.13
 0.025
 23.81%
0.10 0.20 NA -0.03 5.41M 0.00 0.00%
Galway Gold Inc Common Shares 1:28 p.m. 0.1117
 0.0207
 22.75%
0.08 0.16 NA -0.03 4.65M 0.00 0.00%
Gambier Gold Corp 2:58 p.m. 0.03
 0.005
 20.00%
0.02 0.15 NA -0.03 1.45M 0.00 0.00%
Gambier Gold Corp Common Shares 3:40 p.m. 0.02  UNCH  0.0% 0.012 0.121 NA -0.03 964647 0.00 0.00%
Garibaldi Resources Corp 3:12 p.m. 0.40
 0.015
 3.61%
0.205 0.65 NA -0.02 50.76M 0.00 0.00%
Garibaldi Resources Corp Ordinary Shares 11:07 a.m. 0.3242
 0.0063
 1.91%
0.1582 0.5256 NA -0.02 41.14M 0.00 0.00%
Gcm Mining Corp 4:00 p.m. 3.56
 0.07
 1.93%
3.13 6.13 12.71 1.59 347.56M 0.015 5.06%
Gcm Mng Corp Ordinary Shares 3:21 p.m. 2.775
 0.065
 2.29%
2.3905 4.93 9.91 1.59 270.92M 0.015 6.49%
Gcm Mng Corp WT Warrant 1:46 p.m. 1.11
 0.1349
 10.84%
0.7862 3.05 NA NA 0 0.00 0.00%
Generation Mining Ltd 3:59 p.m. 0.68  UNCH  0.0% 0.51 1.11 NA -0.12 122.34M 0.00 0.00%
Generation Mining Ltd Common Shares 3:31 p.m. 0.5403
 0.0003
 0.06%
0.388 0.8859 NA -0.12 97.21M 0.00 0.00%
Genius Metals Inc 2:18 p.m. 0.06
 0.005
 7.69%
0.055 0.27 NA -0.05 2.81M 0.00 0.00%
Genius Metals Inc Common Shares 3:34 p.m. 0.1065  UNCH  0.0% 0.1065 0.1065 NA -0.05 4.98M 0.00 0.00%
Gett Gold Inc 3:58 p.m. 0.01
 0.005
 33.33%
0.01 0.05 NA -0.0159 2.14M 0.00 0.00%
Gfg Resources Inc 11:52 a.m. 0.12
 0.005
 4.00%
0.10 0.22 NA -0.002952 19.18M 0.00 0.00%
Gfg Resources Inc Ordinary Shares Cana 11:52 a.m. 0.093
 0.0106
 10.23%
0.0819 0.175 NA -0.002952 14.86M 0.00 0.00%
Gfm Res Ltd Ordinary Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.01 0 0.00 NA%
Gfm Resources LTD. 3:44 p.m. 0.065
 0.02
 23.53%
0.065 0.15 NA -0.01 1.24M 0.00 0.00%
Ggl Resources Corp 12:11 p.m. 0.12  UNCH  0.0% 0.07 0.18 NA -0.01 7.42M 0.00 0.00%
Ggl Resources Corporation Ordinary Share 9:33 a.m. 0.092
 0.0002
 0.22%
0.0113 0.14 NA -0.01 5.69M 0.00 0.00%
Gitennes Expl Inc F Ordinary Shares 11:49 a.m. 0.02
 0.01
 100.00%
0.0077 0.06 NA -0.04 1.12M 0.00 0.00%
Gitennes Exploration Inc 10:00 a.m. 0.015  UNCH  0.0% 0.015 0.08 NA -0.04 840407 0.00 0.00%
Glacier Lake Resources Inc 3:31 p.m. 0.13
 0.04
 23.53%
0.11 0.40 NA -0.075 2.81M 0.00 0.00%
Glacier Lake Resources Ordinary Shares 2:42 p.m. 0.08
 0.1403
 63.69%
0.08 0.4171 NA -0.06 1.73M 0.00 0.00%
Glen Eagle Resources Inc 9:30 a.m. 0.055  UNCH  0.0% 0.03 0.18 NA -0.03 7.87M 0.00 0.00%
Glen Eagle Resources Inc Ordinary Shares 9:30 a.m. 0.0365
 0.0035
 8.75%
0.0298 0.13 NA -0.03 5.22M 0.00 0.00%
Global Battery Metals Ltd 3:59 p.m. 0.105
 0.005
 4.54%
0.085 0.35 NA -0.03 5.89M 0.00 0.00%
Global Battery Metals Ltd Ordinary Share 3:27 p.m. 0.0765
 0.0035
 4.38%
0.0647 0.2799 NA -0.05 4.29M 0.00 0.00%
Gmv Minerals Inc 2:40 p.m. 0.14  UNCH  0.0% 0.07 0.36 NA -0.02 9.92M 0.00 0.00%
Gmv Minerals Inc Ordinary Shares Canad 2:40 p.m. 0.1128
 0.01
 9.73%
0.0543 0.3027 NA -0.02 7.99M 0.00 0.00%
Gobimin Inc 3:59 p.m. 0.85  UNCH  0.0% 0.185 0.96 NA -0.042 41.79M 0.01 1.18%
Gobimin Inc Ordinary Shares Canada 3:31 p.m. 0.6277
 0.0023
 0.36%
0.1433 0.70 NA -0.042 30.86M 0.0078 1.25%
Gogold Resources Inc 4:00 p.m. 2.56
 0.13
 5.35%
1.63 3.79 320.00 0.025 756.32M 0.00 0.00%
Gogold Resources Inc Ordinary Shares C 3:58 p.m. 2.002
 0.112
 5.93%
1.25 3.07 250.25 0.025 591.47M 0.00 0.00%
Gold Bull Resources Corp 3:44 p.m. 0.075  UNCH  0.0% 0.065 0.34 NA -0.09 7.38M 0.00 0.00%
Gold Bull Resources Corp Common Shares 3:44 p.m. 0.0595
 0.0045
 8.18%
0.05 0.26 NA -0.09 5.85M 0.00 0.00%
Gold Fields Ltd American Depositary 4:00 p.m. 9.41
 0.07
 0.75%
7.75 17.20 10.69 0.88 8.39B 0.17 3.61%
Gold Reserve Inc 12:08 p.m. 1.16
 0.04
 3.33%
0.82 2.18 NA -0.11 115.48M 0.00 0.00%
Gold Resv Inc 9:30 a.m. 0.89
 0.01
 1.14%
0.61 1.79 NA -0.11 88.60M 0.00 0.00%
Gold Royalty Corp Common Shares 4:00 p.m. 3.03
 0.11
 3.77%
2.15 5.65 NA -0.45 405.49M 0.01 1.32%
Gold Springs Resource Corp 1:50 p.m. 0.17
 0.01
 5.56%
0.14 0.265 39.01 0.004358 43.22M 0.00 0.00%
Gold Springs Resource Corp Ordinary Shar 3:57 p.m. 0.1459
 0.0059
 4.21%
0.11 0.2142 33.48 0.004358 37.09M 0.00 0.00%
Gold Terra Resource Corp 3:57 p.m. 0.195
 0.005
 2.63%
0.11 0.285 NA -0.01 38.31M 0.00 0.00%
Gold Terra Resource Corp Common Shares 3:57 p.m. 0.1488
 0.002
 1.33%
0.097 0.24 NA -0.01 29.23M 0.00 0.00%
Gold79 Mines Ltd 3:41 p.m. 0.03  UNCH  0.0% 0.02 0.08 NA -0.01 4.41M 0.00 0.00%
Gold79 Mines Ltd Common Shares 3:29 p.m. 0.0264
 0.008
 43.48%
0.0168 0.068 NA -0.01 3.88M 0.00 0.00%
Goldbank Mining Corporation 1:00 p.m. 0.065
 0.005
 7.14%
0.065 0.175 NA -0.02 5.84M 0.00 0.00%
Goldbank Mining Corporation Ordinary Sha 2:34 p.m. 0.0000  UNCH  0.0% NA NA NA -0.02 8.49M 0.00 0.00%
Goldcliff Resource Corp Ordinary Shares 12:26 p.m. 0.0306
 0.0034
 10.00%
0.0306 0.1448 NA -0.02 1.86M 0.00 0.00%
Goldcliff Resource Corporation 12:57 p.m. 0.045  UNCH  0.0% 0.04 0.175 NA -0.02 2.74M 0.00 0.00%
Golden Arrow Res Corp 3:59 p.m. 0.12
 0.015
 11.11%
0.12 0.21 NA -0.05 13.96M 0.00 0.00%
Golden Arrow Res Corp Common Shares 3:59 p.m. 0.10
 0.003
 2.91%
0.0922 0.16 NA -0.05 11.64M 0.00 0.00%
Golden Dawn Minerals Inc 3:53 p.m. 0.065
 0.01
 18.18%
0.04 0.31 NA -0.06 3.89M 0.00 0.00%
Golden Dawn Minerals Inc Common Shares 2:07 p.m. 0.0399
 0.0051
 11.33%
0.0399 0.2402 NA -0.06 2.39M 0.00 0.00%
Golden Goliath Golden Goliath Resources 3:24 p.m. 0.0194
 0.0001
 0.51%
0.0113 0.0574 NA -0.01 2.93M 0.00 0.00%
Golden Goliath Resources LTD. 3:33 p.m. 0.025  UNCH  0.0% 0.02 0.07 NA -0.01 3.78M 0.00 0.00%
Golden Harp Res Inc Ordinary Shares CA 9:30 a.m. 0.11
 0.01
 8.33%
0.11 0.1616 NA -0.004287 3.30M 0.00 0.00%
Golden Harp Resources Inc 3:03 p.m. 0.15
 0.04
 36.36%
0.11 0.20 NA -0.004287 4.50M 0.00 0.00%
Golden Minerals Company 3:59 p.m. 0.3269
 0.0031
 0.94%
0.29 0.628 NA -0.01 54.73M 0.00 0.00%
Golden Minerals Company 3:59 p.m. 0.415
 0.025
 5.68%
0.375 0.81 NA -0.01 68.03M 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 3:33 p.m. 0.075  UNCH  0.0% 0.06 0.175 NA -0.003 3.05M 0.00 0.00%
Golden Tag Res Ltd Ordinary Shares 2:51 p.m. 0.1572
 0.0001
 0.06%
0.0914 0.30 NA -0.03 34.01M 0.00 0.00%
Golden Tag Resources LTD. 2:51 p.m. 0.20  UNCH  0.0% 0.12 0.38 NA -0.03 43.26M 0.00 0.00%
Goldeneye Resources Corp 11:53 a.m. 0.02  UNCH  0.0% 0.02 0.07 NA -0.01 989878 0.00 0.00%
Goldex Resources Corporation 11:48 a.m. 0.065
 0.005
 7.14%
0.055 0.08 2.17 0.03 1.27M 0.00 0.00%
Goldex Resources Corporation Ordinary SH 9:30 a.m. 0.0559  UNCH  0.0% 0.02 0.065 1.86 0.03 1.10M 0.00 0.00%
Goldflare Expl Inc Common Shares 1:20 p.m. 0.03
 0.006
 16.67%
0.03 0.03 NA -0.01 2.36M 0.00 0.00%
Goldflare Exploration Inc 2:52 p.m. 0.04  UNCH  0.0% 0.035 0.195 NA -0.01 3.15M 0.00 0.00%
Goldgroup Mining Inc 3:59 p.m. 0.02  UNCH  0.0% 0.015 0.06 NA -0.004901 4.58M 0.00 0.00%
Goldgroup Mining Inc Ordinary Shares C 10:18 a.m. 0.012
 0.002
 14.29%
0.012 0.044 NA -0.004901 2.75M 0.00 0.00%
Goldhills Hldg Ltd Ordinary Shares 9:30 a.m. 0.12
 0.0053
 4.23%
0.10 0.1993 NA -0.02 4.96M 0.00 0.00%
Goldhills Holding Ltd 3:33 p.m. 0.11
 0.01
 10.00%
0.10 0.31 NA -0.02 4.54M 0.00 0.00%
Goldmining Inc 4:00 p.m. 1.25
 0.02
 1.63%
1.11 2.59 1.89 0.66 192.96M 0.00 0.00%
Goldmining Inc Common Shares 4:00 p.m. 0.9745
 0.0245
 2.58%
0.8607 2.02 1.48 0.66 150.43M 0.00 0.00%
Goldon Resources Ltd 10:07 a.m. 0.12  UNCH  0.0% 0.09 0.27 NA -0.03 3.00M 0.00 0.00%
Goldon Resources Ltd Ordinary Shares 11:28 a.m. 0.0855
 0.0058
 6.35%
0.07 0.2183 NA -0.03 2.13M 0.00 0.00%
Goldshore Resources Inc 2:42 p.m. 0.32
 0.01
 3.23%
0.22 0.79 NA -0.06 45.53M 0.00 0.00%
Goldshore Resources Inc Common Shares 12:46 p.m. 0.2401
 0.0074
 2.99%
0.1677 0.6199 NA -0.15 34.16M 0.00 0.00%
Goldsource Mines Inc 3:46 p.m. 0.46
 0.01
 2.13%
0.375 1.05 NA -0.2 24.05M 0.00 0.00%
Goldsource Mines Inc Common Shares 3:32 p.m. 0.3559
 0.0306
 7.92%
0.29 0.835 NA -0.2 18.61M 0.00 0.00%
Gowest Gold Ltd 3:59 p.m. 0.095
 0.005
 5.56%
0.07 0.235 NA -0.056 22.84M 0.00 0.00%
Gowest Gold Ltd Ordinary Shares 11:38 a.m. 0.0569
 0.0345
 154.02%
0.011 0.1813 NA -0.056 13.68M 0.00 0.00%
Gpm Metals Inc 1:52 p.m. 0.075
 0.005
 7.14%
0.065 0.145 NA -0.01 5.70M 0.00 0.00%
Gpm Metals Inc Ordinary Shares 12:39 p.m. 0.07
 0.015
 17.65%
0.07 0.0912 NA -0.01 5.32M 0.00 0.00%
GR Silver Mining Ltd 3:22 p.m. 0.145  UNCH  0.0% 0.105 0.47 NA -0.12 28.31M 0.00 0.00%
GR Silver Mng Ltd Common Shares 3:54 p.m. 0.1181
 0.0006
 0.51%
0.0806 0.3536 NA -0.12 23.06M 0.00 0.00%
Granada Gold Mine Inc 3:16 p.m. 0.04  UNCH  0.0% 0.025 0.13 NA -0.034 6.02M 0.00 0.00%
Granada Gold Mine Inc Common Shares 2:53 p.m. 0.037
 0.004
 12.12%
0.0217 0.1044 NA -0.034 5.57M 0.00 0.00%
Grande Portage Resources Ltd Ordinary SH 3:53 p.m. 0.2733
 0.0067
 2.39%
0.1412 0.558 NA -0.01 29.42M 0.00 0.00%
Grande Portage Resources LTD. 3:59 p.m. 0.36  UNCH  0.0% 0.185 0.69 NA -0.01 38.75M 0.00 0.00%
Granite Creek Copper Ltd 3:54 p.m. 0.085  UNCH  0.0% 0.07 0.23 NA -0.03 11.51M 0.00 0.00%
Granite Creek Copper LTD. Common Shares 12:49 p.m. 0.064
 0.0005
 0.78%
0.0501 0.185 NA -0.03 8.67M 0.00 0.00%
Great Panther Mining Ltd Ordinary SH 4:00 p.m. 1.10
 0.08
 7.84%
0.82 5.40 NA -1.2 49.38M 0.00 0.00%
Great Quest Fertilizer Ltd 3:06 p.m. 0.025
 0.005
 25.00%
0.02 0.135 NA -0.02 2.12M 0.00 0.00%
Great Quest Fertilizer LTD. Common Share 9:43 a.m. 0.035
 0.0184
 34.46%
0.02 0.063 NA -0.02 2.97M 0.00 0.00%
Green Battery Minerals Inc 3:11 p.m. 0.075  UNCH  0.0% 0.05 0.21 NA -0.04 5.20M 0.00 0.00%
Green Battery Minerals Inc Ordinary Shar 11:03 a.m. 0.064
 0.004
 6.67%
0.0405 0.17 NA -0.04 4.43M 0.00 0.00%
Grizzly Discoveries Inc 3:59 p.m. 0.105  UNCH  0.0% 0.03 0.11 NA -0.004063 14.40M 0.00 0.00%
Grizzly Discoveries Inc Common Shares 3:25 p.m. 0.085
 0.0068
 8.70%
0.0225 0.09 NA -0.004063 11.66M 0.00 0.00%
Guanajuato Silver Company Ltd 3:54 p.m. 0.41
 0.01
 2.38%
0.27 0.72 NA -0.06 92.71M 0.00 0.00%
Gungnir Resources Inc 3:50 p.m. 0.095
 0.005
 5.56%
0.045 0.32 NA -0.01 11.36M 0.00 0.00%
Gungnir Resources Inc Ordinary Shares 3:46 p.m. 0.076
 0.003
 3.80%
0.0334 0.25 NA -0.01 9.09M 0.00 0.00%
Gunpoint Exploration LTD. 11:55 a.m. 0.48
 0.15
 23.81%
0.48 0.68 NA -0.02 23.97M 0.00 0.00%
Gunpoint Exploration LTD. Ordinary Share 12:23 p.m. 0.3954