ProfitQuotes.com
symbol lookup  commodity list
Bookmark This Page
Thursday 3/20 Insider Buying Report: TROX, SRE

Thu, 20 Mar 17:35:16 GMT
Thursday's ETF Movers: URA, KWEB

Thu, 20 Mar 15:59:43 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 FRERF.OI Has Changed to HAYAF. 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
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 SCTSD.OI Has Changed to SCTSF. 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted SRERF.OI Has Changed to FTURF. 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 0.01 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 -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 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 -0.01 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA -0.2 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA -0.003713 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 -0.01 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA 0.00 0.012 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 -0.14 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 -0.27 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA -0.0025 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 -0.005889 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 3:50 p.m. 0.1676
 0.0005
 0.30%
0.0578 0.2205 NA -0.03 25.73M 0.00 0.00%
1911 Gold Corporation 3:56 p.m. 0.23
 0.01
 4.17%
0.08 0.315 NA -0.03 35.31M 0.00 0.00%
A-mark Precious Metals Inc 4:00 p.m. 28.42
 0.96
 3.27%
25.0101 47.39 13.22 2.84 654.21M 0.20 2.81%
Abacus Mining & Exploration Corporat 3:28 p.m. 0.0158
 0.0012
 7.06%
0.0104 0.0333 NA -0.01 2.36M 0.00 0.00%
Abacus Mining and Exploration 11:36 a.m. 0.02  UNCH  0.0% 0.015 0.05 NA -0.01 2.98M 0.00 0.00%
Abcourt Mines Inc 11:23 a.m. 0.05  UNCH  0.0% 0.035 0.07 NA -0.02 43.47M 0.00 0.00%
Abcourt Mines Inc Cl-b F Ordinary Shar 11:23 a.m. 0.037
 0.0017
 4.39%
0.0222 0.0497 NA -0.02 32.17M 0.00 0.00%
Aben Minerals Ltd 2:58 p.m. 0.07  UNCH  0.0% 0.06 0.115 NA -0.03 1.31M 0.00 0.00%
Aben Minerals LTD. Ordinary Shares 10:30 a.m. 0.0468
 0.0018
 4.00%
0.039 0.0902 NA -0.03 876084 0.00 0.00%
Aberdeen International Inc 12:50 p.m. 0.03  UNCH  0.0% 0.015 0.09 NA -0.12 4.37M 0.005 33.33%
Aberdeen International Inc Ordinary Shar 12:00 p.m. 0.0196
 0.0009
 4.81%
0.0137 0.0676 NA -0.12 2.85M 0.005 51.02%
Aftermath Silver Ltd 3:59 p.m. 0.56
 0.02
 3.45%
0.195 0.69 NA -0.03 147.49M 0.00 0.00%
Aftermath Silver Ltd Ordinary Shares 3:58 p.m. 0.3844
 0.0121
 3.05%
0.1425 0.50 NA -0.03 101.24M 0.00 0.00%
Agnico Eagle Mines Ltd 4:00 p.m. 104.34
 1.07
 1.01%
55.64 107.88 27.60 3.78 52.48B 0.40 1.53%
Agnico Eagle Mines Ltd 4:18 p.m. 149.66
 1.22
 0.81%
75.74 153.94 39.59 3.78 75.14B 0.40 1.07%
Akwaaba Mining Ltd 2:34 p.m. 0.105  UNCH  0.0% 0.085 0.19 NA -0.02 1.15M 0.00 0.00%
Akwaaba Mng Ltd Common Shares 12:37 p.m. 0.0838
 0.5302
 86.35%
0.0838 0.0838 NA -0.02 921388 0.00 0.00%
Alamos Gold Inc Class A Common Shares 4:00 p.m. 26.11
 0.02
 0.08%
13.44 26.35 37.84 0.69 10.98B 0.025 0.38%
Alamos Gold Inc Cls A 4:16 p.m. 37.40
 0.05
 0.13%
18.27 37.69 54.20 0.69 15.71B 0.025 0.27%
Alaska Energy Metals Corp Common Shares 3:51 p.m. 0.0745  UNCH  0.0% 0.07 0.27 NA -0.27 11.47M 0.00 0.00%
Alaska Energy Metals Corporation 2:54 p.m. 0.11  UNCH  0.0% 0.10 0.37 NA -0.27 16.94M 0.00 0.00%
Aloro Mining Corp 1:25 p.m. 0.01  UNCH  0.0% 0.01 0.02 NA -0.01 577293 0.00 0.00%
Aloro Mng Corp Common Shares 10:19 a.m. 0.0042
 0.0001
 2.33%
0.0042 0.0043 NA -0.01 242463 0.00 0.00%
Alphamin Resources Corp 3:59 p.m. 0.45
 0.035
 7.22%
0.405 1.32 8.26 0.0368 574.29M 0.06 26.67%
Alphamin Resources Corp Clean Shares MA 3:47 p.m. 0.3093
 0.0335
 9.77%
0.285 0.96 5.44 0.0368 394.73M 0.06 38.80%
Altair Resources Inc 10:31 a.m. 0.005
 0.005
 50.00%
NA NA NA -0.01 286333 0.00 0.00%
Altamira Gold Corp 3:58 p.m. 0.12  UNCH  0.0% 0.085 0.19 NA -0.01 25.44M 0.00 0.00%
Altamire Gold Corp Ordinary Shares 3:50 p.m. 0.0835
 0.0014
 1.65%
0.0644 0.143 NA -0.01 17.70M 0.00 0.00%
Alturas Minerals Corp 11:46 a.m. 0.01
 0.005
 100.00%
0.005 0.01 NA -0.003343 1.46M 0.00 0.00%
Amarc Resources LTD. 3:54 p.m. 0.53
 0.02
 3.64%
0.10 0.92 NA -0.000223 117.02M 0.00 0.00%
Amarc Resources LTD. Ordinary Shares CA 2:41 p.m. 0.37
 0.02
 5.13%
0.076 0.5453 NA -0.000223 81.70M 0.00 0.00%
Amaroq Minerals Ltd 2:48 p.m. 1.75
 0.02
 1.13%
0.92 2.17 NA -0.003 639.90M 0.00 0.00%
American Creek Resources Ltd New Common 2:11 p.m. 0.0646
 0.0005
 0.77%
0.0633 0.261 NA -0.002442 25.67M 0.00 0.00%
American Creek Resources LTD. 9:30 a.m. 0.095
 0.005
 5.56%
0.085 0.35 NA -0.002442 37.75M 0.00 0.00%
American Lithium Corp 4:00 p.m. 0.45
 0.01
 2.17%
0.40 1.34 NA -0.19 98.07M 0.00 0.00%
Americas Gold and Silver Corporation 4:00 p.m. 0.82
 0.02
 2.38%
0.275 0.84 NA -0.16 234.81M 0.00 0.00%
Americas Gold and Silver Corporation Com 3:59 p.m. 0.5622
 0.0278
 4.71%
0.2042 0.598 NA -0.16 354.11M 0.00 0.00%
Amex Expl Inc Ordinary Shares 3:01 p.m. 0.6664
 0.0038
 0.57%
0.601 1.59 74.04 0.007 80.58M 0.00 0.00%
Amex Exploration Inc 3:59 p.m. 0.95
 0.01
 1.04%
0.88 2.08 106.67 0.007 114.87M 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 11:53 a.m. 0.235
 0.005
 2.08%
0.085 0.28 NA NA 43.61M 0.00 0.00%
Angkor Resources Corp Common Shares 3:34 p.m. 0.1671
 0.0073
 4.19%
0.0559 0.1944 NA NA 31.01M 0.00 0.00%
Anglogold Ashanti Plc Ordinary Shares 4:00 p.m. 35.47
 1.03
 2.82%
20.46 36.69 26.74 -0.56 14.92B 0.69 3.89%
Apex Resources Inc 1:12 p.m. 0.055
 0.01
 15.38%
0.035 0.11 NA -0.01 3.47M 0.00 0.00%
Apex Resources Inc Ordinary Shares 9:30 a.m. 0.0485  UNCH  0.0% 0.0121 0.08 NA -0.01 3.06M 0.00 0.00%
Apogee Minerals Ltd 3:47 p.m. 0.06
 0.005
 9.09%
0.04 0.085 NA -0.01 1.31M 0.00 0.00%
Apollo Silver Corp 3:59 p.m. 0.35
 0.02
 6.06%
0.125 0.35 NA -0.02 84.77M 0.00 0.00%
Apollo Silver Corp Common Shares 3:50 p.m. 0.24
 0.0189
 8.55%
0.0979 0.2429 NA -0.02 58.13M 0.00 0.00%
Arbor Metals Corp 9:30 a.m. 0.38  UNCH  0.0% 0.22 0.92 NA -0.02 28.39M 0.00 0.00%
Arbor Metals Corp Ordinary Shares 1:52 p.m. 0.037
 0.263
 87.67%
0.0101 0.4454 NA -0.02 2.76M 0.00 0.00%
Archon Minerals Ltd 2:24 p.m. 0.075
 0.025
 25.00%
0.075 0.21 NA -0.02 4.08M 0.00 0.00%
Arctic Star Expl Corp Common Shares 10:47 a.m. 0.0069
 0.0033
 32.35%
0.0067 0.0372 NA -0.01 1.54M 0.00 0.00%
Arctic Star Exploration Corp 1:19 p.m. 0.015  UNCH  0.0% 0.01 0.05 NA -0.01 3.35M 0.00 0.00%
Arcus Development Group Inc 12:34 p.m. 0.015
 0.005
 25.00%
0.005 0.025 NA -0.00249 1.11M 0.00 0.00%
Arcus Development Group Inc Common Shar 9:30 a.m. 0.003
 0.007
 70.00%
0.003 0.01 NA -0.00249 221634 0.00 0.00%
Argentum Silver Corp 2:22 p.m. 0.06
 0.01
 14.29%
0.025 0.085 NA -0.01 3.10M 0.00 0.00%
Argentum Silver Corp Ordinary Shares C 12:10 p.m. 0.0036
 0.0264
 88.00%
0.0025 0.03 NA -0.01 185755 0.00 0.00%
Aris Mining Corporation 4:00 p.m. 6.47
 0.09
 1.37%
4.45 6.97 46.21 0.14 1.10B 0.015 2.78%
Aris Mining Corporation Common Shares 4:00 p.m. 4.54
 0.02
 0.44%
3.26 5.16 32.43 0.14 780.20M 0.015 3.96%
Aris Mng Corp WT Warrant 10:50 a.m. 0.2788
 0.0976
 25.93%
0.18 0.55 NA NA 0 0.00 0.00%
Armor Minerals Inc Ordinary Shares 3:57 p.m. 0.0000  UNCH  0.0% NA NA 1711.93 0.000109 14.30M 0.00 0.00%
Artemis Gold Inc 4:00 p.m. 17
 0.04
 0.24%
7.61 17.45 NA -0.15 3.83B 0.00 0.00%
Artemis Gold Inc Canada 3:55 p.m. 11.80
 0.102
 0.86%
5.638 12.12 NA -0.15 2.66B 0.00 0.00%
Ascendant Res Inc Com Canada 10:52 a.m. 0.0401  UNCH  0.0% 0.019 0.06 NA -0.06 7.48M 0.00 0.00%
Ascendant Resources Inc 3:47 p.m. 0.055  UNCH  0.0% 0.03 0.075 NA -0.06 10.27M 0.00 0.00%
Atico Mining Corp Com Canada 9:31 a.m. 0.0432
 0.0032
 8.00%
0.0209 0.1919 NA -0.05 5.24M 0.00 0.00%
Atico Mining Corporation 2:22 p.m. 0.065
 0.005
 8.33%
0.028 0.27 NA -0.05 7.88M 0.00 0.00%
Atlas Lithium Corporation 4:00 p.m. 5.70  UNCH  0.0% 4.8713 20 NA -2.91 96.75M 0.00 0.00%
Aton Res Inc Com New Canada 9:30 a.m. 0.1265
 0.0211
 14.29%
0.1095 0.24 NA -0.16 16.12M 0.00 0.00%
Aton Resources Inc 9:59 a.m. 0.175  UNCH  0.0% 0.16 0.33 NA -0.16 22.30M 0.00 0.00%
Augusta Gold Corp 1:25 p.m. 0.83
 0.03
 3.49%
0.46 1.17 NA -0.08 71.32M 0.00 0.00%
Augusta Gold Corp 3:56 p.m. 1.16
 0.03
 2.52%
0.65 1.49 NA NA 0 0.00 0.00%
Auq Gold Mining Inc 2:02 p.m. 0.27
 0.02
 8.00%
0.095 0.27 NA -0.06 4.77M 0.00 0.00%
Auq Gold Mng Inc Ordinary Shares 9:41 a.m. 0.13
 0.005
 3.70%
0.10 0.15 NA -0.06 2.29M 0.00 0.00%
Aura Minerals Inc 4:00 p.m. 25.61
 0.19
 0.74%
9.54 26.10 NA -0.42 1.85B 0.25 3.90%
Aura Minerals Inc Cad Shs New British V 1:54 p.m. 17.9342
 0.2258
 1.24%
7.30 18.3015 NA -0.42 1.30B 0.25 5.58%
Aurania Resources Ltd 3:53 p.m. 0.36
 0.02
 5.26%
0.19 0.75 NA -0.15 34.76M 0.00 0.00%
Aurania Resources Ltd WT Exp Cad Warrant 3:55 p.m. 0.09
 0.0059
 7.01%
0.0841 0.09 NA NA 0 0.00 0.00%
Aurania Resources LTD. Ordinary Shares 3:53 p.m. 0.257
 0.003
 1.15%
0.133 0.55 NA -0.15 24.81M 0.00 0.00%
Aurelius Minerals Inc Common Shares 3:04 p.m. 0.0000  UNCH  0.0% NA NA NA -0.23 80629 0.00 0.00%
Aurion Resources LTD. 3:59 p.m. 0.75
 0.01
 1.32%
0.483 0.78 NA -0.05 99.34M 0.00 0.00%
Aurion Resources LTD. Ordinary Shares C 3:45 p.m. 0.5125
 0.002
 0.39%
0.3171 0.5454 NA -0.05 67.89M 0.00 0.00%
Austin Gold Corp Common Shares 4:00 p.m. 1.47
 0.05
 3.29%
0.79 3.19 NA -0.3 19.51M 0.00 0.00%
Austral Gold Ltd 9:30 a.m. 0.04
 0.005
 14.29%
0.015 0.045 NA NA 0 0.00 0.00%
Austral Gold Ltd Ordinary Shares Austra 9:37 a.m. 0.0293
 0.0061
 26.29%
0.0047 0.04 NA -0.0124 17.94M 0.00 0.00%
Avino Silver & Gold Mines LTD. Commo 4:00 p.m. 1.79
 0.11
 5.79%
0.5695 1.98 29.83 0.06 252.15M 0.00 0.00%
Avino Silver and Gold Mines Ltd 4:00 p.m. 2.59
 0.12
 4.43%
0.78 2.81 43.17 0.06 363.79M 0.00 0.00%
Awale Res Ltd Com New Canada 9:30 a.m. 0.3454
 0.0231
 6.27%
0.26 0.69 NA -0.02 23.58M 0.00 0.00%
Awale Resources Ltd 12:47 p.m. 0.51
 0.025
 5.16%
0.355 1.10 NA -0.02 34.81M 0.00 0.00%
Azimut Exploration Inc 1:52 p.m. 0.55  UNCH  0.0% 0.425 0.78 220.35 0.000496 47.08M 0.00 0.00%
Azucar Minerals Ltd 10:22 a.m. 0.03
 0.005
 20.00%
0.02 0.075 NA -0.31 2.21M 0.00 0.00%
Azucar Minerals Ltd Ordinary Shares 3:29 p.m. 0.02
 0.001
 4.76%
0.011 0.05 NA -0.31 1.48M 0.00 0.00%
B2gold Corp 4:00 p.m. 4.47
 0.12
 2.61%
3.16 4.84 447.00 0.01 5.87B 0.02 1.79%
B2gold Corp Common Shares Canada 4:00 p.m. 3.12
 0.09
 2.80%
2.20 3.50 312.00 0.01 4.11B 0.02 2.56%
Banyan Gold Corp 3:47 p.m. 0.23
 0.003
 1.29%
0.15 0.35 NA -0.014 75.62M 0.00 0.00%
Banyan Gold Corp Class A Ordinary Share 3:54 p.m. 0.163
 0.0002
 0.12%
0.099 0.263 NA -0.014 53.59M 0.00 0.00%
Barksdale Res Corp Ordinary Shares 2:21 p.m. 0.075  UNCH  0.0% 0.0541 0.1836 NA -0.06 10.02M 0.00 0.00%
Barksdale Resources Corp 3:37 p.m. 0.105
 0.005
 5.00%
0.08 0.25 NA -0.06 14.03M 0.00 0.00%
Baroyeca Gold & Silver Inc Common SH 9:40 a.m. 0.0142
 0.0042
 42.00%
0.0042 0.0293 3.55 -0.005 1.22M 0.00 0.00%
Baroyeca Gold and Silver Inc 11:16 a.m. 0.02  UNCH  0.0% 0.02 0.06 5.00 -0.005 1.72M 0.00 0.00%
Barrick Gold Corporation BC 4:01 p.m. 18.87
 0.41
 2.13%
15.11 21.35 15.47 1.22 32.56B 0.10 2.12%
Baru Gold Corp 3:57 p.m. 0.045
 0.005
 12.50%
0.01 0.10 NA -0.01 12.77M 0.00 0.00%
Baru Gold Corp Common Shares 11:17 a.m. 0.029
 0.007
 19.44%
0.0082 0.069 NA -0.01 8.23M 0.00 0.00%
Batero Gold Corp 10:48 a.m. 0.045  UNCH  0.0% 0.025 0.065 NA NA 5.18M 0.00 0.00%
Batero Gold Corp Ordinary Shares Canad 10:48 a.m. 0.025
 0.002
 8.70%
0.008 0.12 NA NA 2.88M 0.00 0.00%
Bayhorse Silver Inc 2:27 p.m. 0.055  UNCH  0.0% 0.03 0.105 NA -0.01 16.38M 0.00 0.00%
Bayhorse Silver Inc Ordinary Shares CA 3:22 p.m. 0.0371
 0.0016
 4.13%
0.0208 0.0774 NA -0.01 11.05M 0.00 0.00%
Bear Creek Mining Corp 3:53 p.m. 0.139
 0.011
 7.33%
0.13 0.50 NA -0.23 31.65M 0.00 0.00%
Bear Creek Mining Corp 3:59 p.m. 0.195
 0.015
 7.14%
0.19 0.70 NA -0.23 44.41M 0.00 0.00%
Bearclaw Capital Corp 12:35 p.m. 0.15
 0.09
 150.00%
0.035 0.245 NA -0.02 1.10M 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 9:30 a.m. 0.345
 0.02
 5.48%
0.29 2.32 NA -0.04 25.92M 0.00 0.00%
Bedford Metals Corp Common Shares 2:29 p.m. 0.24
 0.04
 14.29%
0.0275 1.90 NA -0.04 18.03M 0.00 0.00%
Bell Copper Corporation 1:48 p.m. 0.035  UNCH  0.0% 0.025 0.105 NA -0.01 4.78M 0.00 0.00%
Bell Copper Corporation Ordinary Shares 12:47 p.m. 0.024
 0.0005
 2.04%
0.015 0.0769 NA -0.01 3.28M 0.00 0.00%
Belo Sun Mining Corp 12:48 p.m. 0.18  UNCH  0.0% 0.035 0.30 NA -0.02 81.91M 0.00 0.00%
Belo Sun Mining Corp Ordinary Shares C 2:27 p.m. 0.1232
 0.0013
 1.04%
0.025 0.2075 NA -0.02 56.06M 0.00 0.00%
Benton Resources Inc 12:55 p.m. 0.09
 0.005
 5.88%
0.065 0.195 NA -0.02 17.02M 0.00 0.00%
Benton Resources Inc Com Canada 3:19 p.m. 0.06
 0.01
 14.29%
0.0325 0.15 NA -0.02 11.35M 0.00 0.00%
Benz Mining Corp 3:40 p.m. 0.345
 0.025
 6.76%
0.105 0.40 NA -0.02 58.30M 0.00 0.00%
Benz Mng Corp Ordinary Shares Canada 3:28 p.m. 0.239
 0.0129
 5.12%
0.07 0.2524 NA -0.02 40.39M 0.00 0.00%
Bessor Minerals Inc 1:47 p.m. 0.035
 0.01
 40.00%
0.02 0.075 NA -0.03 919997 0.00 0.00%
Big Ridge Gold Corp 2:01 p.m. 0.075  UNCH  0.0% 0.05 0.12 NA -0.03 17.15M 0.00 0.00%
Big Ridge Gold Corp Common Shares 2:26 p.m. 0.055  UNCH  0.0% 0.036 0.095 NA -0.03 12.58M 0.00 0.00%
Big Tree Carbon Inc 1:01 p.m. 0.01
 0.005
 33.33%
0.005 0.045 NA -0.01 1.13M 0.00 0.00%
Big Tree Carbon Inc Ordinary Shares 1:07 p.m. 0.01  UNCH  0.0% 0.0053 0.0275 NA -0.01 1.13M 0.00 0.00%
Bitterroot Resources Ltd 10:31 a.m. 0.035  UNCH  0.0% 0.015 0.05 NA NA 3.66M 0.00 0.00%
Bitterroot Resources Ltd Common Shares 3:56 p.m. 0.0265  UNCH  0.0% 0.0103 0.0399 NA NA 2.77M 0.00 0.00%
Black Mammoth Metals Corp 3:59 p.m. 2
 0.01
 0.50%
0.40 2.10 NA -0.01 65.09M 0.00 0.00%
Black Mammoth Metals Corp Canada Commo 1:57 p.m. 1.3885
 0.0415
 2.90%
0.3064 1.59 NA -0.01 45.19M 0.00 0.00%
Blackrock Silver Corp 3:59 p.m. 0.373
 0.012
 3.12%
0.22 0.58 NA -0.05 102.97M 0.00 0.00%
Blackrock Silver Corp Ordinary Shares 3:42 p.m. 0.257
 0.003
 1.15%
0.1585 0.4128 NA -0.05 70.95M 0.00 0.00%
Blende Silver Corp 10:53 a.m. 0.03
 0.005
 14.29%
0.015 0.055 NA -0.01 2.13M 0.00 0.00%
Blende Silver Corp Canada 1:20 p.m. 0.0263
 0.0043
 19.55%
0.0015 0.0382 NA -0.01 1.87M 0.00 0.00%
Blue Moon Metals Inc 3:58 p.m. 2.95
 0.10
 3.51%
0.25 4.30 NA NA 0 0.00 0.00%
Blue Moon Metals Inc Common Shares 9:42 a.m. 2.50  UNCH  0.0% 0.02 2.50 NA NA 0 0.00 0.00%
Blue Star Gold Corp 3:58 p.m. 0.12
 0.005
 4.00%
0.045 0.20 NA -0.08 12.45M 0.00 0.00%
Blue Star Gold Corp Ordinary Shares 3:58 p.m. 0.0855
 0.0025
 2.84%
0.0295 0.1449 NA -0.08 8.87M 0.00 0.00%
Bold Ventures Inc 10:54 a.m. 0.05
 0.005
 9.09%
0.025 0.06 NA NA 2.99M 0.00 0.00%
Bold Ventures Inc Common Shares 9:49 a.m. 0.0125
 0.0185
 59.68%
0.0125 0.031 NA NA 747172 0.00 0.00%
Bonterra Res Inc Ordinary Shares 9:32 a.m. 0.17
 0.01
 6.25%
0.1301 0.258 NA -0.06 27.78M 0.00 0.00%
Bonterra Resources Inc 3:59 p.m. 0.215
 0.01
 4.44%
0.185 0.34 NA -0.06 35.14M 0.00 0.00%
Boundary Gold & Copper Mng Ltd Ordin 11:56 a.m. 0.07
 0.0002
 0.28%
0.07 0.1625 NA -0.11 110484 0.00 0.00%
Boundary Gold and Copper Mining Ltd 3:52 p.m. 0.14  UNCH  0.0% 0.105 0.445 NA -0.11 220968 0.00 0.00%
Bravada Gold Corp New Ordinary Shares 12:21 p.m. 0.02
 0.001
 4.76%
0.0098 0.0483 NA -0.003555 2.96M 0.00 0.00%
Bravada Gold Corporation 12:21 p.m. 0.03  UNCH  0.0% 0.015 0.07 NA -0.003555 4.44M 0.00 0.00%
Brunswick Expl Inc Com Canada 1:38 p.m. 0.16
 0.007
 4.58%
0.081 0.4197 NA -0.04 31.69M 0.00 0.00%
Brunswick Exploration Inc 3:59 p.m. 0.24  UNCH  0.0% 0.115 0.57 NA -0.04 47.53M 0.00 0.00%
Btu Metals Corp 2:31 p.m. 0.04
 0.005
 14.29%
0.015 0.045 NA -0.001035 5.92M 0.00 0.00%
Btu Metals Corp Ordinary Shares Canadac 2:33 p.m. 0.0279
 0.0004
 1.41%
0.011 0.0363 NA -0.001035 4.13M 0.00 0.00%
Buenaventura Mining Company Inc 4:00 p.m. 15.46
 0.07
 0.45%
11.50 18.84 11.01 0.08 3.93B 0.00 0.00%
Bullion Gold Resources Corp 3:43 p.m. 0.055
 0.01
 22.22%
0.02 0.06 NA -0.003479 3.25M 0.00 0.00%
Bullion Gold Resources Corp Common Shar 9:46 a.m. 0.0184
 0.0116
 38.67%
0.0184 0.04 NA -0.003479 1.09M 0.00 0.00%
Bwr Exploration Inc 10:22 a.m. 0.01  UNCH  0.0% 0.01 0.025 NA -0.003329 1.06M 0.00 0.00%
Caledonia Mining Corporation Plc Common 4:00 p.m. 11.25
 0.35
 3.02%
8.805 16.95 23.29 -0.24 216.16M 0.14 4.98%
Calibre Mining Corp 4:00 p.m. 3.16
 0.04
 1.28%
1.61 3.27 79.00 0.04 2.65B 0.00 0.00%
Calibre Mining Corp Ordinary Shares 3:57 p.m. 2.2001
 0.0201
 0.92%
1.19 2.30 55.00 0.04 1.84B 0.00 0.00%
Callinex Mines Inc 3:59 p.m. 0.88
 0.01
 1.12%
0.65 1.63 NA -0.06 16.66M 0.00 0.00%
Callinex Mines Inc Common Shares 1:06 p.m. 0.6164  UNCH  0.0% 0.4132 1.20 NA -0.06 11.67M 0.00 0.00%
Camino Minerals Corp Ordinary Shares 9:30 a.m. 0.169
 0.007
 3.98%
0.0858 0.456 NA -0.12 0 0.00 0.00%
Camino Minerals Corporation 3:02 p.m. 0.26
 0.01
 4.00%
0.18 0.63 NA -0.12 0 0.00 0.00%
Canada Carbon Inc 3:23 p.m. 0.015  UNCH  0.0% 0.01 0.07 NA -0.01 3.11M 0.00 0.00%
Canada Carbon Inc Ordinary Shares Cana 10:03 a.m. 0.01
 0.0065
 185.71%
0.0015 0.065 NA -0.01 2.07M 0.00 0.00%
Canadian Critical Minerals Inc 3:59 p.m. 0.035  UNCH  0.0% 0.03 0.07 35.00 0.001 9.36M 0.00 0.00%
Canadian Critical Minerals Inc Common SH 12:59 p.m. 0.0225
 0.0007
 3.21%
0.02 0.05 22.50 0.001 6.02M 0.00 0.00%
Canadian Gold Corp 1:37 p.m. 0.20
 0.01
 5.26%
0.125 0.21 NA -0.02 37.07M 0.00 0.00%
Canagold Res Ltd Common Shares 1:49 p.m. 0.2617
 0.0117
 4.68%
0.152 0.275 NA -0.02 45.67M 0.00 0.00%
Canagold Resources Ltd 3:59 p.m. 0.38  UNCH  0.0% 0.20 0.39 NA -0.02 66.31M 0.00 0.00%
Canasil Res Inc Unclassified 3:15 p.m. 0.01
 0.009
 900.00%
0.001 0.015 NA -0.01 1.44M 0.00 0.00%
Candelaria Mining Corp 9:30 a.m. 0.01  UNCH  0.0% 0.005 0.015 NA -0.1 1.50M 0.00 0.00%
Candelaria Mining Corp Ordinary Shares 10:05 a.m. 0.0035
 0.0034
 49.27%
0.0028 0.0138 NA -0.1 524561 0.00 0.00%
Canex Metals Inc 12:10 p.m. 0.05
 0.005
 11.11%
0.03 0.075 NA NA 5.72M 0.00 0.00%
Canex Metals Inc Ordinary Shares 2:14 p.m. 0.031
 0.0274
 761.11%
0.0036 0.10 NA NA 3.55M 0.00 0.00%
Canterra Minerals Corp Ordinary Shares 11:47 a.m. 0.062
 0.002
 3.33%
0.0295 0.107 NA -0.01 17.31M 0.00 0.00%
Canterra Minerals Corporation 1:17 p.m. 0.085
 0.005
 5.56%
0.04 0.155 NA -0.01 23.73M 0.00 0.00%
Cantex Mine Development Corp 3:57 p.m. 0.17
 0.015
 9.68%
0.085 0.215 NA -0.05 22.26M 0.00 0.00%
Cantex Mine Development Corp Ordinary SH 9:31 a.m. 0.088
 0.019
 17.76%
0.0597 0.1487 NA -0.05 11.52M 0.00 0.00%
Capella Minerals Ltd 9:30 a.m. 0.04  UNCH  0.0% 0.03 0.15 NA -0.18 0 0.00 0.00%
Capella Minerals Ltd Com New Canada 12:30 p.m. 0.031
 0.004
 14.81%
0.007 0.1038 NA -0.18 0 0.00 0.00%
Capitan Silver Corp 3:46 p.m. 0.41
 0.005
 1.23%
0.125 0.55 NA -0.02 34.46M 0.00 0.00%
Capitan Silver Corp Com Canada 3:39 p.m. 0.2792
 0.0087
 3.02%
0.079 0.3851 NA -0.02 23.47M 0.00 0.00%
Cariboo Rose Res Ltd Common Shares Cana 12:13 p.m. 0.03  UNCH  0.0% 0.02 0.042 NA -0.01 1.42M 0.00 0.00%
Cariboo Rose Resources LTD. 9:30 a.m. 0.05
 0.015
 42.86%
0.02 0.075 NA -0.01 2.37M 0.00 0.00%
Carlin Gold Corp 3:49 p.m. 0.205  UNCH  0.0% 0.14 0.265 5.12 0.04 3.80M 0.00 0.00%
Carlin Gold Corp Com New Canada 0/0/NA NA  UNCH  0.0% NA NA 0.00 0.04 0 0.00 NA%
Carlton Precious Inc 3:20 p.m. 0.10  UNCH  0.0% 0.045 0.16 NA NA 0 0.00 0.00%
Cartier Resources Inc 3:53 p.m. 0.125
 0.005
 4.17%
0.05 0.135 NA -0.004288 43.98M 0.00 0.00%
Cartier Resources Inc Canada Common S 3:50 p.m. 0.09
 0.0012
 1.35%
0.03 0.10 NA -0.004288 31.66M 0.00 0.00%
Cassiar Gold Corp 2:53 p.m. 0.22
 0.015
 7.32%
0.18 0.37 NA -0.07 27.99M 0.00 0.00%
Cassiar Gold Corp Common Shares 3:57 p.m. 0.1538
 0.0047
 3.15%
0.12 0.275 NA -0.07 19.57M 0.00 0.00%
Centerra Gold Inc 4:00 p.m. 8.74
 0.21
 2.35%
7.68 10.585 18.21 -0.38 1.85B 0.07 3.20%
Centerra Gold Inc Common Shares 4:00 p.m. 6.09
 0.15
 2.40%
5.46 7.82 12.69 -0.38 1.28B 0.07 4.60%
Central Iron Ore Ltd 3:57 p.m. 0.09  UNCH  0.0% 0.045 0.09 NA -0.0039 6.54M 0.00 0.00%
Central Iron Ore Ltd Consolidation 2 0/0/NA NA  UNCH  0.0% NA NA NA -0.028317 0 0.00 NA%
Century Lithium Corp 1:21 p.m. 0.285
 0.005
 1.72%
0.165 0.93 NA -0.03 42.61M 0.00 0.00%
Century Lithium Corp Ordinary Shares 3:17 p.m. 0.1972
 0.0058
 2.86%
0.106 0.685 NA -0.03 29.48M 0.00 0.00%
Chesapeake Gold Corp 3:59 p.m. 1.16
 0.06
 4.92%
0.81 3.22 NA -0.09 79.34M 0.00 0.00%
Chesapeake Gold Corp Ordinary Shares 3:58 p.m. 0.8106
 0.0428
 5.01%
0.4671 2.351 NA -0.09 55.44M 0.00 0.00%
Chibougamau Independent Mines Inc 11:06 a.m. 0.17
 0.005
 2.86%
0.09 0.20 NA -0.002814 10.38M 0.00 0.00%
Chibougamau Independent Mines Inc Com NE 10:36 a.m. 0.13
 0.005
 3.70%
0.065 0.135 NA -0.002814 7.94M 0.00 0.00%
China Gold Int Resources Corp 3:59 p.m. 9.92
 0.04
 0.41%
5 9.98 NA -0.0643 3.93B 0.00 0.00%
China Gold International Resources Corp 9:37 a.m. 6.91  UNCH  0.0% 3.84 7.42 NA -0.0643 2.74B 0.00 0.00%
Cliffmont Resources Ltd 9:30 a.m. 0.035
 0.015
 30.00%
0.035 0.05 NA -0.01 307164 0.00 0.00%
Cmc Metals Ltd 3:52 p.m. 0.02  UNCH  0.0% 0.015 0.05 NA NA 3.15M 0.00 0.00%
Cmc Metals Ltd Common Shares 9:47 a.m. 0.0149
 0.0024
 19.20%
0.009 0.035 NA NA 2.35M 0.00 0.00%
Coeur Mining Inc 4:00 p.m. 6.21
 0.21
 3.27%
3.31 7.72 41.40 0.15 3.97B 0.00 0.00%
Colibri Resource Corp Common Shares 3:14 p.m. 0.027
 0.0025
 8.47%
0.0025 0.065 NA -0.01 2.81M 0.00 0.00%
Colibri Resource Corporation 3:44 p.m. 0.03  UNCH  0.0% 0.02 0.065 NA -0.01 3.12M 0.00 0.00%
Commander Resources Ltd 10:04 a.m. 0.075
 0.005
 6.25%
0.06 0.10 NA -0.02 3.32M 0.00 0.00%
Commander Resources Ltd Ordinary Shares 12:56 p.m. 0.065
 0.0153
 30.79%
0.025 0.066 NA -0.02 2.88M 0.00 0.00%
Compass Gold Corporation 2:54 p.m. 0.185
 0.015
 7.50%
0.06 0.215 NA -0.01 19.23M 0.00 0.00%
Compass Gold Corporation Ordinary Shares 9:30 a.m. 0.12
 0.0267
 28.62%
0.0004 0.12 NA -0.01 12.48M 0.00 0.00%
Comstock Metals Ltd 3:59 p.m. 0.015  UNCH  0.0% 0.01 0.04 NA NA 445080 0.00 0.00%
Comstock Metals Ltd Common Shares 2:27 p.m. 0.0019
 0.0081
 81.00%
0.0019 0.01 NA NA 56377 0.00 0.00%
Conquest Resources Ltd Common Shares 1:22 p.m. 0.0135
 0.003
 18.18%
0.0079 0.0273 4.50 0.003 1.83M 0.00 0.00%
Conquest Resources LTD. 2:52 p.m. 0.02  UNCH  0.0% 0.015 0.04 6.67 0.003 2.71M 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%
Copaur Minerals Inc 10:29 a.m. 0.13
 0.01
 7.14%
0.10 0.32 NA -0.02 8.06M 0.00 0.00%
Copaur Minerals Inc Ordinary Shares 11:37 a.m. 0.0926
 0.0036
 4.04%
0.0675 0.2286 NA -0.02 5.74M 0.00 0.00%
Copper Fox Metals Inc 3:34 p.m. 0.265
 0.005
 1.85%
0.165 0.65 NA -0.001083 152.41M 0.00 0.00%
Copper Fox Metals Inc Common Shares Can 2:57 p.m. 0.1833
 0.0083
 4.74%
0.12 0.476 NA -0.001083 105.42M 0.00 0.00%
Copper RD Res Inc Common Shares 11:40 a.m. 0.01
 0.001
 9.09%
0.01 0.011 0.09 -0.02 650163 0.00 0.00%
Copper Road Resources Inc 1:35 p.m. 0.015
 0.005
 25.00%
0.01 0.075 0.14 -0.02 975245 0.00 0.00%
Cordoba Minerals Corp 3:52 p.m. 0.45
 0.09
 25.00%
0.26 0.56 NA -0.18 40.46M 0.00 0.00%
Cordoba Minerals Corp Common Shares 12:26 p.m. 0.3382
 0.0352
 11.62%
0.209 0.4091 NA -0.18 30.41M 0.00 0.00%
Cosigo Res Ltd Common Shares 3:46 p.m. 0.0504
 0.0068
 15.60%
0.02 0.0847 NA -0.005 4.71M 0.00 0.00%
Cosigo Resources Ltd 1:14 p.m. 0.085
 0.025
 41.67%
0.035 0.11 NA -0.005 7.95M 0.00 0.00%
Critical Elements Lithium Corporation 3:47 p.m. 0.50
 0.005
 1.01%
0.33 1.05 NA -0.00057 108.92M 0.00 0.00%
Critical Elements Lithium Corporation CO 1:38 p.m. 0.3529
 0.0006
 0.17%
0.224 0.771 NA -0.00057 76.88M 0.00 0.00%
D/B/A Sibanye-stillwater Ltd Ads 4:00 p.m. 4.37
 0.01
 0.23%
3.05 5.925 NA -53.36 3.09B 0.1888 8.64%
D2 Lithium Corp 10:05 a.m. 0.024
 0.0029
 13.74%
0.013 0.0391 NA -0.04 869563 0.00 0.00%
D2 Lithium Corp 9:32 a.m. 0.03  UNCH  0.0% 0.025 0.045 NA -0.04 1.09M 0.00 0.00%
Dakota Gold Corp 4:00 p.m. 2.80
 0.27
 8.79%
1.84 3.50 NA -0.47 264.41M 0.00 0.00%
Decade Resources Ltd Common Shares 1:20 p.m. 0.0247
 0.0002
 0.82%
0.0158 0.05 NA -0.02 3.16M 0.00 0.00%
Decade Resources LTD. 1:51 p.m. 0.035
 0.005
 16.67%
0.03 0.075 NA -0.02 4.48M 0.00 0.00%
Defiance Silver Corp 4:00 p.m. 0.27
 0.025
 8.47%
0.115 0.535 NA -0.01 74.04M 0.00 0.00%
Defiance Silver Corp Ordinary Shares C 3:59 p.m. 0.1922
 0.0129
 6.29%
0.0849 0.39 NA -0.01 52.70M 0.00 0.00%
Delta Res LTD. Ordinary Shares 3:55 p.m. 0.1192
 0.0135
 10.17%
0.069 0.1462 NA -0.077 12.74M 0.00 0.00%
Delta Resources Ltd 3:55 p.m. 0.17
 0.01
 5.56%
0.09 0.20 NA -0.077 18.17M 0.00 0.00%
Denarius Metals Corp 2:21 p.m. 0.4898
 0.0401
 8.92%
0.2846 0.6766 NA -0.27 45.79M 0.00 0.00%
Desert Gold Ventures Inc 1:02 p.m. 0.065  UNCH  0.0% 0.04 0.095 NA -0.01 14.78M 0.00 0.00%
Desert Gold Ventures Inc Common Shares 12:14 p.m. 0.0375
 0.0095
 20.21%
0.03 0.061 NA -0.01 8.53M 0.00 0.00%
Desert Mountain Energy Corp 3:43 p.m. 0.245
 0.005
 2.08%
0.185 0.465 NA -0.05 22.11M 0.00 0.00%
Desert Mtn Energy Corp Common Shares 11:33 a.m. 0.1707
 0.0093
 5.17%
0.13 0.3317 NA -0.05 15.41M 0.00 0.00%
Dfr Gold Inc 3:45 p.m. 0.025
 0.01
 66.67%
0.015 0.07 NA -0.02 5.08M 0.00 0.00%
Dfr Gold Inc Ordinary Shares 9:54 a.m. 0.0054
 0.0018
 25.00%
0.0054 0.113 NA -0.02 1.10M 0.00 0.00%
Discovery Harbour Res Corp Com NO Par C 9:30 a.m. 0.0403
 0.0003
 0.75%
0.04 0.0582 NA -0.02 570284 0.00 0.00%
Discovery Harbour Resources Corp 2:57 p.m. 0.07
 0.015
 17.65%
0.06 0.13 NA -0.02 990567 0.00 0.00%
Discovery Silver Corp 4:00 p.m. 2.04  UNCH  0.0% 0.52 2.13 NA -0.04 816.76M 0.00 0.00%
Discovery Silver Corp Ordinary Shares 3:56 p.m. 1.414
 0.016
 1.12%
0.3801 1.48 NA -0.04 566.13M 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. 0.06
 0.005
 9.09%
0.03 0.07 NA -0.04 1.40M 0.00 0.00%
District Copper Corp Com New Canada 11:23 a.m. 0.0411
 0.0088
 27.25%
0.0205 0.045 NA -0.04 957390 0.00 0.00%
District Metals Corp 3:50 p.m. 0.36
 0.005
 1.37%
0.25 0.50 NA -0.02 47.00M 0.00 0.00%
District Metals Corp Com Canada 2:43 p.m. 0.255
 0.0027
 1.05%
0.186 0.3695 NA -0.02 33.29M 0.00 0.00%
District Mines Ltd 3:26 p.m. 0.085  UNCH  0.0% 0.06 0.18 NA -0.02 1.10M 0.00 0.00%
Dolly Varden Silver Corp 4:00 p.m. 1.05  UNCH  0.0% 0.77 1.46 NA -0.07 319.90M 0.00 0.00%
Dolly Varden Silver Corporation Common S 3:59 p.m. 0.7257
 0.0243
 3.24%
0.5666 1.07 NA -0.07 221.10M 0.00 0.00%
Drdgold Ltd American Depositary Shar 4:00 p.m. 14.21
 0.36
 2.47%
7.6401 14.90 0.72 15.35 1.23B 0.165 2.32%
Dundee Precious Metals Inc 4:00 p.m. 18.49
 0.03
 0.16%
9.745 18.81 14.11 1.31 3.31B 0.04 0.87%
Dundee Precious Metals Inc Common Shares 3:55 p.m. 12.87
 0.0095
 0.07%
7.19 13.10 9.82 1.31 2.30B 0.04 1.24%
Dynacor Group Inc 4:00 p.m. 5.21
 0.05
 0.95%
4 6.25 10.52 0.39 189.06M 0.0133 3.07%
Dynacor Group Inc Common Shares 2:40 p.m. 3.6205
 0.0325
 0.89%
2.76 4.69 7.24 0.39 131.38M 0.0133 4.42%
Dynasty Gold Corp 3:59 p.m. 0.14  UNCH  0.0% 0.10 0.28 NA -0.003469 8.56M 0.00 0.00%
Dynasty Gold Corporation Ordinary Shares 11:46 a.m. 0.0985
 0.0071
 7.77%
0.075 0.1893 NA -0.003469 6.02M 0.00 0.00%
E2gold Inc 2:02 p.m. 0.01
 0.005
 100.00%
0.005 0.03 NA -0.01 2.25M 0.00 0.00%
E2gold Inc Common Shares Canada 3:58 p.m. 0.0055
 0.0017
 44.74%
0.0025 0.0226 NA -0.01 1.23M 0.00 0.00%
Eagle Plains Resources LTD. 11:53 a.m. 0.12
 0.005
 4.00%
0.085 0.145 2.23 0.06 13.81M 0.00 0.00%
Eagle Plains Resources LTD. Canada Ord 9:30 a.m. 0.0958  UNCH  0.0% 0.052 0.1196 1.78 0.06 11.02M 0.00 0.00%
East Africa Metals Inc 3:44 p.m. 0.105  UNCH  0.0% 0.08 0.29 NA -0.02 21.50M 0.00 0.00%
East Africa Metals Inc Ordinary Shares 9:30 a.m. 0.1149
 0.021
 15.45%
0.0626 0.1883 NA -0.02 23.53M 0.00 0.00%
Eastern Platinum Ltd 2:09 p.m. 0.17
 0.005
 2.86%
0.09 0.30 10.73 0.08 34.42M 0.00 0.00%
Eastern Platinum Ltd New Ordinary SH 11:16 a.m. 0.1175
 0.0055
 4.47%
0.066 0.2162 7.42 0.08 23.79M 0.001 0.85%
Eastfield Res Ltd Ordinary Shares 2:46 p.m. 0.0197
 0.0004
 2.07%
0.013 0.044 NA -0.01 1.21M 0.00 0.00%
Eastfield Resources LTD. 10:51 a.m. 0.03  UNCH  0.0% 0.02 0.065 NA -0.01 1.85M 0.00 0.00%
Edgewater Exploration Ltd 11:11 a.m. 0.075
 0.01
 11.77%
0.06 0.13 NA NA 2.92M 0.00 0.00%
Edgewater Exploration LTD. Common Shares 12:04 p.m. 0.072
 0.003
 4.00%
0.072 0.075 NA NA 2.80M 0.00 0.00%
Edison Lithium Corp 11:05 a.m. 0.09  UNCH  0.0% 0.065 0.125 NA -0.06 1.71M 0.00 0.00%
Edison Lithium Corp Ordinary Shares 2:30 p.m. 0.0697
 0.0053
 8.23%
0.0446 0.095 NA -0.06 1.32M 0.00 0.00%
Eldorado Gold Corporation 4:00 p.m. 22.40
 0.42
 1.84%
17.82 26.32 41.48 0.54 4.59B 0.0045 0.04%
Eldorado Gold Corporation Ordinary Share 4:00 p.m. 15.64
 0.31
 1.94%
13.12 19.06 28.96 0.54 3.21B 0.0045 0.06%
Electra Battery Materials Corp 3:59 p.m. 1.80
 0.12
 7.14%
1.60 3.80 NA -5.96 0 0.00 0.00%
Electra Battery Materials Corporation 3:59 p.m. 1.23
 0.06
 5.13%
1.0444 2.8296 NA -5.96 18.21M 0.00 0.00%
Electrum Discovery Corp 2:01 p.m. 0.085
 0.005
 5.56%
0.05 0.18 NA -0.05 8.15M 0.00 0.00%
Electrum Discovery Corp Com Canada 1:51 p.m. 0.06
 0.0045
 6.98%
0.011 0.126 NA -0.05 5.75M 0.00 0.00%
Element Lifestyle Retirement Inc 1:15 p.m. 0.015
 0.005
 50.00%
0.01 0.02 NA -0.007 1.06M 0.00 0.00%
Elemental Altus Royalties Corp 3:59 p.m. 1.31
 0.03
 2.24%
0.97 1.39 179.72 -0.02 321.95M 0.00 0.00%
Elemental Altus Royalties Corp Ordinary 3:59 p.m. 0.9001
 0.0149
 1.63%
0.6927 0.952 120.72 -0.02 221.21M 0.00 0.00%
Elevation Gold Mng Corp Common Shares 9:30 a.m. 0.0607
 0.0087
 16.73%
0.0465 0.0992 NA -0.2 6.81M 0.00 0.00%
Eloro Resources Ltd 4:00 p.m. 1.24
 0.08
 6.06%
0.77 1.91 NA -0.22 104.77M 0.00 0.00%
Eloro Resources Ltd Ordinary Shares Can 3:54 p.m. 0.8646
 0.0754
 8.02%
0.547 1.39 NA -0.22 73.05M 0.00 0.00%
Elysee Development Corp 3:48 p.m. 0.325
 0.015
 4.41%
0.27 0.36 NA -0.14 9.21M 0.01 3.08%
Elysee Development Corp Common Shares 11:33 a.m. 0.2345
 0.0134
 6.06%
0.193 0.269 NA -0.14 6.65M 0.01 4.26%
Eminent Gold Corp 1:41 p.m. 0.39
 0.01
 2.63%
0.21 0.515 NA -0.09 23.13M 0.00 0.00%
Eminent Gold Corp Common Shares 1:14 p.m. 0.2846
 0.0167
 6.23%
0.1811 0.352 NA -0.09 16.88M 0.00 0.00%
Empire Metals Corp 11:28 a.m. 0.055  UNCH  0.0% 0.025 0.13 NA -0.01 6.71M 0.00 0.00%
Empire Metals Corp Common Shares Canada 0/0/NA NA  UNCH  0.0% NA NA NA -0.01 0 0.00 NA%
Empress Royalty Corp 3:59 p.m. 0.45
 0.005
 1.10%
0.32 0.49 45.00 0.01 53.36M 0.00 0.00%
Empress Rty Corp Com Canada 3:12 p.m. 0.3135
 0.0015
 0.48%
0.22 0.341 31.96 0.01 37.17M 0.00 0.00%
Encore Energy Corp 4:00 p.m. 1.65
 0.01
 0.60%
1.26 5.05 NA -0.34 307.33M 0.00 0.00%
Encore Energy Corp 4:00 p.m. 2.34
 0.14
 5.64%
1.80 6.91 NA -0.34 435.32M 0.00 0.00%
Endeavour Mining Plc 4:00 p.m. 32.79
 0.04
 0.12%
25.07 34.84 NA -1.23 7.95B 0.57 3.48%
Endeavour Mng Plc Ordinary Shares 10:16 a.m. 22.55
 0.2839
 1.24%
17.51 25.37 NA -1.23 5.47B 0.57 5.06%
Endeavour Silver Corp 4:00 p.m. 6.66
 0.28
 4.04%
2.845 7.87 NA -0.13 1.64B 0.00 0.00%
Endeavour Silver Corporation Ordinary SH 4:00 p.m. 4.66
 0.18
 3.72%
2.09 5.67 NA -0.13 1.22B 0.00 0.00%
Endurance Gold Corp 2:53 p.m. 0.125
 0.015
 10.71%
0.10 0.225 NA -0.01 21.61M 0.00 0.00%
Endurance Gold Corp Common Shares Canad 1:40 p.m. 0.0851
 0.0001
 0.12%
0.0833 0.1556 NA -0.01 14.71M 0.00 0.00%
Enduro Metals Corporation 12:38 p.m. 0.145
 0.015
 9.38%
0.145 0.375 NA -0.03 4.09M 0.00 0.00%
Enduro Metals Corporation Common Shares 9:51 a.m. 0.1093
 0.0087
 7.37%
0.107 0.2689 NA -0.03 3.08M 0.00 0.00%
Engold Mines Ltd 2:01 p.m. 0.04  UNCH  0.0% 0.03 0.11 NA -0.01 1.66M 0.00 0.00%
Engold Mines Ltd Ordinary Shares 1:18 p.m. 0.025
 0.0057
 29.53%
0.0018 0.058 NA -0.01 1.03M 0.00 0.00%
Entree Resources Ltd 4:00 p.m. 2.20
 0.06
 2.66%
1.33 2.75 NA -0.05 447.46M 0.00 0.00%
Entree Resources LTD. Common Shares 10:04 a.m. 1.55
 0.04
 2.52%
0.956 1.91 NA -0.05 315.26M 0.00 0.00%
Equinox Gold Corp 4:00 p.m. 9.79
 0.21
 2.10%
6.18 10.23 13.05 0.75 4.46B 0.00 0.00%
Equinox Gold Corp Common Shares 4:00 p.m. 6.84
 0.16
 2.29%
4.48 7.22 9.12 0.75 3.12B 0.00 0.00%
Equity Metals Corporation 3:52 p.m. 0.225
 0.005
 2.17%
0.125 0.325 NA -0.03 41.34M 0.00 0.00%
Equity Metals Corporation Ordinary Share 3:58 p.m. 0.1566
 0.0054
 3.33%
0.085 0.2317 NA -0.03 28.77M 0.00 0.00%
Euro Sun Mining Inc 3:58 p.m. 0.065
 0.005
 7.14%
0.035 0.075 20.19 -0.01 22.77M 0.00 0.00%
Euro Sun Mining Inc Common Shares 9:43 a.m. 0.043
 0.002
 4.44%
0.0231 0.0565 13.35 -0.01 15.06M 0.00 0.00%
Excellon Resources Inc 11:49 a.m. 0.0963
 0.005
 4.94%
0.051 0.192 0.64 0.15 11.30M 0.00 0.00%
Excellon Resources Inc 3:59 p.m. 0.16
 0.015
 10.35%
0.08 0.265 1.07 0.15 18.77M 0.00 0.00%
Exgen Res Inc Common Shares 1:40 p.m. 0.0542
 0.0137
 33.83%
0.0405 0.0927 NA -0.002904 3.46M 0.00 0.00%
Exgen Resources Inc 2:14 p.m. 0.075  UNCH  0.0% 0.05 0.12 NA -0.002904 4.79M 0.00 0.00%
Fairchild Gold Corp 3:59 p.m. 0.05
 0.005
 11.11%
0.025 0.095 NA -0.02 3.84M 0.00 0.00%
Falco Resources Ltd 3:34 p.m. 0.215
 0.015
 7.50%
0.15 0.49 NA -0.01 60.23M 0.00 0.00%
Falco Resources LTD. Common Shares Cana 3:48 p.m. 0.14
 0.02
 16.67%
0.0128 0.34 NA -0.01 39.22M 0.00 0.00%
Falcon Gold Corp 12:14 p.m. 0.035  UNCH  0.0% 0.02 0.075 NA -0.01 5.34M 0.00 0.00%
Falcon Gold Corp Canada 11:50 a.m. 0.0223
 0.0017
 7.08%
0.0124 0.0562 NA -0.01 3.40M 0.00 0.00%
Fancamp Exploration Ltd Ordinary Shares 9:56 a.m. 0.0603
 0.0001
 0.17%
0.0381 0.0603 2.01 0.01 14.53M 0.00 0.00%
Fancamp Exploration LTD. 2:32 p.m. 0.08
 0.005
 6.67%
0.05 0.09 2.67 0.01 19.27M 0.00 0.00%
Fidelity Minerals Corp 10:45 a.m. 0.03  UNCH  0.0% 0.02 0.10 NA -0.01 3.21M 0.00 0.00%
Fidelity Minerals Corp Common Shares 9:30 a.m. 0.0161
 0.0111
 222.00%
0.0161 0.0161 NA -0.01 1.72M 0.00 0.00%
Finlay Minerals Ltd Ordinary Shares Can 12:28 p.m. 0.06
 0.01
 14.29%
0.0139 0.108 NA -0.002946 8.29M 0.00 0.00%
Finlay Minerals LTD. 3:59 p.m. 0.085
 0.015
 15.00%
0.02 0.16 NA -0.002946 11.74M 0.00 0.00%
Firefox Gold Corp 12:50 p.m. 0.04
 0.005
 14.29%
0.03 0.09 NA -0.03 7.96M 0.00 0.00%
Firefox Gold Corp Ordinary Shares Canad 2:49 p.m. 0.024
 0.0014
 5.51%
0.0175 0.0679 NA -0.03 4.77M 0.00 0.00%
First Majestic Silver Corp 4:19 p.m. 9.94
 0.15
 1.49%
6.23 11.58 NA -0.48 3.00B 0.0057 0.23%
First Majestic Silver Corp Ordinary Sha 4:00 p.m. 6.92
 0.14
 1.98%
4.43 8.44 NA -0.48 3.34B 0.0057 0.33%
First Mining Gold Corp 3:21 p.m. 0.145  UNCH  0.0% 0.115 0.185 NA -0.01 156.58M 0.00 0.00%
First Mining Gold Corp Ordinary Shares 3:45 p.m. 0.105
 0.0025
 2.44%
0.08 0.14 NA -0.01 113.39M 0.00 0.00%
Fitzroy Minerals Inc 3:59 p.m. 0.32
 0.025
 8.47%
0.10 0.32 NA -0.02 37.40M 0.00 0.00%
Fitzroy Minerals Inc Com Canada 3:32 p.m. 0.2142
 0.0097
 4.74%
0.0736 0.2484 NA -0.02 25.04M 0.00 0.00%
Fjordland Exploration Inc 12:12 p.m. 0.015
 0.005
 50.00%
0.01 0.03 NA -0.01 1.24M 0.00 0.00%
Fjordland Exploration Inc Ordinary Share 9:54 a.m. 0.0013  UNCH  0.0% 0.0013 0.004 NA -0.01 107816 0.00 0.00%
Foran Mining Corp Ordinary Shares Canad 11:02 a.m. 2.79
 0.09
 3.12%
2.41 3.41 NA -0.05 1.10B 0.00 0.00%
Foran Mining Corporation 4:00 p.m. 3.97
 0.16
 3.87%
3.43 4.69 NA -0.05 1.56B 0.00 0.00%
Fort ST James Nickel Corp 9:30 a.m. 0.06
 0.02
 50.00%
0.03 0.06 NA -0.02 1.57M 0.00 0.00%
Fort ST. James Nickel Corp Ordinary Sha 11:35 a.m. 0.0228
 0.0008
 3.64%
0.022 0.0241 NA -0.02 598460 0.00 0.00%
Fortuna Mining Corp Common Shares 4:00 p.m. 5.86
 0.22
 3.62%
3.36 6.36 83.71 -0.17 1.80B 0.00 0.00%
Fpx Nickel Corp 3:59 p.m. 0.225
 0.015
 6.25%
0.22 0.335 NA -0.01 70.85M 0.00 0.00%
Fpx Nickel Corp Ordinary Shares 3:08 p.m. 0.1537
 0.0073
 4.53%
0.15 0.248 NA -0.01 48.40M 0.00 0.00%
Franco-nevada Corporation 4:00 p.m. 155.83
 0.30
 0.19%
112.70 156.82 NA -2.43 30.01B 0.38 0.98%
Franco-nevada Corporation 4:00 p.m. 223.53
 0.89
 0.40%
154.375 223.73 NA -2.43 43.03B 0.38 0.68%
Freegold Ventures Ltd 4:53 p.m. 0.89
 0.03
 3.26%
0.385 1.32 NA -0.01 415.25M 0.00 0.00%
Freegold Ventures LTD. Ordinary Shares 3:16 p.m. 0.62  UNCH  0.0% 0.28 0.9899 NA -0.01 289.28M 0.00 0.00%
Frontier Lithium Inc 3:42 p.m. 0.60
 0.02
 3.23%
0.385 0.98 NA -0.11 136.58M 0.00 0.00%
Frontier Lithium Ordinary Shares 3:27 p.m. 0.4277
 0.0027
 0.64%
0.269 0.7099 NA -0.11 97.36M 0.00 0.00%
Full Metal Minerals Ltd 10:25 a.m. 0.05
 0.015
 23.08%
0.035 0.065 NA -0.01 2.97M 0.00 0.00%
Full Metal Minerals Ltd Common Shares 10:13 a.m. 0.02
 0.0061
 23.37%
0.0038 0.0672 NA -0.01 1.19M 0.00 0.00%
Fury Gold Mines Ltd 11:00 a.m. 0.58
 0.01
 1.69%
0.48 0.80 NA -0.12 92.20M 0.00 0.00%
Fury Gold Mines Ltd Common Shares 3:15 p.m. 0.3998
 0.0125
 3.03%
0.35 0.59 NA -0.12 60.74M 0.00 0.00%
Future Fuels Inc 2:55 p.m. 0.33
 0.02
 5.71%
0.04 0.86 NA -0.51 10.23M 0.00 0.00%
G2 Goldfields Inc 4:00 p.m. 3.55
 0.10
 2.90%
0.98 3.63 NA -0.02 849.30M 0.00 0.00%
G2 Goldfields Inc Common Shares 3:59 p.m. 2.48
 0.09
 3.77%
0.625 2.51 NA -0.02 593.31M 0.00 0.00%
Gabo Mining Ltd 10:47 a.m. 0.065
 0.005
 8.33%
0.06 0.135 NA -0.18 1.42M 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 Res Ltd Com New Canada 11:15 a.m. 0.0349
 0.0865
 71.25%
0.0349 0.226 NA -0.2 0 0.00 0.00%
Gabriel Resources Ltd 2:03 p.m. 0.08  UNCH  0.0% 0.05 0.20 NA -0.2 10.05M 0.00 0.00%
Galantas Gold Corp 3:44 p.m. 0.085  UNCH  0.0% 0.04 0.25 NA -0.08 9.74M 0.00 0.00%
Galantas Gold Corporation Ordinary Share 3:55 p.m. 0.0562
 0.0008
 1.44%
0.0234 0.1845 NA -0.08 6.44M 0.00 0.00%
Galiano Gold Inc 3:59 p.m. 1.26
 0.05
 3.82%
1.07 2 63.00 0.02 324.02M 0.00 0.00%
Galiano Gold Inc 4:00 p.m. 1.79
 0.10
 5.29%
1.525 2.73 89.50 0.02 460.17M 0.00 0.00%
Galore Res Inc Common Shares Canada 11:35 a.m. 0.0111
 0.004
 56.34%
0.0046 0.0146 NA -0.01 1.97M 0.00 0.00%
Galore Resources Inc 2:36 p.m. 0.015  UNCH  0.0% 0.01 0.02 NA -0.01 2.66M 0.00 0.00%
Garibaldi Resources Corp 10:12 a.m. 0.06  UNCH  0.0% 0.05 0.135 NA -0.01 8.22M 0.00 0.00%
Garibaldi Resources Corp Ordinary Shares 9:30 a.m. 0.015  UNCH  0.0% 0.015 0.1001 NA -0.01 2.06M 0.00 0.00%
Generation Mining Ltd 3:59 p.m. 0.19
 0.005
 2.56%
0.105 0.39 NA -0.09 45.03M 0.00 0.00%
Generation Mining Ltd Common Shares 3:59 p.m. 0.132
 0.009
 6.38%
0.0757 0.278 NA -0.09 31.28M 0.00 0.00%
Gfg Resources Inc 3:59 p.m. 0.205
 0.015
 7.89%
0.065 0.215 NA -0.01 50.84M 0.00 0.00%
Gfg Resources Inc Ordinary Shares Cana 3:59 p.m. 0.1437
 0.0093
 6.92%
0.0505 0.1495 NA -0.01 35.64M 0.00 0.00%
Gfm Resources LTD. 10:00 a.m. 0.025
 0.005
 16.67%
0.025 0.05 NA -0.03 477127 0.00 0.00%
Ggl Resources Corp 10:41 a.m. 0.08  UNCH  0.0% 0.025 0.08 NA -0.01 7.35M 0.00 0.00%
Ggl Resources Corporation Ordinary Share 11:05 a.m. 0.1036
 0.0842
 434.02%
0.0119 0.1036 NA -0.01 9.52M 0.00 0.00%
Glacier Lake Res Inc Ordinary Shares CA 0/0/NA NA  UNCH  0.0% NA NA NA -0.03 0 0.00 NA%
Glacier Lake Resources Inc 12:38 p.m. 0.035  UNCH  0.0% 0.035 0.07 NA -0.03 757839 0.00 0.00%
Glen Eagle Resources Inc Ordinary Shares 9:56 a.m. 0.0001
 0.0011
 91.67%
0.0001 0.0025 NA -0.005889 14580 0.00 0.00%
Global Battery Metals Ltd 9:30 a.m. 0.12
 0.01
 7.69%
0.12 0.45 NA -0.3 0 0.00 0.00%
Global Battery Metals Ltd Ordinary Share 9:30 a.m. 0.072
 0.028
 28.00%
0.0386 0.375 NA -0.3 0 0.00 0.00%
Global Copper Corp 12:37 p.m. 0.025
 0.005
 25.00%
0.015 0.035 NA NA 1.03M 0.00 0.00%
Global Copper Corp Com Canada 2:56 p.m. 0.0008
 0.0067
 89.33%
0.0008 0.0075 NA NA 33058 0.00 0.00%
Gmv Minerals Inc 12:04 p.m. 0.115
 0.005
 4.54%
0.075 0.31 NA -0.01 10.53M 0.00 0.00%
Gmv Minerals Inc Ordinary Shares Canad 10:51 a.m. 0.0875
 0.005
 6.06%
0.0539 0.205 NA -0.01 8.01M 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. 1.80
 0.04
 2.17%
1.04 2.10 450.00 0.005 593.15M 0.00 0.00%
Gogold Resources Inc Ordinary Shares C 3:42 p.m. 1.26
 0.04
 3.08%
0.72 1.45 315.00 0.005 415.20M 0.00 0.00%
Golconda Gold Ltd 3:35 p.m. 0.32
 0.02
 6.67%
0.21 0.38 NA -0.03 22.81M 0.00 0.00%
Golconda Gold Ltd Common Shares 12:24 p.m. 0.215
 0.0013
 0.61%
0.1548 0.275 NA -0.03 15.32M 0.00 0.00%
Gold Fields Ltd American Depositary 4:00 p.m. 21.61
 0.25
 1.14%
12.98 22.1848 31.32 0.77 19.34B 0.375 3.47%
Gold Reserve Ltd 3:52 p.m. 3.06
 0.94
 23.50%
1.60 6.72 NA NA 0 0.00 0.00%
Gold Resv Ltd Bermuda Com Shs Bermuda 3:53 p.m. 2.10
 0.49
 18.92%
1.09 4.92 NA -0.23 237.38M 0.00 0.00%
Gold Royalty Corp Common Shares 4:00 p.m. 1.37
 0.03
 2.24%
1.16 2.21 NA -0.18 231.63M 0.01 2.92%
Gold Springs Resource Corp 3:57 p.m. 0.06  UNCH  0.0% 0.05 0.135 NA -0.01 16.98M 0.00 0.00%
Gold Springs Resource Corp Ordinary Shar 3:56 p.m. 0.0386
 0.0083
 17.70%
0.036 0.0987 NA -0.01 10.92M 0.00 0.00%
Gold Terra Resource Corp 2:59 p.m. 0.055  UNCH  0.0% 0.045 0.095 NA -0.01 18.85M 0.00 0.00%
Gold Terra Resource Corp Common Shares 1:59 p.m. 0.04
 0.0025
 6.67%
0.0271 0.0661 NA -0.01 13.71M 0.00 0.00%
Goldbank Mining Corporation 11:57 a.m. 0.19
 0.015
 8.57%
0.15 0.39 NA -0.02 33.03M 0.00 0.00%
Goldbank Mining Corporation Ordinary Sha 11:38 a.m. 0.1519
 0.1301
 596.79%
0.1519 0.1519 NA -0.02 26.41M 0.00 0.00%
Goldcliff Resource Corp Ordinary Shares 10:16 a.m. 0.02  UNCH  0.0% 0.0107 0.0315 NA NA 1.42M 0.00 0.00%
Goldcliff Resource Corporation 1:25 p.m. 0.025  UNCH  0.0% 0.015 0.05 NA NA 1.77M 0.00 0.00%
Golden Arrow Res Corp 11:17 a.m. 0.055  UNCH  0.0% 0.035 0.08 NA -0.05 7.96M 0.00 0.00%
Golden Arrow Res Corp Common Shares 11:16 a.m. 0.0375
 0.0025
 6.25%
0.0205 0.0599 NA -0.05 5.43M 0.00 0.00%
Golden Goliath Res Ltd Com New Common SH 10:54 a.m. 0.0433
 0.0176
 28.90%
0.017 0.193 NA -0.13 1.10M 0.00 0.00%
Golden Goliath Resources LTD. 2:39 p.m. 0.055
 0.005
 8.33%
0.025 0.08 NA -0.13 1.40M 0.00 0.00%
Golden Harp Res Inc Ordinary Shares CA 3:04 p.m. 0.0962
 0.5488
 85.09%
0.0962 0.0962 17.39 -0.004468 2.88M 0.00 0.00%
Golden Minerals CO 3:59 p.m. 0.2854
 0.0606
 17.51%
0.07 0.7852 NA -1.08 4.29M 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 2:18 p.m. 0.045
 0.005
 10.00%
NA NA NA -0.004 2.17M 0.00 0.00%
Goldex Resources Corporation 9:30 a.m. 0.05
 0.01
 16.67%
0.03 0.075 NA -0.08 1.66M 0.00 0.00%
Goldex Resources Corporation Ordinary SH 11:13 a.m. 0.0299
 0.0037
 14.12%
0.011 0.049 NA -0.08 989771 0.00 0.00%
Goldgroup Mining Inc 3:35 p.m. 0.56
 0.04
 6.67%
0.025 0.60 14.00 -0.15 55.02M 0.00 0.00%
Goldgroup Mng Inc Ordinary Shares 3:55 p.m. 0.385
 0.0323
 7.74%
0.0148 0.4451 9.63 -0.15 37.82M 0.00 0.00%
Goldhills Hldg Ltd Ordinary Shares 12:59 p.m. 0.0306
 0.0194
 38.80%
0.0306 0.05 NA -0.01 962431 0.00 0.00%
Goldhills Holding Ltd 12:50 p.m. 0.04  UNCH  0.0% 0.035 0.12 NA -0.01 1.26M 0.00 0.00%
Goldmining Inc 4:00 p.m. 1.23
 0.02
 1.65%
1.08 1.44 NA -0.13 239.46M 0.00 0.00%
Goldmining Inc Common Shares 3:59 p.m. 0.8445
 0.003
 0.35%
0.75 1.06 NA -0.13 165.47M 0.00 0.00%
Goldmoney Inc 3:52 p.m. 8.36
 0.06
 0.71%
6.45 10.58 NA NA 0 0.0038 0.18%
Goldon Resources Ltd 12:23 p.m. 0.035  UNCH  0.0% 0.025 0.16 NA -0.03 1.63M 0.00 0.00%
Goldon Resources Ltd Ordinary Shares 10:45 a.m. 0.015
 0.0008
 5.06%
0.015 0.1106 NA -0.03 698628 0.00 0.00%
Goldshore Resources Inc 3:21 p.m. 0.30
 0.005
 1.64%
0.14 0.395 NA -0.05 90.84M 0.00 0.00%
Goldshore Resources Inc Common Shares 1:16 p.m. 0.2075
 0.0042
 1.98%
0.102 0.3148 NA -0.05 62.83M 0.00 0.00%
Goldsource Mines Inc Common Shares 9:38 a.m. 0.5062
 0.0038
 0.74%
0.1696 0.585 NA -0.12 30.28M 0.00 0.00%
Gpm Metals Inc 3:59 p.m. 0.10
 0.02
 16.67%
0.045 0.16 NA -0.01 13.64M 0.00 0.00%
Gpm Metals Inc Ordinary Shares 11:58 a.m. 0.03
 0.0362
 54.68%
0.03 0.075 NA -0.01 4.09M 0.00 0.00%
GR Silver Mining Ltd 3:59 p.m. 0.185
 0.02
 9.76%
0.13 0.295 18.50 -0.1 61.47M 0.00 0.00%
GR Silver Mng Ltd Common Shares 3:22 p.m. 0.1318
 0.0055
 4.01%
0.0922 0.2135 13.18 -0.1 43.79M 0.00 0.00%
Granada Gold Mine Inc 3:15 p.m. 0.025
 0.005
 16.67%
0.02 0.055 NA -0.012 3.97M 0.00 0.00%
Granada Gold Mine Inc Common Shares 10:03 a.m. 0.0173
 0.0007
 3.89%
0.0134 0.0407 NA -0.012 2.75M 0.00 0.00%
Grande Portage Resources Ltd Ordinary SH 3:41 p.m. 0.1267
 0.0038
 2.91%
0.101 0.2808 NA -0.01 15.92M 0.00 0.00%
Grande Portage Resources LTD. 3:59 p.m. 0.19
 0.005
 2.70%
0.14 0.38 NA -0.01 23.88M 0.00 0.00%
Granite Creek Copper Ltd 10:22 a.m. 0.025  UNCH  0.0% 0.01 0.055 NA -0.01 4.98M 0.00 0.00%
Granite Creek Copper LTD. Common Shares 2:36 p.m. 0.02
 0.0005
 2.56%
0.007 0.0458 NA -0.01 3.98M 0.00 0.00%
Grizzly Discoveries Inc 9:48 a.m. 0.025  UNCH  0.0% 0.015 0.035 NA -0.003856 3.99M 0.00 0.00%
Grizzly Discoveries Inc Common Shares 2:04 p.m. 0.0169
 0.001
 6.29%
0.0116 0.027 NA -0.003856 2.70M 0.00 0.00%
Guanajuato Silver Company Ltd 3:47 p.m. 0.185
 0.005
 2.63%
0.155 0.33 NA -0.1 87.32M 0.00 0.00%
Gungnir Resources Inc 1:04 p.m. 0.025
 0.005
 25.00%
0.015 0.06 NA -0.01 2.99M 0.00 0.00%
Gungnir Resources Inc Ordinary Shares 3:56 p.m. 0.0167
 0.001
 6.37%
0.0121 0.0451 NA -0.01 2.00M 0.00 0.00%
Gunpoint Exploration LTD. 11:50 a.m. 0.54
 0.04
 8.00%
0.50 0.80 NA -0.02 27.48M 0.00 0.00%
Gunpoint Exploration LTD. Ordinary Share 11:11 a.m. 0.435
 0.0089
 2.00%
0.4234 0.4439 NA -0.02 22.14M 0.00 0.00%
Happy Creek Minerals Ltd Common Shares 1:07 p.m. 0.0041
 0.0559
 93.17%
0.0041 0.1141 NA -0.004802 605720 0.00 0.00%
Happy Creek Minerals LTD. 9:30 a.m. 0.045  UNCH  0.0% 0.03 0.07 NA -0.004802 6.65M 0.00 0.00%
Harmony Gold Mining Company Ltd 4:00 p.m. 12.73
 0.12
 0.93%
7.67 13.02 0.76 13.64 7.92B 0.125 1.96%
Harvest Gold Corp 9:46 a.m. 0.03  UNCH  0.0% 0.025 0.06 NA -0.01 1.83M 0.00 0.00%
Harvest Gold Corp Common Shares 12:34 p.m. 0.02
 0.005
 20.00%
0.015 0.04 NA -0.01 1.22M 0.00 0.00%
Hayasa Metals Inc 3:59 p.m. 0.065
 0.01
 13.33%
0.06 0.32 NA -0.13 3.78M 0.00 0.00%
Heliostar Metals Ltd 3:58 p.m. 1.02
 0.01
 0.97%
0.215 1.165 2.91 -0.12 224.46M 0.00 0.00%
Heliostar Metals LTD. Ordinary Shares 3:48 p.m. 0.7102
 0.0146
 2.01%
0.16 0.83 2.03 -0.12 156.29M 0.00 0.00%
Homerun Res Inc Common Shares 3:07 p.m. 0.7432
 0.1368
 15.54%
0.3387 2 NA -0.03 44.14M 0.00 0.00%
Homerun Resources Inc 3:59 p.m. 1.10
 0.13
 10.57%
0.46 2.68 NA -0.03 65.33M 0.00 0.00%
Honey Badger Silver Inc 10:58 a.m. 0.115
 0.005
 4.17%
0.055 0.21 NA -0.05 7.77M 0.00 0.00%
Honey Badger Silver Inc Ordinary Shares 3:40 p.m. 0.0804
 0.0019
 2.31%
0.0389 0.1491 NA -0.05 5.43M 0.00 0.00%
Hudbay Minerals Inc 4:16 p.m. 11.67
 0.23
 1.93%
9.08 14.33 47.94 0.213431 4.59B 0.01 0.17%
Hudbay Minerals Inc Ordinary Shares CA 4:00 p.m. 8.15
 0.17
 2.04%
6.415 10.49 33.48 0.213431 3.22B 0.01 0.25%
Huntsman Exploration Inc 2:25 p.m. 0.08
 0.005
 5.88%
0.02 0.095 NA -0.02 1.28M 0.00 0.00%
Huntsman Exploration Inc Ordinary Share 2:28 p.m. 0.0609
 0.0039
 6.84%
0.013 0.0915 NA -0.02 972862 0.00 0.00%
Hycroft Mining Holding Corporation - Cla 3:59 p.m. 3.28
 0.05
 1.55%
1.95 4.65 NA -2.63 81.95M 0.00 0.00%
I 80 Gold Corp 4:00 p.m. 1
 0.02
 1.96%
0.47 2.03 NA -0.24 391.34M 0.00 0.00%
I-80 Gold Corp Common Shares 4:00 p.m. 0.7264
 0.0226
 3.21%
0.3391 1.51 NA -0.24 321.33M 0.00 0.00%
Iamgold Corp 4:00 p.m. 8.65
 0.23
 2.59%
3.99 9.68 45.53 0.19 4.94B 0.0625 1.45%
Iamgold Corporation Ordinary Shares 4:00 p.m. 6.04
 0.16
 2.58%
2.94 6.69 31.79 0.19 3.46B 0.0625 2.07%
Iconic Minerals Ltd 10:23 a.m. 0.015  UNCH  0.0% 0.01 0.025 NA -0.02 2.21M 0.00 0.00%
Imagine Lithium Inc 9:31 a.m. 0.02  UNCH  0.0% 0.015 0.055 8.28 0.002416 6.06M 0.00 0.00%
Imagine Lithium Inc Common Shares 12:17 p.m. 0.0159
 0.0011
 6.47%
0.0108 0.032 6.58 0.002416 4.82M 0.00 0.00%
Imining Technologies Inc Ordinary Shares 9:53 a.m. 0.04
 0.01
 20.00%
0.04 0.05 NA -0.15 1.88M 0.00 0.00%
Impact Silver Corp 3:59 p.m. 0.21  UNCH  0.0% 0.17 0.38 NA -0.04 51.96M 0.00 0.00%
Impact Silver Corp Ordinary Shares Cana 3:59 p.m. 0.144
 0.0021
 1.44%
0.117 0.2799 NA -0.04 35.63M 0.00 0.00%
Inca One Gold Corporation Ordinary Share 1:34 p.m. 0.05
 0.0224
 30.94%
0.0489 0.13 NA -0.14 2.69M 0.00 0.00%
Independence Gold Corp 3:45 p.m. 0.195
 0.01
 4.88%
0.155 0.33 NA -0.03 39.91M 0.00 0.00%
Independence Gold Corp Common Shares CA 3:58 p.m. 0.1363
 0.0064
 4.49%
0.106 0.234 NA -0.03 27.90M 0.00 0.00%
Indigo Expl Inc Common Shares 12:12 p.m. 0.0089  UNCH  0.0% 0.0089 0.0367 NA -0.02 0 0.00 0.00%
Indigo Exploration Inc 2:18 p.m. 0.065
 0.01
 13.33%
0.04 0.09 NA -0.02 0 0.00 0.00%
Insuraguest Technologies Inc 11:31 a.m. 0.03  UNCH  0.0% 0.01 0.065 NA -0.01 5.12M 0.00 0.00%
Insuraguest Technologies Inc Com Canada 10:41 a.m. 0.0295
 0.0001
 0.34%
0.0073 0.0342 NA -0.01 5.03M 0.00 0.00%
Integra Resources Corp 3:55 p.m. 1.75
 0.01
 0.57%
0.93 1.90 NA -0.52 295.00M 0.00 0.00%
Integra Resources Corp Common Shares 4:00 p.m. 1.23
 0.01
 0.81%
0.685 1.33 NA -0.52 207.34M 0.00 0.00%
Inter Rock Minerals Inc 12:59 p.m. 0.80
 0.06
 6.98%
0.50 0.95 NA NA 0 0.00 0.00%
Inter Rock Minerals Inc Canada Ordinar 11:38 a.m. 0.56
 0.0252
 4.31%
0.45 0.5852 8.00 0.05 12.25M 0.00 0.00%
International Iconic Gold Exp Corp 10:39 a.m. 0.02  UNCH  0.0% 0.015 0.045 0.29 0.07 2.03M 0.00 0.00%
International Iconic Gold Exploration CO 3:12 p.m. 0.0155
 0.0045
 22.50%
0.0072 0.0287 0.22 0.07 1.57M 0.00 0.00%
Inventus Mining Corp 3:55 p.m. 0.09
 0.005
 5.26%
0.03 0.115 NA -0.003214 16.47M 0.00 0.00%
Inventus Mng Corp Common Shares 10:16 a.m. 0.071
 0.001
 1.43%
0.02 0.081 NA -0.003214 12.99M 0.00 0.00%
Inzinc Mining Ltd 9:30 a.m. 0.03
 0.005
 20.00%
0.015 0.045 17.91 -0.000784 3.70M 0.00 0.00%
Inzinc Mining LTD. Ordinary Shares Cana 2:15 p.m. 0.0054
 0.0146
 73.00%
0.0041 0.021 3.22 -0.000784 666371 0.00 0.00%
Ioneer Ltd - American Depositary Shares 3:09 p.m. 4.19
 0.1375
 3.39%
3.045 9.35 NA -0.144 246.76M 0.00 0.00%
Jade Leader Corp 11:37 a.m. 0.035
 0.01
 22.22%
0.015 0.06 NA NA 2.38M 0.00 0.00%
Jade Leader Corp Ordinary Shares 9:31 a.m. 0.01
 0.0007
 7.53%
0.0018 0.04 NA NA 680823 0.00 0.00%
Jaeger Resources Corp Ordinary Shares 9:59 a.m. 0.001
 0.001
 50.00%
0.001 0.006 NA -0.001752 109783 0.00 0.00%
Jaguar Mining Inc 4:00 p.m. 2.95
 0.05
 1.67%
1.97 5.92 14.05 0.21 233.96M 0.04 5.42%
Jaguar Mng Inc Ordinary Shares 3:34 p.m. 2.0485
 0.0415
 1.99%
1.3894 4.3555 9.75 0.21 162.46M 0.04 7.81%
Japan Gold Corp 10:24 a.m. 0.145
 0.005
 3.57%
0.04 0.175 NA -0.01 40.43M 0.00 0.00%
Japan Gold Corp Common Shares 3:49 p.m. 0.0988
 0.0019
 1.89%
0.0367 0.1157 NA -0.01 27.55M 0.00 0.00%
Jaxon Mng Inc Ordinary Shares 12:59 p.m. 0.0072
 0.0027
 60.00%
0.0045 0.0072 NA -0.003978 1.21M 0.00 0.00%
Jayden Res Inc New Ordinary Shares 1:57 p.m. 0.0233
 0.0029
 11.07%
0.0171 0.076 NA -0.02 1.36M 0.00 0.00%
Jayden Resources Inc 9:30 a.m. 0.03  UNCH  0.0% 0.02 0.10 NA -0.002364 3.35M 0.00 0.00%
K2 Gold Corp Ordinary Shares Canada 11:57 a.m. 0.145
 0.0068
 4.92%
0.0534 0.1515 NA -0.012 18.33M 0.00 0.00%
K2 Gold Corporation 2:48 p.m. 0.20  UNCH  0.0% 0.07 0.215 NA -0.012 25.28M 0.00 0.00%
K92 Mining Inc 4:00 p.m. 11.80
 0.26
 2.16%
6.15 12.05 25.65 0.46 2.83B 0.00 0.00%
K92 Mining Inc Common Shares Canada 3:50 p.m. 8.20
 0.217
 2.58%
4.50 8.74 17.83 0.46 1.97B 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%
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 2:04 p.m. 0.065  UNCH  0.0% 0.065 0.14 NA -0.04 323925 0.00 0.00%
Kermode Resources LTD. 12:46 p.m. 0.005  UNCH  0.0% 0.005 0.025 NA -0.01 318909 0.00 0.00%
Kesselrun Resources Ltd 12:08 p.m. 0.035  UNCH  0.0% 0.03 0.095 NA -0.003361 3.29M 0.00 0.00%
Kesselrun Resources LTD. Ordinary Shares 3:51 p.m. 0.0223
 0.0007
 3.04%
0.0193 0.074 NA -0.003361 2.10M 0.00 0.00%
Kestrel Gold Inc 3:59 p.m. 0.03  UNCH  0.0% 0.02 0.045 NA -0.003 3.20M 0.00 0.00%
Kestrel Gold Inc Common Shares Canada 10:10 a.m. 0.05  UNCH  0.0% 0.005 0.12 NA -0.003 5.33M 0.00 0.00%
Kincora Copper Ltd 9:36 a.m. 0.025  UNCH  0.0% 0.025 0.065 NA -0.01 6.49M 0.00 0.00%
Kincora Copper Ltd Common Shares 9:30 a.m. 0.016
 0.0002
 1.27%
0.01 0.04 NA -0.01 4.16M 0.00 0.00%
King Global Ventures Inc Com NO Par Can 12:23 p.m. 0.33
 0.03
 10.00%
0.2066 0.55 NA -0.00211 8.82M 0.00 0.00%
Kingman Minerals Ltd 3:10 p.m. 0.125  UNCH  0.0% 0.065 0.15 NA -0.02 1.58M 0.00 0.00%
Kingman Minerals Ltd Ordinary Shares 11:11 a.m. 0.075
 0.0137
 15.45%
0.05 0.1381 NA -0.02 945191 0.00 0.00%
Kingsmen Res Ltd Common Shares 3:58 p.m. 0.591
 0.01
 1.72%
0.13 0.774 NA -0.03 11.44M 0.00 0.00%
Kingsmen Resources Ltd 3:40 p.m. 0.77
 0.03
 3.75%
0.175 1.06 NA -0.03 14.90M 0.00 0.00%
Kinross Gold Corp 4:00 p.m. 17.46
 0.18
 1.02%
7.66 17.63 29.10 0.34 21.48B 0.03 0.69%
Kinross Gold Corporation 4:01 p.m. 12.16
 0.16
 1.30%
5.64 12.39 20.27 0.34 14.96B 0.03 0.99%
Kirkland Lake Discoveries Corp 3:20 p.m. 0.045
 0.005
 10.00%
0.03 0.15 NA -0.05 3.99M 0.00 0.00%
Kirkland Lake Discoveries Corp Ordinary 12:22 p.m. 0.037
 0.0039
 9.54%
0.011 0.10 NA -0.05 3.28M 0.00 0.00%
Klondike Gold Corp 3:59 p.m. 0.09
 0.005
 5.88%
0.055 0.115 NA -0.004733 18.63M 0.00 0.00%
Klondike Gold Corp Ordinary Shares 12:44 p.m. 0.06
 0.0017
 2.92%
0.0379 0.082 NA -0.004733 12.42M 0.00 0.00%
Klondike Silver Corp 12:46 p.m. 0.025
 0.005
 16.67%
0.01 0.05 NA NA 6.72M 0.00 0.00%
Klondike Silver Corp Common Shares Cana 3:25 p.m. 0.02
 0.0045
 29.03%
0.003 0.04 NA NA 5.38M 0.00 0.00%
Kodiak Copper Corp 3:06 p.m. 0.46
 0.01
 2.13%
0.33 0.74 NA -0.036 34.92M 0.00 0.00%
Kodiak Copper Corp Com CL B Canada 12:34 p.m. 0.3342
 0.002
 0.60%
0.226 0.5507 NA -0.036 25.37M 0.00 0.00%
Kootenay Silver Inc 3:58 p.m. 0.93
 0.04
 4.12%
0.86 1.53 NA -0.1 57.84M 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 2:36 p.m. 0.04  UNCH  0.0% 0.02 0.07 NA -0.01 8.10M 0.00 0.00%
Kore Mng Ltd New Ordinary Shares 12:49 p.m. 0.0285
 0.0039
 15.85%
0.0139 0.0477 NA -0.01 5.77M 0.00 0.00%
Kutcho Copper Corp 3:39 p.m. 0.14
 0.005
 3.70%
0.085 0.24 NA -0.03 23.49M 0.00 0.00%
Kutcho Copper Corp Ordinary Shares 3:25 p.m. 0.1056
 0.0126
 13.55%
0.059 0.1888 NA -0.03 17.72M 0.00 0.00%
Labrador Gold Corp 3:36 p.m. 0.09  UNCH  0.0% 0.055 0.255 NA -0.1 15.30M 0.00 0.00%
Labrador Gold Corp Ordinary Shares 3:37 p.m. 0.07
 0.0035
 5.26%
0.0388 0.1831 NA -0.1 11.90M 0.00 0.00%
Lake Victoria Gold Ltd 2:15 p.m. 0.16  UNCH  0.0% 0.125 0.28 NA -0.03 17.08M 0.00 0.00%
Lake Victoria Gold Ltd Com Canada 2:33 p.m. 0.112
 0.021
 15.79%
0.0699 0.185 NA -0.03 11.96M 0.00 0.00%
Lara Exploration Ltd 11:21 a.m. 1.18
 0.02
 1.67%
0.485 1.75 NA -0.07 55.41M 0.00 0.00%
Lara Exploration Ltd Common Shares Cana 11:21 a.m. 0.82
 0.04
 4.65%
0.254 1.35 NA -0.07 38.51M 0.00 0.00%
Latin Metals Inc 3:42 p.m. 0.105
 0.005
 5.00%
0.07 0.16 NA -0.03 11.52M 0.00 0.00%
Latin Metals Inc Common Shares 1:55 p.m. 0.0689
 0.0005
 0.72%
0.05 0.1347 NA -0.03 7.56M 0.00 0.00%
Laurion Mineral Exploration Inc 3:32 p.m. 0.365
 0.005
 1.39%
0.32 0.51 NA -0.012 99.83M 0.00 0.00%
Laurion Minerals Exploration Inc Ordinar 9:40 a.m. 0.25  UNCH  0.0% 0.22 0.3715 NA -0.012 68.37M 0.00 0.00%
Leviathan Gold Ltd 10:33 a.m. 0.16
 0.01
 5.88%
0.04 0.215 NA -0.07 3.19M 0.00 0.00%
Leviathan Gold Ltd Ordinary Shares 11:58 a.m. 0.1148
 0.0154
 11.83%
0.0263 0.15 NA -0.07 2.29M 0.00 0.00%
Liberty Gold Corp 3:59 p.m. 0.37
 0.03
 8.82%
0.25 0.43 NA -0.06 140.90M 0.00 0.00%
Liberty Gold Corp Common Shares 3:47 p.m. 0.26
 0.02
 8.33%
0.175 0.33 NA -0.06 99.01M 0.00 0.00%
Lincoln Gold Mining Inc 3:24 p.m. 0.16
 0.015
 8.57%
0.11 0.35 4.00 -0.73 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. 0.31  UNCH  0.0% 0.225 0.60 NA -0.13 86.01M 0.00 0.00%
Lion One Metals LTD. Ordinary Shares CA 3:42 p.m. 0.2199
 0.0019
 0.87%
0.155 0.4597 NA -0.13 61.01M 0.00 0.00%
Lithium South Dev Corp Ordinary Shares 2:15 p.m. 0.0736
 0.012
 14.02%
0.051 0.4803 NA -0.09 8.12M 0.00 0.00%
Lithium South Development Corporation 9:30 a.m. 0.12
 0.005
 4.35%
0.075 0.65 NA -0.09 13.24M 0.00 0.00%
Loncor Gold Inc 3:51 p.m. 0.62  UNCH  0.0% 0.328 0.64 NA -0.14 95.86M 0.00 0.00%
Loncor Gold Inc Ordinary Shares 3:26 p.m. 0.44
 0.0018
 0.41%
0.239 0.458 NA -0.14 68.03M 0.00 0.00%
Lsl Pharma Group Inc 3:40 p.m. 0.315
 0.005
 1.61%
0.31 0.55 NA NA 0 0.00 0.00%
Luca Mining Corp 3:59 p.m. 1.19
 0.05
 4.03%
0.335 1.40 44.19 -0.113071 236.08M 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 4:00 p.m. 0.37
 0.007
 1.93%
0.285 0.63 4.62 0.08 166.93M 0.025 27.03%
Lucara Diamond Corporation Ordinary Shar 3:54 p.m. 0.29
 0.024
 9.02%
0.209 0.4005 3.62 0.08 130.84M 0.025 34.48%
Lumina Gold Corp 3:59 p.m. 0.64  UNCH  0.0% 0.425 0.70 NA -0.04 267.01M 0.00 0.00%
Lumina Gold Corp Canada 2:42 p.m. 0.4366
 0.0134
 2.98%
0.308 0.50 NA -0.04 182.15M 0.00 0.00%
Lundin Mining Corp 4:19 p.m. 12.49
 0.69
 5.24%
10.92 17.97 NA -0.26 10.81B 0.09 2.88%
Lundin Mng Corp Common Shares 3:57 p.m. 8.72
 0.17
 1.91%
7.51 13.26 NA -0.26 7.55B 0.09 4.13%
Macdonald Mines Expl Ltd Com NO Par Can 11:41 a.m. 0.0533
 0.0025
 4.48%
0.015 0.071 NA -0.02 2.03M 0.00 0.00%
Macdonald Mines Expl LTD. 1:25 p.m. 0.085
 0.01
 13.33%
0.03 0.09 NA -0.02 3.24M 0.00 0.00%
Mag Silver Corp 4:16 p.m. 22.65
 0.26
 1.14%
12.24 25.36 31.46 0.47 2.34B 0.00 0.00%
Mag Silver Corporation Ordinary Shares 4:00 p.m. 15.72
 0.29
 1.81%
8.97 18.27 21.83 0.47 1.62B 0.00 0.00%
Magna Terra Minerals Inc 1:51 p.m. 0.07
 0.005
 6.67%
0.015 0.09 7.00 0.01 6.41M 0.00 0.00%
Magna Terra Minerals Inc Ordinary Shares 2:28 p.m. 0.06
 0.001
 1.64%
0.0315 0.061 6.00 0.01 5.49M 0.00 0.00%
Majestic Gold Corp 11:44 a.m. 0.105
 0.015
 12.50%
0.055 0.115 10.50 0.01 109.48M 0.00 0.00%
Majestic Gold Corp Ordinary Shares 1:23 p.m. 0.0784
 0.0084
 12.00%
0.036 0.0784 7.84 0.01 81.74M 0.00 0.00%
Mako Mining Corp 3:59 p.m. 4.10
 0.04
 0.97%
2.32 4.20 11.71 0.1 324.06M 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 9:56 a.m. 0.075
 0.01
 11.77%
0.02 0.115 NA -0.017 10.80M 0.00 0.00%
Manganese X Energy Corp Ordinary Shares 3:37 p.m. 0.056
 0.0012
 2.19%
0.0164 0.0826 NA -0.017 8.06M 0.00 0.00%
Maple Gold Mines Ltd 3:57 p.m. 0.055
 0.005
 10.00%
0.045 0.09 NA -0.03 20.69M 0.00 0.00%
Maple Gold Mines Ltd Common Shares 12:14 p.m. 0.0374
 0.0017
 4.35%
0.0321 0.0709 NA -0.03 14.07M 0.00 0.00%
Marathon Gold Corp Common Shares Canada 3:16 p.m. 0.594
 0.014
 2.41%
0.3539 0.71 NA -0.03 278.68M 0.00 0.00%
Maritime Resources Corp 3:19 p.m. 0.08  UNCH  0.0% 0.0335 0.085 NA -0.009575 67.43M 0.00 0.00%
Maritime Resources Corp Ordinary Shares 10:43 a.m. 0.06  UNCH  0.0% 0.0208 0.066 NA -0.009575 50.57M 0.00 0.00%
Mas Gold Corp 9:30 a.m. 0.015
 0.005
 50.00%
0.01 0.02 NA -0.01 5.76M 0.00 0.00%
Mas Gold Corp Com Canada 10:04 a.m. 0.0093
 0.0013
 16.25%
0.0071 0.0138 NA -0.01 3.57M 0.00 0.00%
Masivo Silver Corp 3:16 p.m. 0.08  UNCH  0.0% 0.025 0.15 NA -0.02 3.39M 0.00 0.00%
Masivo Silver Corp Ordinary Shares 9:49 a.m. 0.0567
 0.0034
 6.38%
0.0163 0.1051 NA -0.02 2.40M 0.00 0.00%
Max Resource Corp 2:08 p.m. 0.05  UNCH  0.0% 0.04 0.255 NA -0.05 8.99M 0.00 0.00%
Max Resource Corp Common Shares 3:27 p.m. 0.0352
 0.004
 12.82%
0.023 0.1838 NA -0.05 6.33M 0.00 0.00%
Mayfair Gold Corp 3:59 p.m. 1.75  UNCH  0.0% 1.51 2.65 NA -0.17 191.18M 0.00 0.00%
Mayfair Gold Corp Common Shares 2:24 p.m. 1.24  UNCH  0.0% 1.1401 1.92 NA -0.17 135.47M 0.00 0.00%
Mcewen Mining Inc 4:00 p.m. 7.65
 0.69
 8.27%
6.4556 12.50 NA -0.86 412.60M 0.00 0.00%
Mcewen Mining Inc 3:59 p.m. 10.97
 0.97
 8.12%
9.38 17.08 NA -0.86 591.66M 0.00 0.00%
Mega Copper Ltd 2:47 p.m. 0.09  UNCH  0.0% 0.085 0.09 NA -0.003705 4.19M 0.00 0.00%
Mene Inc 12:07 p.m. 0.145
 0.005
 3.57%
0.075 0.255 NA -0.01 21.74M 0.00 0.00%
Mene Inc Ordinary Shares 12:07 p.m. 0.10  UNCH  0.0% 0.049 0.1862 NA -0.01 15.00M 0.00 0.00%
Meridian Mining UK Societas 3:59 p.m. 0.63
 0.02
 3.08%
0.325 0.65 NA -0.05 192.01M 0.00 0.00%
Meridian Mng UK Societas Ordinary Shares 3:55 p.m. 0.444  UNCH  0.0% 0.24 0.471 NA -0.05 135.32M 0.00 0.00%
Metalero Mining Corp 12:57 p.m. 0.12
 0.035
 22.58%
0.10 0.185 NA -0.09 1.64M 0.00 0.00%
Metalero Mng Corp Com Canada 12:17 p.m. 0.0719
 0.0401
 35.80%
0.0719 0.0719 NA -0.09 980214 0.00 0.00%
Metalex Ventures Ltd New Ordinary Shares 11:40 a.m. 0.015  UNCH  0.0% 0.009 0.02 NA -0.01 3.52M 0.00 0.00%
Metalex Ventures LTD. 2:23 p.m. 0.02  UNCH  0.0% 0.01 0.03 NA -0.01 4.69M 0.00 0.00%
Metalla Royalty & Streaming LTD. Com 4:00 p.m. 2.98
 0.02
 0.67%
2.32 4.08 NA -0.11 275.63M 0.004 1.61%
Metalla Royalty and Streaming Ltd 4:00 p.m. 4.42
 0.07
 1.61%
3.39 5.62 NA -0.11 405.92M 0.004 1.09%
Metallic Minerals Corp 3:59 p.m. 0.20
 0.01
 4.76%
0.125 0.40 NA -0.04 35.28M 0.00 0.00%
Metallic Minerals Corp Common Shares 3:27 p.m. 0.1532
 0.0088
 6.09%
0.081 0.2868 NA -0.04 27.03M 0.00 0.00%
Metallis Resources Inc 3:24 p.m. 0.185
 0.005
 2.78%
0.065 0.35 NA -0.01 13.93M 0.00 0.00%
Metallis Resources Inc Ordinary Shares 3:57 p.m. 0.1301
 0.0004
 0.31%
0.056 0.25 NA -0.01 9.80M 0.00 0.00%
Metalquest Mining Inc 3:41 p.m. 0.06
 0.005
 9.09%
0.035 0.08 NA -0.002 1.61M 0.00 0.00%
Metalquest Mining Inc Common Shares 12:31 p.m. 0.0339
 0.0047
 12.18%
0.0288 0.0592 NA -0.002 912411 0.00 0.00%
Metals Creek Res Common Shares 1:46 p.m. 0.018
 0.0006
 3.45%
0.006 0.036 NA -0.01 3.15M 0.00 0.00%
Metals Creek Resources Corp 9:30 a.m. 0.025  UNCH  0.0% 0.01 0.05 NA -0.01 4.38M 0.00 0.00%
Mexican Gold Mining Corp 10:05 a.m. 0.06  UNCH  0.0% 0.03 0.135 NA -0.02 1.51M 0.00 0.00%
Mexican Gold Mng Corp Common Shares 2:42 p.m. 0.04
 0.0084
 17.36%
0.019 0.085 NA -0.02 1.01M 0.00 0.00%
Milner Consolidated Silver Mines Ltd 10:16 a.m. 0.03  UNCH  0.0% 0.03 0.03 NA -0.01 315015 0.00 0.00%
Minaurum Gold Inc 3:54 p.m. 0.20
 0.005
 2.44%
0.145 0.35 NA -0.01 79.34M 0.00 0.00%
Minaurum Gold Inc Ordinary Shares Cana 3:54 p.m. 0.139
 0.0068
 4.66%
0.1035 0.263 NA -0.01 55.14M 0.00 0.00%
Minco Cap Corp 1:52 p.m. 0.0344
 0.0047
 15.82%
0.022 0.05 NA -0.03 1.49M 0.00 0.00%
Minco Capital Corp 2:03 p.m. 0.04  UNCH  0.0% 0.04 0.06 NA -0.03 1.74M 0.00 0.00%
Minco Silver Corp 9:30 a.m. 0.21  UNCH  0.0% 0.14 0.27 NA -0.07 12.82M 0.00 0.00%
Minco Silver Corp Common Shares Canada 2:26 p.m. 0.1491
 0.0074
 4.73%
0.1019 0.182 NA -0.07 9.10M 0.00 0.00%
Mineros SA 3:56 p.m. 2.34
 0.01
 0.43%
0.95 2.42 8.07 0.29 701.39M 0.025 4.27%
Mineros SA Ordinary Shares 10:43 a.m. 1.3971
 0.0006
 0.04%
0.731 1.60 4.82 0.29 418.76M 0.025 7.16%
Minnova Corp 2:58 p.m. 0.045
 0.005
 10.00%
0.03 0.06 NA -0.01 3.14M 0.00 0.00%
Minnova Corp Ordinary Shares Canada 9:53 a.m. 0.0326
 0.0001
 0.31%
0.0001 0.099 NA -0.01 2.28M 0.00 0.00%
Mirasol Resources Ltd Common Shares Can 3:44 p.m. 0.2881
 0.0041
 1.40%
0.257 0.4515 NA -0.13 20.10M 0.00 0.00%
Mirasol Resources LTD. 3:13 p.m. 0.40
 0.015
 3.90%
0.36 0.62 NA -0.13 27.91M 0.00 0.00%
Monarca Minerals Inc 9:41 a.m. 0.005  UNCH  0.0% 0.005 0.01 NA -0.0073 632773 0.00 0.00%
Monarca Minerals Inc Common Shares 9:30 a.m. 0.0083
 0.0027
 48.21%
0.0027 0.01 NA -0.0073 1.05M 0.00 0.00%
Montage Gold Corp 3:59 p.m. 2.87
 0.10
 3.37%
1.13 2.95 NA -0.14 990.15M 0.00 0.00%
Montage Gold Corp Com Canada 3:59 p.m. 2.02
 0.015
 0.75%
0.8379 2.08 NA -0.14 696.90M 0.00 0.00%
Montauk Metals Inc 11:44 a.m. 0.005
 0.005
 50.00%
0.005 0.05 NA -0.02 208140 0.00 0.00%
Montauk Metals Inc Common Shares 11:36 a.m. 0.0085
 0.0073
 608.33%
0.0012 0.0243 NA -0.02 353838 0.00 0.00%
Monument Mining Ltd 3:44 p.m. 0.415
 0.005
 1.19%
0.13 0.425 8.30 0.02 136.29M 0.00 0.00%
Monument Mining Ltd Common Shares Canad 12:37 p.m. 0.29
 0.01
 3.33%
0.0851 0.30 5.80 0.02 95.24M 0.00 0.00%
Morocco Strategic Minerals Corporation 3:45 p.m. 0.10
 0.005
 5.26%
0.045 0.13 NA NA 0 0.00 0.00%
Mountain Prov Diamonds Inc 1:15 p.m. 0.0527
 0.0007
 1.35%
0.034 0.1843 0.23 0.23 11.18M 0.04 303.61%
Mountain Province Diamonds Inc 2:40 p.m. 0.075  UNCH  0.0% 0.05 0.255 0.33 0.23 15.92M 0.04 213.33%
Mtb Metals Corp 3:30 p.m. 0.015  UNCH  0.0% 0.01 0.04 NA -0.03 1.93M 0.00 0.00%
Mtb Metals Corp Ordinary Shares 3:30 p.m. 0.0149
 0.0039
 35.45%
0.009 0.035 NA -0.03 1.92M 0.00 0.00%
Multi-metal Dev Ltd Ordinary Shares 11:00 a.m. 0.015  UNCH  0.0% 0.005 0.043 3.00 -0.01 3.77M 0.00 0.00%
Mundoro Capital Inc 2:54 p.m. 0.20  UNCH  0.0% 0.14 0.255 20.00 0.01 21.03M 0.00 0.00%
Mundoro Capital Inc Ordinary Shares Can 3:47 p.m. 0.1429
 0.0019
 1.31%
0.1082 0.1975 14.29 0.01 15.03M 0.00 0.00%
MX Gold Corp 10:42 a.m. 0.05
 0.01
 16.67%
0.005 0.075 NA -0.01 1.21M 0.00 0.00%
MX Gold Corp Ordinary Shares 11:47 a.m. 0.0367
 0.0001
 0.27%
0.0262 0.0368 NA -0.01 890796 0.00 0.00%
NA 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
NA 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Nanoxplore Inc 4:00 p.m. 2.45
 0.02
 0.82%
2.03 2.89 NA -0.07 417.99M 0.00 0.00%
Nanoxplore Inc Ordinary Shares Canada 3:56 p.m. 1.69
 0.0001
 0.01%
1.39 2.11 NA -0.07 288.33M 0.00 0.00%
Neo Battery Materials Ltd 3:57 p.m. 0.81
 0.03
 3.85%
0.06 1.10 NA -0.03 95.46M 0.00 0.00%
Neo Battery Matls Ltd Common Shares 2:00 p.m. 0.52
 0.03
 5.46%
0.01 0.75 NA -0.03 61.29M 0.00 0.00%
Nevada Sunrise Metals Corp Ordinary Shar 11:38 a.m. 0.0128
 0.0018
 16.36%
0.0052 0.042 NA -0.01 1.45M 0.00 0.00%
Nevada Sunrise Metals Corporation 2:23 p.m. 0.015
 0.005
 25.00%
0.01 0.055 NA -0.01 1.70M 0.00 0.00%
Nevado Resources Corporation 9:30 a.m. 0.015
 0.025
 62.50%
0.015 0.08 NA -0.02 183286 0.00 0.00%
Nevgold Corp 3:59 p.m. 0.315
 0.005
 1.56%
0.18 0.50 NA NA 21.78M 0.00 0.00%
Nevgold Corp Common Shares 3:59 p.m. 0.2238
 0.0038
 1.73%
0.1195 0.392 NA -0.03 21.02M 0.00 0.00%
New Found Gold Corp 4:00 p.m. 2.45  UNCH  0.0% 2.11 5.71 NA -0.45 487.32M 0.00 0.00%
New Found Gold Corp Common Shares 4:00 p.m. 1.69
 0.04
 2.31%
1.51 4.1492 NA -0.45 338.77M 0.00 0.00%
New Gold Inc 4:00 p.m. 3.22
 0.11
 3.30%
1.56 3.48 23.00 -0.09 2.55B 0.00 0.00%
New Gold Inc 4:00 p.m. 4.62
 0.15
 3.15%
2.12 4.96 33.00 -0.09 3.65B 0.00 0.00%
Newcore Gold Ltd 3:59 p.m. 0.65  UNCH  0.0% 0.16 0.65 NA -0.02 135.58M 0.00 0.00%
Newcore Gold Ltd Ordinary Shares 3:58 p.m. 0.4493
 0.0069
 1.56%
0.122 0.455 NA -0.02 93.71M 0.00 0.00%
Newmac Resources Inc 10:27 a.m. 0.05  UNCH  0.0% 0.05 0.15 NA -0.01 485802 0.00 0.00%
Newmont Corporation 4:00 p.m. 47.36
 0.40
 0.84%
33.77 58.72 16.22 2.92 53.39B 0.25 2.11%
Newport Exloration Ltd 3:57 p.m. 0.115
 0.01
 9.52%
0.065 0.165 11.50 0.02 12.14M 0.005 17.39%
Newport Expl Ltd Com Canada 9:34 a.m. 0.0729
 0.0029
 4.14%
0.02 0.25 7.29 0.02 7.70M 0.005 27.43%
Nickelex Resource Corporation 9:30 a.m. 0.015
 0.005
 50.00%
0.005 0.025 NA -0.01 1.35M 0.00 0.00%
Nickelex Resource Corporation Common Sha 10:59 a.m. 0.0084
 0.0016
 16.00%
0.004 0.02 NA -0.01 757707 0.00 0.00%
Niobay Metals Inc 2:29 p.m. 0.055
 0.005
 8.33%
0.04 0.095 NA -0.03 5.67M 0.00 0.00%
Niobay Metals Inc Common Shares 1:01 p.m. 0.0422
 0.0012
 2.93%
0.028 0.071 NA -0.03 4.35M 0.00 0.00%
Noble Metal Group Inc Ordinary Shares 11:29 a.m. 0.0025
 0.0075
 75.00%
0.0025 0.0025 NA -0.00243 315267 0.00 0.00%
Noble Metal Group Incorporated 9:30 a.m. 0.005  UNCH  0.0% 0.005 0.01 NA -0.00243 630535 0.00 0.00%
Noram Lithium Corp 12:12 p.m. 0.09  UNCH  0.0% 0.08 0.375 NA -0.06 8.02M 0.00 0.00%
Noram Lithium Corp Common Shares 9:30 a.m. 0.0606
 0.0025
 3.96%
0.052 0.2707 NA -0.06 5.40M 0.00 0.00%
Nord Precious Metals Mining Inc 3:59 p.m. 0.175
 0.005
 2.94%
0.13 0.40 NA -0.2 6.25M 0.00 0.00%
Nord Precious Metals Mng Inc Com New CA 3:34 p.m. 0.1124
 0.0016
 1.44%
0.085 0.307 NA -0.2 4.02M 0.00 0.00%
Norse Gold Corp 12:57 p.m. 0.02  UNCH  0.0% 0.01 0.04 NA -0.00108 848441 0.00 0.00%
Nortec Minerals Corp 11:05 a.m. 0.015
 0.005
 25.00%
0.015 0.03 NA -0.01 764504 0.00 0.00%
Nortec Minerals Corporation Ordinary Sha 3:41 p.m. 0.0016
 0.0184
 92.00%
0.0016 0.02 NA -0.01 81547 0.00 0.00%
Northern Lion Gold Corp 9:30 a.m. 0.18  UNCH  0.0% 0.12 0.30 NA -0.04 2.45M 0.00 0.00%
Northern Lion Gold Corporation Common SH 2:04 p.m. 0.0000  UNCH  0.0% NA NA NA -0.04 1.36M 0.00 0.00%
Northern Superior Resources Inc 12:39 p.m. 0.495
 0.005
 1.00%
0.415 0.75 NA -0.04 81.75M 0.00 0.00%
Northern Superior Resources Inc Common S 3:50 p.m. 0.359
 0.0103
 2.95%
0.285 0.5534 NA -0.04 59.29M 0.00 0.00%
Northwest Copper Corp 12:01 p.m. 0.20  UNCH  0.0% 0.115 0.345 NA -0.04 47.16M 0.00 0.00%
Northwest Copper Corp Ordinary Shares 3:48 p.m. 0.1405
 0.0025
 1.75%
0.0829 0.2255 NA -0.04 33.13M 0.00 0.00%
Nova Minerals Ltd - American Deposit 3:59 p.m. 12.379
 0.021
 0.17%
4.35 19 NA -4.8 56.68M 0.00 0.00%
Novagold Res Inc 4:00 p.m. 4.85
 0.05
 1.02%
3.46 6.73 NA -0.14 1.62B 0.00 0.00%
Novagold Resources Inc 4:00 p.m. 3.39
 0.03
 0.88%
2.56 4.88 NA -0.14 1.13B 0.00 0.00%
Novo Res Corp Common Shares Canada 2:45 p.m. 0.0645
 0.0031
 4.59%
0.044 0.1414 NA -0.43 22.87M 0.00 0.00%
Novo Resources Corp 10:12 a.m. 0.09  UNCH  0.0% 0.07 0.19 NA -0.43 31.92M 0.00 0.00%
Nulegacy Gold Coporation 9:30 a.m. 0.005  UNCH  0.0% 0.005 0.015 NA -0.002412 3.62M 0.00 0.00%
Nulegacy Gold Corporation Common Shares 3:41 p.m. 0.0007  UNCH  0.0% 0.0002 0.0129 NA -0.002412 506642 0.00 0.00%
Oceanagold Corporation 4:00 p.m. 4.30
 0.04
 0.92%
2.77 4.805 16.54 0.26 3.04B 0.01 0.47%
Oceanagold Philippines Inc Ogp Common SH 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.01 NA%
Odyssey Res Ltd New Common Shares Canad 9:49 a.m. 0.0257  UNCH  0.0% 0.0257 0.0257 2.23 0.01 931149 0.00 0.00%
Odyssey Resources Ltd 3:10 p.m. 0.05
 0.01
 16.67%
0.01 0.06 4.33 0.01 1.81M 0.00 0.00%
Olivut Res Ltd Common Shares Canada 3:54 p.m. 0.0311
 0.0059
 15.95%
0.0285 0.08 3.11 0.01 2.56M 0.00 0.00%
Olivut Resources LTD. 10:52 a.m. 0.045  UNCH  0.0% 0.04 0.11 4.50 0.01 3.71M 0.00 0.00%
Omai Gold Mines Corp 3:59 p.m. 0.44
 0.01
 2.22%
0.10 0.47 NA -0.01 228.21M 0.00 0.00%
Omai Gold Mines Corp Common Shares Cana 3:02 p.m. 0.31
 0.0003
 0.10%
0.0746 0.3281 NA -0.01 160.78M 0.00 0.00%
Omineca Mining and Metals Ltd 3:59 p.m. 0.05  UNCH  0.0% 0.04 0.126 NA -0.009318 9.00M 0.00 0.00%
Omineca Mng & Metals Ltd Com Canada 2:44 p.m. 0.035
 0.005
 16.67%
0.0258 0.0953 NA -0.009318 6.30M 0.00 0.00%
Opawica Explorations Inc 3:44 p.m. 0.195
 0.005
 2.63%
0.05 0.28 NA -0.03 4.64M 0.00 0.00%
Optimus Gold Corp 9:30 a.m. 0.075
 0.01
 15.38%
0.05 0.115 NA -0.01 10.15M 0.00 0.00%
Opus One Gold Corp Ordinary Shares 1:00 p.m. 0.01
 0.0044
 30.56%
0.01 0.0144 NA -0.01 1.80M 0.00 0.00%
Opus One Gold Corporation 3:42 p.m. 0.07  UNCH  0.0% 0.015 0.075 NA -0.01 12.60M 0.00 0.00%
Orecap Invest Corp 12:04 p.m. 0.055  UNCH  0.0% 0.045 0.08 1.38 0.04 13.62M 0.00 0.00%
Orecap Invest Corp Ordinary Shares 10:41 a.m. 0.0369
 0.0045
 10.87%
0.0308 0.059 0.92 0.04 9.14M 0.00 0.00%
Orestone Mining Corp 9:30 a.m. 0.03
 0.005
 14.29%
0.015 0.05 NA -0.003904 1.85M 0.00 0.00%
Orestone Mining Corporation Common Share 9:32 a.m. 0.03
 0.01
 50.00%
0.0051 0.034 NA -0.003904 1.85M 0.00 0.00%
Orex Minerals Inc 2:04 p.m. 0.14  UNCH  0.0% 0.10 0.45 NA -0.1 4.30M 0.00 0.00%
Orex Minerals Inc New Ordinary Shares 12:17 p.m. 0.103
 0.007
 6.36%
0.08 0.3238 NA -0.1 3.16M 0.00 0.00%
Orezone Gold Corp Common Shares Canada 3:51 p.m. 0.6239
 0.034
 5.17%
0.401 0.70 8.91 0.12 321.43M 0.00 0.00%
Orezone Gold Corporation 4:00 p.m. 0.90
 0.03
 3.23%
0.58 1 12.86 0.12 463.68M 0.00 0.00%
Orla Mining LTD. Common Shares 4:00 p.m. 8.84
 0.46
 4.95%
3.24 9.62 32.74 0.27 2.85B 0.00 0.00%
Orosur Mining Inc 3:34 p.m. 0.20
 0.005
 2.44%
0.04 0.305 NA -0.017483 47.12M 0.00 0.00%
Orosur Mining Inc Ordinary Shares Canad 11:18 a.m. 0.14
 0.0047
 3.25%
0.0011 0.26 NA -0.017483 32.99M 0.00 0.00%
Orsu Metals Corp Cda Ordinary Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.1 0 0.00 NA%
Orvana Minerals Corp Ordinary Shares 11:13 a.m. 0.2364
 0.0323
 12.02%
0.1127 0.3104 11.82 -0.04 32.30M 0.00 0.00%
Orvana Minerals J 3:58 p.m. 0.37
 0.03
 7.50%
0.155 0.43 18.50 -0.04 50.55M 0.00 0.00%
Osisko Development Corp 3:59 p.m. 2.22
 0.01
 0.45%
1.64 3.78 NA -2.21 232.29M 0.00 0.00%
Osisko Development Corp - Warrant 9:30 a.m. 0.25
 0.07
 21.88%
0.0863 0.8875 NA NA 0 0.00 0.00%
Osisko Development Corp Common Shares 4:00 p.m. 1.55
 0.01
 0.64%
1.16 2.75 NA -2.21 211.74M 0.00 0.00%
Osisko Gold Royalties Ltd 4:16 p.m. 29.14
 0.48
 1.68%
20.67 29.59 NA -0.19599 5.44B 0.065 0.89%
Osisko Gold Royalties Ltd Common Shares 4:00 p.m. 20.32
 0.30
 1.50%
15.12 21.289 NA -0.19599 3.80B 0.065 1.28%
Osisko Metals Inc Common Shares 9:30 a.m. 0.315
 0.0381
 10.79%
0.101 0.38 7.88 0.04 80.82M 0.00 0.00%
Osisko Metals Incorporated 3:52 p.m. 0.47  UNCH  0.0% 0.145 0.55 11.75 0.04 120.59M 0.00 0.00%
Outcrop Silver & Gold Corp Common SH 3:59 p.m. 0.1497
 0.0063
 4.04%
0.113 0.2536 NA -0.04 44.57M 0.00 0.00%
Outcrop Silver and Gold Corporation 3:59 p.m. 0.215
 0.005
 2.27%
0.16 0.345 NA -0.04 64.01M 0.00 0.00%
Pacific Bay Minerals Ltd 12:25 p.m. 0.05
 0.035
 41.18%
0.02 0.085 NA -0.04 1.74M 0.00 0.00%
Pacific Bay Minerals Ltd Ordinary Shares 11:06 a.m. 0.0000  UNCH  0.0% NA NA NA -0.04 694995 0.00 0.00%
Pacific Imperial Mines Inc 9:32 a.m. 0.01  UNCH  0.0% 0.005 0.025 NA -0.001015 827604 0.00 0.00%
Pacific Imperial Mines Inc Ordinary Sha 1:04 p.m. 0.0000  UNCH  0.0% NA NA NA -0.001015 2.48M 0.00 0.00%
Pacific Ridge Exploration Ltd 3:58 p.m. 0.175
 0.005
 2.78%
0.12 1.45 NA NA 0 0.00 0.00%
Pacific Ridge Exploration Ltd Common Sha 3:58 p.m. 0.121
 0.0023
 1.86%
0.0825 1.12 NA NA 0 0.00 0.00%
Panoro Minerals Ltd 12:10 p.m. 0.39  UNCH  0.0% 0.09 0.475 NA -0.01 103.11M 0.00 0.00%
Panoro Minerals Ltd Ordinary Shares Can 3:54 p.m. 0.269
 0.014
 4.95%
0.079 0.324 NA -0.01 71.12M 0.00 0.00%
Paramount Gold Nevada Corp 4:00 p.m. 0.3808
 0.0019
 0.50%
0.312 0.69 NA -0.13 25.74M 0.00 0.00%
Pasofino Gold Ltd 9:30 a.m. 0.41  UNCH  0.0% 0.375 0.80 NA -0.34 47.98M 0.00 0.00%
Pasofino Gold Ltd Ordinary Shares 9:30 a.m. 0.3299
 0.0201
 5.74%
0.321 0.551 NA -0.34 38.61M 0.00 0.00%
Patagonia Gold Corp 9:30 a.m. 0.03  UNCH  0.0% 0.01 0.05 NA -0.025 13.95M 0.00 0.00%
Patagonia Gold Corp Common Shares 2:52 p.m. 0.057  UNCH  0.0% 0.0056 0.057 NA -0.025 26.51M 0.00 0.00%
Patriot Resources Corp 2:14 p.m. 0.10  UNCH  0.0% 0.04 0.14 NA NA 0 0.00 0.00%
Pegasus Res Inc Com New Canada 11:04 a.m. 0.0585
 0.0235
 67.14%
0.025 0.28 NA -0.06 2.06M 0.00 0.00%
Pegasus Resources Inc 10:55 a.m. 0.08  UNCH  0.0% 0.06 0.25 NA -0.06 2.82M 0.00 0.00%
Pelangio Exploration Inc 3:54 p.m. 0.06  UNCH  0.0% 0.015 0.07 NA -0.01 10.36M 0.00 0.00%
Pelangio Exploration Inc Common Shares 9:30 a.m. 0.0464
 0.0064
 16.00%
0.011 0.05 NA -0.01 8.01M 0.00 0.00%
Perimeter Medical Imaging AI Inc 3:18 p.m. 0.56  UNCH  0.0% 0.30 0.89 NA -0.22 52.29M 0.00 0.00%
Perimeter Medical Imaging AI Inc Ordina 3:20 p.m. 0.398
 0.0161
 4.22%
0.2205 0.6473 NA -0.22 37.16M 0.00 0.00%
Perpetua Resources Corp 4:00 p.m. 15.81
 0.63
 3.83%
5.46 18.91 NA -0.22 1.05B 0.00 0.00%
Perpetua Resources Corphares 4:00 p.m. 11.20
 0.26
 2.27%
4.02 13.23 NA -0.22 786.99M 0.00 0.00%
Piedmont Lithium Inc 4:00 p.m. 7.11
 0.08
 1.14%
6.26 17.66 NA -3.3 156.02M 0.00 0.00%
Pjx Res Inc Common Shares Canada 3:43 p.m. 0.0898
 0.0058
 6.07%
0.063 0.242 NA -0.01 15.67M 0.00 0.00%
Pjx Resources Inc 3:34 p.m. 0.125
 0.01
 7.41%
0.09 0.34 NA -0.01 21.81M 0.00 0.00%
Planet Ventures Inc Common Shares 10:22 a.m. 0.0203
 0.002
 8.97%
0.0111 0.032 0.68 0.01 4.19M 0.00 0.00%
Plata Latina Minerals Corp 10:50 a.m. 0.07
 0.005
 7.69%
0.005 0.085 2800.00 -0.001095 5.53M 0.00 0.00%
Plata Latina Minerals Corp Com Canada 10:47 a.m. 0.056
 0.001
 1.82%
0.0014 0.057 2240.00 -0.001095 4.43M 0.00 0.00%
Platinum Group Metals LTD. Ordinary Shar 4:00 p.m. 1.28
 0.03
 2.29%
1.06 2.27 NA -0.05 131.76M 0.00 0.00%
Plato Gold Corp 2:12 p.m. 0.025
 0.005
 25.00%
0.015 0.025 NA -0.001519 5.77M 0.00 0.00%
Plato Gold Corporation Ordinary Shares 3:51 p.m. 0.02
 0.0024
 10.71%
0.01 0.025 NA -0.001519 4.61M 0.00 0.00%
Playfair Mining Ltd 3:11 p.m. 0.025
 0.005
 25.00%
0.01 0.045 NA -0.03 3.23M 0.00 0.00%
Playfair Mining Ltd Ordinary Shares 12:26 p.m. 0.0175
 0.0005
 2.78%
0.0013 0.03 NA -0.03 2.26M 0.00 0.00%
Power Metallic Mines Inc 4:33 p.m. 1.67  UNCH  0.0% 0.19 1.97 NA NA 370.82M 0.00 0.00%
Power Metallic Mines Inc Ordinary Share 3:27 p.m. 1.15
 0.01
 0.86%
0.145 1.72 NA NA 255.35M 0.00 0.00%
Ppx Mining Corp 1:52 p.m. 0.045
 0.005
 12.50%
0.025 0.08 NA -0.01 30.86M 0.00 0.00%
Ppx Mining Corp Ordinary Shares 9:30 a.m. 0.0065  UNCH  0.0% 0.006 0.07 NA -0.01 4.46M 0.00 0.00%
Precipitate Gold Corp 3:59 p.m. 0.12
 0.005
 4.35%
0.05 0.16 12.00 0.01 15.64M 0.00 0.00%
Precipitate Gold Corporation Common Shar 12:16 p.m. 0.08
 0.0005
 0.62%
0.036 0.1161 8.00 0.01 10.43M 0.00 0.00%
Prime Mining Corp 4:00 p.m. 1.56
 0.07
 4.29%
1.13 2.50 NA -0.15 230.75M 0.00 0.00%
Prime Mining Corp Common Shares 10:42 a.m. 1.10
 0.043
 3.76%
0.8292 1.89 NA -0.15 162.71M 0.00 0.00%
Prism Resources Inc 3:56 p.m. 0.025
 0.025
 50.00%
0.02 0.10 NA NA 1.30M 0.00 0.00%
Probe Gold Inc 2:32 p.m. 1.315
 0.015
 1.13%
0.7132 1.44 NA -0.16 238.21M 0.00 0.00%
Probe Gold Inc 3:59 p.m. 1.88
 0.04
 2.08%
1.08 2.05 NA -0.16 340.56M 0.00 0.00%
Ptx Metals Inc 3:29 p.m. 0.155
 0.01
 6.90%
0.115 0.165 NA -0.04 14.37M 0.00 0.00%
Ptx Metals Inc Common Shares 3:29 p.m. 0.105
 0.018
 20.69%
0.02 0.131 NA -0.04 9.74M 0.00 0.00%
Puma Exploration Inc 12:05 p.m. 0.075  UNCH  0.0% 0.05 0.13 NA -0.012 12.77M 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 3:51 p.m. 0.075
 0.005
 7.14%
0.015 0.22 NA -0.01 4.20M 0.00 0.00%
Q-gold Resources Ltd Ordinary Shares 11:00 a.m. 0.09
 0.0101
 12.64%
0.014 0.1885 NA -0.01 5.04M 0.00 0.00%
Quadro Res Ltd Ordinary Shares 3:02 p.m. 0.02  UNCH  0.0% 0.0171 0.0377 NA -0.02 556898 0.00 0.00%
Quadro Resources Inc 2:30 p.m. 0.03  UNCH  0.0% 0.02 0.05 NA -0.02 835348 0.00 0.00%
Quantum Critical Metals Corp 2:13 p.m. 0.15
 0.015
 11.11%
0.015 0.19 NA NA 14.26M 0.00 0.00%
Quartz Mountain Resources Ltd 9:54 a.m. 0.65
 0.02
 2.98%
0.24 0.72 NA -0.05 38.26M 0.00 0.00%
Quartz Mountain Resources LTD. Ordinary 11:17 a.m. 0.4407
 0.0143
 3.14%
0.1536 0.56 NA -0.05 25.94M 0.00 0.00%
Quebec Precious Metals Corp Common Share 3:37 p.m. 0.0282
 0.0002
 0.71%
0.011 0.0502 NA -0.03 2.92M 0.00 0.00%
Quebec Precious Metals Corporation 12:38 p.m. 0.04  UNCH  0.0% 0.02 0.07 NA -0.03 4.14M 0.00 0.00%
Queens RD Cap Invt Ltd Ordinary Shares 1:31 p.m. 5.00
 0.23
 4.71%
5 5 5.00 0.4 0 0.021 0.42%
Queens Road Capital Investment Ltd 2:23 p.m. 6
 0.20
 3.23%
5.51 9.70 150.00 0.04 2.94B 0.019 0.32%
Rackla Metals Inc 10:17 a.m. 0.15
 0.005
 3.45%
0.045 0.225 NA -0.08 14.63M 0.00 0.00%
Rackla Metals Inc Common Shares 11:56 a.m. 0.1131
 0.0031
 2.82%
0.021 0.1669 NA -0.08 11.03M 0.00 0.00%
Radisson Mining Resources Inc 3:59 p.m. 0.325
 0.01
 2.98%
0.15 0.39 NA -0.003 111.21M 0.00 0.00%
Radisson Mining Resources Inc Ordinary S 3:59 p.m. 0.231
 0.0057
 2.41%
0.103 0.2774 NA -0.003 79.05M 0.00 0.00%
Radius Gold Inc 3:08 p.m. 0.16  UNCH  0.0% 0.06 0.185 NA -0.03 17.19M 0.00 0.00%
Radius Gold Inc Ordinary Shares Canada 9:46 a.m. 0.12
 0.0003
 0.25%
0.04 0.15 NA -0.03 12.89M 0.00 0.00%
Rainy Mountain Royalty Corp 10:09 a.m. 0.06  UNCH  0.0% 0.03 0.06 NA -0.01 1.56M 0.00 0.00%
Rainy Mountain Royalty Corporation Ordin 9:32 a.m. 0.0000  UNCH  0.0% NA NA NA -0.01 2600 0.00 0.00%
Red Pine Expl Inc Com NO Par Canada 2:23 p.m. 0.0838
 0.0038
 4.75%
0.0491 0.1813 NA -0.08 24.49M 0.00 0.00%
Red Pine Exploration Inc 1:19 p.m. 0.12  UNCH  0.0% 0.07 0.25 NA -0.08 35.08M 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 10:13 a.m. 0.14
 0.01
 6.67%
0.13 0.72 NA -0.39 7.27M 0.00 0.00%
Renegade Gold Inc Common Shares 1:02 p.m. 0.0985
 0.008
 7.51%
0.0874 0.485 NA -0.39 5.11M 0.00 0.00%
Resouro Strategic Metals Inc 3:14 p.m. 0.21
 0.005
 2.44%
0.17 0.75 NA -0.06 19.44M 0.00 0.00%
Resouro Strategic Metals Inc Ordinary SH 3:14 p.m. 0.147
 0.029
 16.48%
0.147 0.40 NA -0.06 13.61M 0.00 0.00%
Reunion Gold Corporation Common Shares 3:14 p.m. 0.5442
 0.0042
 0.78%
0.2669 0.576 NA -0.06 702.93M 0.00 0.00%
Rev Expl Corp Ordinary Shares 11:08 a.m. 0.2081
 0.0826
 28.41%
0.0024 0.3015 NA NA 0 0.00 0.00%
Rev Exploration Corp 9:43 a.m. 0.26
 0.01
 4.00%
0.005 0.55 NA NA 0 0.00 0.00%
Revival Gold Inc 3:59 p.m. 0.39
 0.042
 12.07%
0.225 0.445 NA -0.13 81.55M 0.00 0.00%
Revival Gold Inc Ordinary Shares Canad 3:56 p.m. 0.2611
 0.0227
 9.52%
0.1574 0.3171 NA -0.13 54.59M 0.00 0.00%
Rex Resources Corp 1:44 p.m. 0.035  UNCH  0.0% 0.03 0.145 NA -0.02 391625 0.00 0.00%
Rhyolite Res Ltd Common Shares Canada 10:02 a.m. 0.0000  UNCH  0.0% NA NA NA -0.003323 14.91M 0.00 0.00%
Rhyolite Resources Ltd 3:02 p.m. 0.14
 0.025
 15.15%
0.075 0.17 NA NA 15.01M 0.00 0.00%
Richmond Minerals Inc 2:35 p.m. 0.025
 0.005
 25.00%
0.02 0.04 NA -0.025 905335 0.00 0.00%
Richmond Minerals Inc Common Shares 3:55 p.m. 0.0036
 0.0002
 5.26%
0.0036 0.0208 NA -0.025 130368 0.00 0.00%
Ridgeline Minerals Corp 3:53 p.m. 0.23  UNCH  0.0% 0.10 0.27 NA -0.01 25.23M 0.00 0.00%
Ridgeline Minerals Corp Common Shares C 1:53 p.m. 0.1625
 0.0013
 0.81%
0.0752 0.197 NA -0.01 17.83M 0.00 0.00%
Rio Silver Inc 9:30 a.m. 0.015
 0.005
 25.00%
0.01 0.055 NA -0.01 1.27M 0.00 0.00%
Rio Silver Inc Common Shares Canada 3:30 p.m. 0.01
 0.0046
 85.19%
0.0053 0.0329 NA -0.01 848328 0.00 0.00%
Rio2 Ltd 3:55 p.m. 0.78
 0.03
 3.70%
0.36 0.83 NA -0.05 325.07M 0.00 0.00%
Rio2 Ltd Ordinary Shares 3:47 p.m. 0.544
 0.016
 2.86%
0.2656 0.60 NA -0.05 226.72M 0.00 0.00%
Rjk Explorations Ltd CL A Vtg Ordinary S 10:29 a.m. 0.0389
 0.0661
 62.95%
0.015 0.105 NA -0.008 3.54M 0.00 0.00%
Rjk Explorations LTD. CL.A SV 10:08 a.m. 0.025
 0.005
 25.00%
0.015 0.055 NA -0.008 2.27M 0.00 0.00%
Rochester Resources Ltd Ordinary Shares 10:46 a.m. 0.0162
 0.0002
 1.25%
0.0079 0.042 NA -0.11 763735 0.00 0.00%
Rochester Resources LTD. 10:04 a.m. 0.015
 0.01
 40.00%
0.015 0.06 NA -0.11 707162 0.00 0.00%
Rockhaven Resources LTD. 3:57 p.m. 0.075
 0.005
 6.25%
0.04 0.10 NA -0.001647 20.71M 0.00 0.00%
Rockhaven Resources LTD. Ordinary Shares 1:47 p.m. 0.0509
 0.0089
 21.19%
0.02 0.11 NA -0.001647 14.06M 0.00 0.00%
Rockridge Res Ltd Common Shares Canada 1:57 p.m. 0.0111
 0.0007
 6.73%
0.0067 0.0152 NA -0.00416 1.39M 0.00 0.00%
Rokmaster Resources Corp 3:45 p.m. 0.025  UNCH  0.0% 0.015 0.035 NA -0.05 4.08M 0.00 0.00%
Rokmaster Resources Corp Common Shares 3:23 p.m. 0.015
 0.0014
 8.54%
0.0107 0.0301 NA -0.05 2.45M 0.00 0.00%
Romios Gold Resources Inc 1:03 p.m. 0.02
 0.005
 20.00%
0.01 0.025 NA -0.00333 5.21M 0.00 0.00%
Romios Gold Resources Inc Ordinary Share 9:30 a.m. 0.017  UNCH  0.0% 0.0049 0.017 NA -0.00333 4.43M 0.00 0.00%
Roscan Gold Corp Canada 1:39 p.m. 0.0536
 0.0006
 1.11%
0.036 0.091 NA -0.007 22.97M 0.00 0.00%
Roscan Gold Corporation 3:59 p.m. 0.075  UNCH  0.0% 0.05 0.115 NA -0.007 32.14M 0.00 0.00%
Ross River Minerals Inc 9:30 a.m. 0.03  UNCH  0.0% 0.015 0.055 NA -0.01 258030 0.00 0.00%
Ross River Minerals Inc Common Shares 1:57 p.m. 0.0089
 0.0104
 53.89%
0.0089 0.0193 NA -0.01 76549 0.00 0.00%
Royal Gold Inc 4:00 p.m. 157.01
 1.72
 1.11%
108.95 158.939 30.74 5.04 10.32B 0.45 1.15%
Royal Road Minerals Ltd 1:45 p.m. 0.10
 0.005
 5.26%
0.085 0.14 NA -0.06 26.57M 0.00 0.00%
Royal Road Minerals Ltd Ordinary Shares 11:12 a.m. 0.08
 0.0005
 0.62%
0.029 0.12 NA -0.06 21.26M 0.00 0.00%
Rtg Mining Inc 12:44 p.m. 0.02
 0.005
 20.00%
0.015 0.045 NA NA 0 0.00 0.00%
Rtg Mng Inc Ordinary Shares Virgin Isla 11:40 a.m. 0.0220
 0.0760
 77.55%
0.022 0.03 NA -0.0045 24.83M 0.00 0.00%
Rupert Resources Ltd 4:00 p.m. 4.31
 0.12
 2.71%
3.28 5.08 NA -0.04 931.89M 0.00 0.00%
Rusoro Mining Ltd 3:59 p.m. 0.97
 0.03
 3.00%
0.55 1.535 NA -0.03 597.09M 0.00 0.00%
Rusoro Mining Ltd Ordinary Shares Canad 3:56 p.m. 0.6499
 0.0451
 6.49%
0.3992 1.11 NA -0.03 400.05M 0.00 0.00%
Sable Resources Ltd 10:25 a.m. 0.04
 0.005
 14.29%
0.025 0.065 NA -0.05 11.48M 0.00 0.00%
Sable Resources Ltd Ordinary Shares 3:51 p.m. 0.025
 0.0006
 2.46%
0.016 0.047 NA -0.05 7.18M 0.00 0.00%
Sailfish Royalty Corp 3:47 p.m. 1.19  UNCH  0.0% 0.756 1.27 59.50 -0.02 83.38M 0.0125 4.20%
Sailfish Royalty Corp 3:59 p.m. 1.70  UNCH  0.0% 1.10 1.75 NA NA 0 0.00 0.00%
Salazar Resources Ltd 11:02 a.m. 0.095  UNCH  0.0% 0.06 0.12 NA -0.02 21.27M 0.00 0.00%
Salazar Resources Ltd Ordinary Shares C 11:47 a.m. 0.065
 0.0053
 7.54%
0.0436 0.0893 NA -0.02 14.55M 0.00 0.00%
Sanatana Resources Inc 10:55 a.m. 0.105
 0.005
 5.00%
0.075 0.735 NA -0.07 0 0.00 0.00%
Sandfire Resources America Inc 2:44 p.m. 0.32
 0.005
 1.59%
0.225 0.465 NA -0.02 327.47M 0.00 0.00%
Sandfire Resources America Inc Common SH 2:45 p.m. 0.225
 0.005
 2.17%
0.1601 0.35 NA -0.02 230.25M 0.00 0.00%
Sandstorm Gold Ltd 4:00 p.m. 9.72
 0.08
 0.82%
6.68 9.93 81.00 0.14 2.89B 0.02 0.82%
Sandstorm Gold LTD. Ordinary Shares Can 4:00 p.m. 6.79
 0.07
 1.02%
4.92 6.95 56.58 0.14 2.01B 0.02 1.18%
Santana Minerals Ltd Ordinary Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.004733 0 0.00 NA%
Sarama Res Ltd Ordinary Shares 12:03 p.m. 0.0016
 0.0194
 92.38%
0.0016 0.03 NA -0.016 410034 0.00 0.00%
Sarama Resources Ltd 9:30 a.m. 0.025
 0.005
 16.67%
0.01 0.04 NA -0.016 6.41M 0.00 0.00%
Scottie Resources Corp 12:42 p.m. 0.96
 0.02
 2.04%
0.77 1.44 16.00 -0.08 0 0.00 0.00%
Seabridge Gold Inc 4:00 p.m. 17.07
 0.18
 1.04%
14.70 28.39 NA -0.35 1.55B 0.00 0.00%
Seabridge Gold Inc Ordinary Shares Can 4:00 p.m. 11.89
 0.18
 1.49%
10.14 20.55 NA -0.35 1.19B 0.00 0.00%
Search Minerals Inc Ordinary Shares CA 10:45 a.m. 0.0156
 0.0006
 4.00%
0.0029 0.037 NA -0.003713 6.52M 0.00 0.00%
Serabi Gold Plc 3:53 p.m. 2.77
 0.06
 2.12%
0.98 3.40 NA NA 0 0.00 0.00%
Serabi Gold Plc Ordinary Shares 3:45 p.m. 2
 0.13
 6.95%
0.6703 2.20 7.65 0.0868 151.47M 0.00 0.00%
Sienna Resources Inc 3:33 p.m. 0.045
 0.005
 10.00%
0.025 0.055 NA -0.01 9.12M 0.00 0.00%
Sienna Resources Inc Ordinary Shares 1:51 p.m. 0.0307
 0.0013
 4.06%
0.0151 0.0417 NA -0.01 6.22M 0.00 0.00%
Sierra Madre Gold & Silver Ltd Com 1:45 p.m. 0.4234  UNCH  0.0% 0.1865 0.4961 NA -0.32 65.22M 0.00 0.00%
Sierra Madre Gold and Silver Ltd 12:27 p.m. 0.60
 0.01
 1.64%
0.25 0.70 NA -0.32 92.43M 0.00 0.00%
Signature Res Ltd Cda Ordinary Shares 3:54 p.m. 0.04
 0.0013
 3.36%
0.0184 0.064 NA -0.02 5.95M 0.00 0.00%
Signature Resources Ltd 1:22 p.m. 0.055
 0.005
 8.33%
0.025 0.09 NA -0.02 8.18M 0.00 0.00%
Silver Bear Res Plc Common Shares 12:38 p.m. 0.0000  UNCH  0.0% NA NA NA -0.1 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. 3:55 p.m. 0.08
 0.005
 6.67%
0.065 0.15 NA -0.01 2.93M 0.00 0.00%
Silver Grail Resources LTD. Ordinary Sha 3:20 p.m. 0.041
 0.0169
 29.19%
0.015 0.1588 NA -0.01 1.50M 0.00 0.00%
Silver One Resources Inc 2:28 p.m. 0.295
 0.025
 7.81%
0.165 0.395 NA -0.01 79.32M 0.00 0.00%
Silver One Resources Inc Ordinary Share 3:45 p.m. 0.216
 0.0014
 0.64%
0.113 0.295 NA -0.01 58.08M 0.00 0.00%
Silver Range Resources Ltd 9:30 a.m. 0.08  UNCH  0.0% 0.055 0.11 NA -0.01 7.85M 0.00 0.00%
Silver Range Resources LTD. Ordinary Sha 9:54 a.m. 0.0674
 0.0174
 34.80%
0.0035 0.23 NA -0.01 6.61M 0.00 0.00%
Silver Tiger Metals Inc 3:58 p.m. 0.375
 0.025
 6.25%
0.15 0.41 NA -0.01 136.89M 0.00 0.00%
Silver Tiger Metals Inc Ordinary Shares 2:59 p.m. 0.2656
 0.0074
 2.71%
0.11 0.29 NA -0.01 96.96M 0.00 0.00%
Silver Viper Minerals Corp 2:49 p.m. 0.325
 0.015
 4.84%
0.30 1.50 NA -0.2 0 0.00 0.00%
Silver Viper Minerals Corp Ordinary Shar 11:56 a.m. 0.2364
 0.0036
 1.55%
0.1904 0.2764 NA -0.2 0 0.00 0.00%
Silvercorp Metals Inc 4:00 p.m. 5.77
 0.16
 2.70%
4.10 7.34 16.03 0.2 1.26B 0.0125 0.43%
Silvercorp Metals Inc Common Shares 4:00 p.m. 4.01
 0.12
 2.91%
2.87 5.32 11.14 0.2 871.84M 0.0125 0.62%
Sirios Resources Inc 3:44 p.m. 0.05
 0.005
 11.11%
0.04 0.08 NA -0.004 15.45M 0.00 0.00%
Sirios Resources Inc Ordinary Shares C 10:35 a.m. 0.0326
 0.0006
 1.88%
0.02 0.069 NA -0.004 10.07M 0.00 0.00%
Skeena Resources Ltd 4:00 p.m. 15.16
 0.28
 1.81%
5.61 16.79 NA -1.29 1.63B 0.00 0.00%
Skeena Resources Ltd Common Shares 4:00 p.m. 10.38
 0.42
 3.89%
4.10 11.74 NA -1.29 1.17B 0.00 0.00%
Sky Gold Corp 12:12 p.m. 0.03  UNCH  0.0% 0.025 0.07 NA -0.01 1.64M 0.00 0.00%
Sky Gold Corp Common Shares 12:38 p.m. 0.022
 0.002
 10.00%
0.017 0.0572 NA -0.01 1.20M 0.00 0.00%
Slam Exploration Inc 10:49 a.m. 0.03  UNCH  0.0% 0.015 0.055 NA -0.01 2.67M 0.00 0.00%
Slam Exploration LTD. Common Shares 11:34 a.m. 0.0163
 0.0037
 18.50%
0.0041 0.03 NA -0.01 1.45M 0.00 0.00%
Solis Minerals Ltd 3:59 p.m. 0.085
 0.005
 5.56%
0.065 0.185 NA -0.02 7.47M 0.00 0.00%
Solis Minerals Ltd Common Shares 9:30 a.m. 0.0967
 0.1041
 51.84%
0.005 0.2008 NA -0.02 8.49M 0.00 0.00%
Soma Gold Corp 3:59 p.m. 0.65
 0.02
 2.98%
0.42 0.72 21.67 0.03 59.87M 0.00 0.00%
Soma Gold Corp Ordinary Shares 11:46 a.m. 0.4503
 0.0253
 5.32%
0.3088 0.5047 15.01 0.03 41.48M 0.00 0.00%
Sonoro Gold Corp 2:52 p.m. 0.135  UNCH  0.0% 0.03 0.14 NA -0.02 27.93M 0.00 0.00%
Sonoro Gold Corp Ordinary Shares 2:49 p.m. 0.0975
 0.0033
 3.50%
0.0202 0.0999 NA -0.02 20.17M 0.00 0.00%
South Atlantic Gold Inc 9:31 a.m. 0.0299
 0.0199
 199.00%
0.0011 0.042 NA -0.01 3.28M 0.00 0.00%
South Atlantic Gold Inc 9:30 a.m. 0.015
 0.005
 25.00%
0.01 0.035 NA -0.01 1.64M 0.00 0.00%
Southern Arc Minerals Inc 1:52 p.m. 0.035  UNCH  0.0% 0.03 0.06 NA -0.01 801440 0.00 0.00%
Southern Arc Minerals Inc Class A Shares 1:52 p.m. 0.0219
 0.0019
 9.50%
0.01 0.0417 NA -0.01 501472 0.00 0.00%
Southern Cross Gold Consolidated Ltd 3:59 p.m. 4.19
 0.06
 1.41%
2.80 12.32 4.40 -0.507104 929.88M 0.00 0.00%
Southern Silver Exploration Corp 3:59 p.m. 0.275
 0.005
 1.85%
0.155 0.34 NA -0.01 85.09M 0.00 0.00%
Southern Silver Exploration Corp Ordinar 1:57 p.m. 0.1885
 0.0015
 0.79%
0.11 0.2549 NA -0.01 58.32M 0.00 0.00%
Spanish Mountain Gold Ltd 10:48 a.m. 0.135
 0.005
 3.57%
0.085 0.285 NA -0.006 52.73M 0.00 0.00%
Spanish Mountain Gold LTD. Common Shares 3:58 p.m. 0.0936
 0.005
 5.07%
0.0589 0.20 NA -0.006 36.56M 0.00 0.00%
Sparton Resources Inc 3:00 p.m. 0.025  UNCH  0.0% 0.02 0.05 NA -0.002228 4.25M 0.00 0.00%
Sparton Resources Inc F Ordinary Share 3:05 p.m. 0.0257
 0.0134
 108.94%
0.0067 0.0412 NA -0.002228 4.37M 0.00 0.00%
Ssr Mining Inc 4:00 p.m. 10.88
 0.23
 2.07%
3.96 11.3759 NA -1.29 2.20B 0.07 2.57%
Ssr Mining Inc 4:00 p.m. 15.56
 0.35
 2.20%
5.37 16.25 NA -1.29 3.15B 0.0967 2.49%
ST Augustine Gold and Copper Ltd 2:58 p.m. 0.08
 0.005
 5.88%
0.055 0.09 204.60 0.000391 80.91M 0.00 0.00%
ST James Gold Corp 10:07 a.m. 0.125
 0.015
 10.71%
0.065 0.21 6.25 0.14 4.24M 0.00 0.00%
ST James Gold Corp Ordinary Shares 1:31 p.m. 0.125
 0.045
 56.25%
0.0472 0.1394 6.25 0.14 4.24M 0.00 0.00%
ST. Augustine Gold & Copper LTD. Ord 2:00 p.m. 0.021
 0.024
 53.33%
0.0016 0.055 53.71 0.000391 21.24M 0.00 0.00%
Starcore International Mines Ltd Ordinar 3:35 p.m. 0.15
 0.0517
 52.59%
0.063 0.15 3.00 0.05 10.03M 0.02 13.33%
Starcore International Mines LTD. 2:53 p.m. 0.185
 0.03
 13.95%
0.085 0.24 3.70 0.05 12.37M 0.02 10.81%
Starr Peak Mining Ltd 3:59 p.m. 0.38
 0.005
 1.33%
0.325 0.475 NA -0.08 20.40M 0.00 0.00%
Starr Peak Mng Ltd Ordinary Shares 12:58 p.m. 0.259
 0.0078
 2.92%
0.208 0.35 NA -0.08 13.91M 0.00 0.00%
Steppe Gold Ltd 4:00 p.m. 0.76
 0.01
 1.33%
0.51 0.90 9.16 0.094 192.15M 0.00 0.00%
Steppe Gold Ltd Common Shares 1:02 p.m. 0.50
 0.0299
 5.64%
0.392 0.6433 6.02 0.094 126.41M 0.00 0.00%
Stinger Res Inc Com Canada 12:16 p.m. 0.0334
 0.0106
 24.09%
0.0175 0.075 NA -0.02 1.66M 0.00 0.00%
Stinger Resources Inc 2:20 p.m. 0.06  UNCH  0.0% 0.035 0.10 NA -0.02 2.98M 0.00 0.00%
Storm Expl Inc Ordinary Shares 2:12 p.m. 0.0329
 0.0001
 0.30%
0.025 0.055 NA -0.03 2.20M 0.00 0.00%
Storm Exploration Inc 9:30 a.m. 0.04  UNCH  0.0% 0.025 0.065 NA -0.03 2.68M 0.00 0.00%
Strikepoint Gold Inc 3:54 p.m. 0.165
 0.005
 2.94%
0.12 0.90 NA -0.2 5.72M 0.00 0.00%
Strikepoint Gold Inc Com NO Par Canada 3:40 p.m. 0.115
 0.0014
 1.23%
0.0781 0.67 NA -0.2 3.99M 0.00 0.00%
Stroud Resources Ltd Ordinary Shares 10:31 a.m. 0.0339
 0.0128
 27.41%
0.0055 0.08 NA -0.005 1.95M 0.00 0.00%
Stroud Resources LTD. 3:30 p.m. 0.055
 0.005
 10.00%
0.03 0.14 NA -0.005 3.17M 0.00 0.00%
Sulliden Mining Capital Inc 2:18 p.m. 0.01  UNCH  0.0% 0.01 0.03 NA -0.02 1.31M 0.00 0.00%
Sulliden Mng Cap Inc Common Shares 1:03 p.m. 0.0012
 0.0007
 36.84%
0.0012 0.0148 NA -0.02 156691 0.00 0.00%
Sun Peak Metals Corp 3:59 p.m. 0.305
 0.03
 10.91%
0.26 0.65 NA -0.02 26.57M 0.00 0.00%
Sun Peak Metals Corp Common Shares 11:41 a.m. 0.1831
 0.0942
 33.97%
0.1676 0.461 NA -0.02 15.95M 0.00 0.00%
Sun Summit Minerals Corp 10:17 a.m. 0.10  UNCH  0.0% 0.085 0.34 NA -0.12 7.00M 0.00 0.00%
Sun Summit Minerals Corp Com New Canada 9:30 a.m. 0.0734
 0.0006
 0.81%
0.0659 0.2396 NA -0.12 5.14M 0.00 0.00%
Superior Mining International Corp 10:32 a.m. 0.16  UNCH  0.0% 0.11 0.255 NA -0.01 12.48M 0.00 0.00%
Superior Mining International Corporatio 1:49 p.m. 0.113
 0.012
 9.60%
0.091 0.1683 NA -0.01 8.82M 0.00 0.00%
Talisker Resources Ltd 3:59 p.m. 0.54
 0.03
 5.88%
0.30 0.64 NA -0.16 51.40M 0.00 0.00%
Taranis Resources Inc 11:30 a.m. 0.17
 0.01
 5.56%
0.16 0.56 NA -0.01 16.94M 0.00 0.00%
Taranis Resources Inc Ordinary Shares C 11:30 a.m. 0.12
 0.008
 6.25%
0.12 0.4025 NA -0.01 11.96M 0.00 0.00%
Taseko Mines LTD. 4:00 p.m. 2.36
 0.12
 4.84%
1.77 3.15 14.75 0.28 732.81M 0.00 0.00%
Taseko Mines LTD. 4:00 p.m. 3.44
 0.10
 2.83%
2.555 4.20 21.50 0.28 1.03B 0.00 0.00%
Tectonic Metals Inc 12:53 p.m. 0.06  UNCH  0.0% 0.04 0.10 NA -0.01 25.25M 0.00 0.00%
Tectonic Metals Inc Common Shares Canad 3:16 p.m. 0.0406
 0.0036
 8.14%
0.0232 0.08 NA -0.01 17.09M 0.00 0.00%
Teuton Res Corp Com Canada 12:07 p.m. 0.625
 0.015
 2.46%
0.5568 1.29 NA -0.18 36.09M 0.00 0.00%
Teuton Resources Corp 3:59 p.m. 0.86  UNCH  0.0% 0.80 1.75 NA -0.18 49.66M 0.00 0.00%
Tgx Energy and Resources Inc 2:22 p.m. 0.065  UNCH  0.0% 0.025 0.135 NA NA 727509 0.00 0.00%
Thesis Gold Inc 3:59 p.m. 0.86
 0.01
 1.15%
0.51 1.01 86.00 0.01 168.70M 0.00 0.00%
Thesis Gold Inc New Com Canada 12:37 p.m. 0.60
 0.0083
 1.36%
0.3562 0.7599 60.00 0.01 117.70M 0.00 0.00%
Thor Exploration Ltd Common Shares 3:41 p.m. 0.30
 0.04
 15.38%
0.1583 0.30 3.95 0.017 196.53M 0.00 0.00%
Thor Explorations LTD. 1:58 p.m. 0.46
 0.01
 2.22%
0.20 0.475 5.92 0.017 301.35M 0.00 0.00%
Thunder Gold Corp 9:30 a.m. 0.065  UNCH  0.0% 0.025 0.09 NA -0.004025 13.43M 0.00 0.00%
Thunder Gold Corp Ordinary Shares 3:40 p.m. 0.0435
 0.002
 4.82%
0.0141 0.0988 NA -0.004025 8.99M 0.00 0.00%
Thunder Mountain Gold Inc 1:33 p.m. 0.12
 0.0014
 1.15%
0.0204 0.1379 NA -0.01 7.22M 0.00 0.00%
Thunder Mountain Gold Inc 9:33 a.m. 0.175  UNCH  0.0% 0.045 0.175 NA -0.01 10.53M 0.00 0.00%
Tinone Res Inc Common Shares 11:34 a.m. 0.2076
 0.1326
 176.80%
0.0069 0.2076 NA -0.26 1.93M 0.00 0.00%
Tinone Resources Inc 11:18 a.m. 0.10  UNCH  0.0% 0.07 0.225 NA -0.26 927438 0.00 0.00%
Tintina Mines Ltd 2:54 p.m. 0.21
 0.005
 2.33%
0.065 0.225 NA -0.02 4.82M 0.00 0.00%
Tintina Mines Ltd Common Shares Canada 10:48 a.m. 0.14  UNCH  0.0% 0.0901 0.147 NA -0.02 3.21M 0.00 0.00%
Tomagold Corporation 1:12 p.m. 0.02  UNCH  0.0% 0.015 0.04 NA -0.008 3.83M 0.00 0.00%
Tomagold Corporation Common Shares Class 9:30 a.m. 0.0136
 0.0021
 13.38%
0.0061 0.0279 NA -0.008 2.60M 0.00 0.00%
Torex Gold Resources Inc 4:16 p.m. 36.51
 0.88
 2.35%
17.96 38.25 23.55 1.55 3.14B 0.00 0.00%
Torex Gold Resources Inc Ordinary Share 3:56 p.m. 25.47
 0.60
 2.30%
12.90 26.77 16.43 1.55 2.19B 0.00 0.00%
Torrent Cap Ltd Ordinary Shares Canada 3:25 p.m. 0.4389
 0.0011
 0.25%
0.30 0.48 10.97 -0.23 11.06M 0.00 0.00%
Torrent Capital Ltd 10:39 a.m. 0.54
 0.01
 1.82%
0.495 0.81 13.50 -0.23 13.61M 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 3:58 p.m. 0.115
 0.005
 4.17%
0.07 0.165 NA NA 17.92M 0.00 0.00%
Tower Resources LTD. Ordinary Shares CA 3:59 p.m. 0.084
 0.0029
 3.58%
0.049 0.1143 NA NA 13.09M 0.00 0.00%
Trailbreaker Resources Ltd 3:59 p.m. 0.40
 0.02
 5.26%
0.24 0.69 NA -0.14 16.21M 0.00 0.00%
Trailbreaker Resources Ltd Ordinary Shar 2:26 p.m. 0.2606
 0.0044
 1.66%
0.161 0.4854 NA -0.14 10.56M 0.00 0.00%
Transatlantic Mining Corp 12:47 p.m. 0.08
 0.005
 6.67%
0.05 0.12 62.70 -0.01 6.93M 0.00 0.00%
Transatlantic Mining Corp Ordinary Share 9:30 a.m. 0.0436
 0.0109
 20.00%
0.04 0.065 34.17 -0.01 3.78M 0.00 0.00%
Tres OR Resources Ltd 9:45 a.m. 0.08
 0.02
 33.33%
0.05 0.10 NA -0.01 2.02M 0.00 0.00%
Tribeca Res Corp Com Canada 1:58 p.m. 0.2535
 0.0351
 16.07%
0.1018 0.274 NA -0.08 16.86M 0.00 0.00%
Tribeca Resources Corporation 3:54 p.m. 0.36  UNCH  0.0% 0.215 0.485 NA -0.08 23.95M 0.00 0.00%
Trifecta Gold Ltd 9:46 a.m. 0.245
 0.015
 6.52%
0.07 0.35 NA -0.010145 7.40M 0.00 0.00%
Trifecta Gold Ltd Ordinary Shares 3:56 p.m. 0.1623
 0.0087
 5.09%
0.06 0.2356 NA -0.010145 4.90M 0.00 0.00%
Triple Flag Precious Metals Corp 4:16 p.m. 27.46
 0.06
 0.22%
18.41 27.84 152.56 0.18 5.53B 0.055 0.80%
Triple Flag Precious Metals Corp Common 4:00 p.m. 19.13
 0.12
 0.62%
13.52 19.48 106.28 0.18 3.85B 0.055 1.15%
Triumph Gold Corp 11:03 a.m. 0.22
 0.01
 4.35%
0.14 0.32 NA -0.03 9.34M 0.00 0.00%
Triumph Gold Corp Ordinary Shares 1:17 p.m. 0.162
 0.0085
 4.99%
0.1041 0.228 NA -0.03 6.88M 0.00 0.00%
Troilus Gold Corp 3:59 p.m. 0.415
 0.035
 7.78%
0.25 0.85 NA -0.13 150.61M 0.00 0.00%
Troilus Gold Corp Ordinary Shares 2:54 p.m. 0.288
 0.012
 4.00%
0.179 0.6145 NA -0.13 104.52M 0.00 0.00%
Trx Gold Corporation 3:58 p.m. 0.3161
 0.0039
 1.22%
0.285 0.49 NA -0.001623 89.17M 0.00 0.00%
Trx Gold Corporation 3:40 p.m. 0.455
 0.005
 1.09%
0.405 0.68 NA -0.001623 126.91M 0.00 0.00%
Tsodilo Resources Ltd 11:42 a.m. 0.16  UNCH  0.0% 0.105 0.31 NA -0.02 8.79M 0.00 0.00%
Tsodilo Resources LTD. Ordinary Shares 9:50 a.m. 0.0967
 0.0447
 85.96%
0.052 0.23 NA -0.02 5.32M 0.00 0.00%
Tvi Pac Inc Ordinary Shares 3:55 p.m. 0.0155
 0.0076
 96.20%
0.0011 0.08 NA -0.012 11.29M 0.00 0.00%
Tvi Pacific Inc 1:24 p.m. 0.01
 0.005
 33.33%
0.005 0.03 NA -0.012 7.29M 0.00 0.00%
U.S. Gold Corp 4:00 p.m. 10.36
 1.14
 9.91%
3.485 11.75 NA -0.74 129.36M 0.00 0.00%
Unigold Inc 9:36 a.m. 0.085
 0.005
 5.56%
0.04 0.12 NA -0.01 23.31M 0.00 0.00%
Unigold Inc Ordinary Shares 9:36 a.m. 0.0525
 0.0025
 4.54%
0.0301 0.0743 NA -0.01 14.40M 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 1:52 p.m. 0.17  UNCH  0.0% 0.085 0.25 NA -0.01 33.37M 0.00 0.00%
Velocity Minerals Ltd Common Shares 2:08 p.m. 0.127
 0.0027
 2.17%
0.0685 0.131 NA -0.01 24.93M 0.00 0.00%
Venerable Ventures LTD. 9:30 a.m. 0.175  UNCH  0.0% 0.03 0.23 NA -0.04 3.14M 0.00 0.00%
Vertical Exploration Inc 3:50 p.m. 0.065
 0.015
 30.00%
0.025 0.07 NA -0.01 9.55M 0.00 0.00%
Vertical Exploration Inc Common Shares 9:33 a.m. 0.0245  UNCH  0.0% 0.0243 0.0245 NA -0.01 3.60M 0.00 0.00%
Vior Inc 3:40 p.m. 0.185
 0.005
 2.63%
0.105 0.29 61.67 -0.004 43.19M 0.00 0.00%
Vior Inc Ordinary Shares 1:11 p.m. 0.1387
 0.0062
 4.68%
0.0781 0.189 46.23 -0.004 32.38M 0.00 0.00%
Viscount Mining Corp 3:44 p.m. 0.48
 0.02
 4.00%
0.14 0.52 NA -0.01 52.90M 0.00 0.00%
Viscount Mining Corp Common Shares Cana 3:45 p.m. 0.3209
 0.0316
 8.96%
0.1086 0.372 NA -0.01 35.37M 0.00 0.00%
Visible Gold Mines Inc 2:47 p.m. 0.075  UNCH  0.0% 0.06 0.12 NA -0.02 2.79M 0.00 0.00%
Visible Gold Mines Inc Common Shares 9:30 a.m. 0.0438
 0.0382
 46.59%
0.0161 0.1081 NA -0.02 1.63M 0.00 0.00%
Vision Lithium Inc 11:23 a.m. 0.02  UNCH  0.0% 0.015 0.04 NA -0.01 5.25M 0.00 0.00%
Vision Lithium Inc Ordinary Shares 11:23 a.m. 0.0147
 0.0026
 21.49%
0.0096 0.033 NA -0.01 3.86M 0.00 0.00%
Vista Gold Corp 3:59 p.m. 0.7569
 0.0031
 0.41%
0.45 0.827 8.41 0.09 94.20M 0.00 0.00%
Vista Gold Corp 3:59 p.m. 1.09
 0.01
 0.93%
0.62 1.14 12.11 0.09 135.66M 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 12:10 p.m. 0.025  UNCH  0.0% 0.023 0.05 NA -0.003401 14.32M 0.00 0.00%
Vvc Exploration Corp Ordinary Shares 12:46 p.m. 0.017  UNCH  0.0% 0.0159 0.035 NA -0.003401 9.74M 0.00 0.00%
Waseco Resources Inc 12:45 p.m. 0.015  UNCH  0.0% 0.015 0.025 NA -0.001 625221 0.00 0.00%
Wealth Minerals LTD. 1:31 p.m. 0.06  UNCH  0.0% 0.04 0.24 NA -0.03 20.51M 0.00 0.00%
Wealth Minerals LTD. Common Shares 1:31 p.m. 0.042
 0.0009
 2.10%
0.023 0.1808 NA -0.03 14.36M 0.00 0.00%
Wescan Goldfields Inc 9:37 a.m. 0.045
 0.015
 50.00%
0.015 0.05 NA -0.01 2.40M 0.00 0.00%
Wescan Goldfields Inc Common Shares Can 9:32 a.m. 0.0032
 0.0005
 20.30%
0.0032 0.0032 NA -0.01 170510 0.00 0.00%
Wesdome Gold Mines Ltd Ordinary Shares 3:59 p.m. 11.04
 0.02
 0.18%
7 11.36 12.27 0.9 1.65B 0.02 0.18%
Wesdome Gold Mines LTD. 4:00 p.m. 15.82
 0.02
 0.13%
9.49 16.27 17.58 0.9 2.37B 0.02 0.13%
West High Yield Res Ltd Common Shares C 9:38 a.m. 0.1806
 0.005
 2.69%
0.14 0.367 NA -0.04 18.80M 0.00 0.00%
West High Yield Resources Ltd 3:55 p.m. 0.255
 0.01
 3.77%
0.18 0.495 NA -0.04 26.54M 0.00 0.00%
West Point Gold Corp 3:57 p.m. 0.51
 0.01
 1.92%
0.15 0.57 NA -0.02 34.01M 0.00 0.00%
West Vault Mining Inc 2:44 p.m. 1.23
 0.08
 6.96%
0.83 1.45 NA -0.03 71.29M 0.00 0.00%
West Vault Mining Inc Common Shares 2:49 p.m. 0.7848
 0.008
 1.01%
0.60 1 NA -0.03 45.49M 0.00 0.00%
Western Copper and Gold Corp 4:00 p.m. 1.59
 0.04
 2.45%
1.395 2.27 NA -0.02 315.19M 0.00 0.00%
Western Copper and Gold Corporation 4:00 p.m. 1.13
 0.02
 1.74%
0.975 1.66 NA -0.02 224.23M 0.00 0.00%
Westhaven Gold Corp 2:06 p.m. 0.15
 0.005
 3.45%
0.085 0.27 NA -0.01 27.48M 0.00 0.00%
Westhaven Gold Corp Ordinary Shares 10:54 a.m. 0.1056
 0.0004
 0.38%
0.058 0.195 NA -0.01 19.34M 0.00 0.00%
Westkam Gold Corp 12:07 p.m. 0.08
 0.01
 11.11%
0.06 0.16 NA -0.01 2.02M 0.00 0.00%
Westkam Gold Corp Common Shares 11:29 a.m. 0.07  UNCH  0.0% 0.0432 0.1161 NA -0.01 1.77M 0.00 0.00%
Wheaton Precious Metals Corp 4:00 p.m. 107.63
 0.56
 0.52%
60.61 110.46 80.14 1.186 48.83B 0.165 0.61%
Wheaton Precious Metals Corp Common Shar 4:00 p.m. 75
 0.57
 0.75%
44.57 77.44 55.85 1.186 34.03B 0.165 0.88%
White Gold Corp 2:40 p.m. 0.21
 0.005
 2.44%
0.17 0.415 NA -0.01 37.03M 0.00 0.00%
White Gold Corp Ordinary Shares 2:52 p.m. 0.1468
 0.0022
 1.48%
0.1116 0.3179 NA -0.01 25.89M 0.00 0.00%
Wildsky Res Inc Common Shares 9:30 a.m. 0.0193
 0.0043
 28.67%
0.015 0.115 NA -0.03 793098 0.00 0.00%
Wildsky Resources Inc 3:12 p.m. 0.075  UNCH  0.0% 0.075 0.15 NA -0.03 3.08M 0.00 0.00%
Xali Gold Corp 12:46 p.m. 0.045  UNCH  0.0% 0.03 0.06 NA -0.01 6.41M 0.00 0.00%
Xali Gold Corp Common Shares 2:25 p.m. 0.025
 0.005
 25.00%
0.01 0.04 NA -0.01 3.56M 0.00 0.00%
Ximen Mining Corp 11:01 a.m. 0.16  UNCH  0.0% 0.06 0.27 NA -0.109 6.00M 0.00 0.00%
Ximen Mining Corp Ordinary Shares 9:30 a.m. 0.0921
 0.0249
 21.28%
0.044 0.21 NA -0.109 3.46M 0.00 0.00%
Xtra Gold Resources Corp 3:29 p.m. 2.11
 0.03
 1.40%
1.15 2.18 328.61 -0.003579 97.12M 0.00 0.00%
Xtra-gold Resources Corporation Brit 3:27 p.m. 1.4701
 0.0199
 1.34%
0.8298 1.512 228.95 -0.003579 67.66M 0.00 0.00%
Ynvisible Interactive Inc 3:22 p.m. 0.145
 0.01
 7.41%
0.055 0.24 NA -0.04 18.80M 0.00 0.00%
Ynvisible Interactive Inc Ordinary Shar 2:24 p.m. 0.096
 0.006
 6.67%
0.0394 0.1528 NA -0.04 12.45M 0.00 0.00%
Yorbeau Resources Inc 10:13 a.m. 0.04  UNCH  0.0% 0.03 0.055 NA -0.002 18.46M 0.00 0.00%
Yorbeau Resources Inc Class A Ordinary 9:30 a.m. 0.03  UNCH  0.0% 0.0002 0.1295 NA -0.002 13.85M 0.00 0.00%
Zonte Metals Inc 3:57 p.m. 0.06
 0.005
 7.69%
0.05 0.105 NA -0.000917 4.61M 0.00 0.00%
Zonte Metals Inc Ordinary Shares Canad 12:52 p.m. 0.0398
 0.0252
 38.77%
0.0398 0.08 NA -0.000917 3.06M 0.00 0.00%

EXPLORATION STOCKS — Related News

3/21 - 9:06 AM   - NYSE Content advisory: Pre-Market update + Stocks try for weekly gains
3/21 - 8:56 AM   - NYSE Content advisory: Pre-Market update + Stocks try for weekly gains
3/20 - 8:36 AM   - Callinex Submits Advanced Exploration Permit for High Grade Copper Rainbow Deposit within the Flin Flon Mining District, MB
3/20 - 8:31 AM   - Callinex Submits Advanced Exploration Permit for High Grade Copper Rainbow Deposit within the Flin Flon Mining District, MB
3/19 - 7:06 AM   - Aurion and KoBold Metals Sign Critical Minerals Exploration Agreement
3/18 - 9:31 AM   - Tachyus announces a contract for Aurion, its Carbon Accounting, Monitoring and Forecasting platform, with Anschutz Exploration
3/18 - 6:06 AM   - GoldMining Inc. Launches 2025 Exploration Program, São Jorge Project, Brazil
3/18 - 6:01 AM   - GoldMining Inc. Launches 2025 Exploration Program, São Jorge Project, Brazil
3/17 - 3:11 PM   - DESERT MOUNTAIN ENERGY ANNOUNCES PROGRESS ON ARIZONA HELIUM EXPLORATION BILL
3/17 - 3:07 PM   - DESERT MOUNTAIN ENERGY ANNOUNCES PROGRESS ON ARIZONA HELIUM EXPLORATION BILL
more news
Enter search terms: 
Enter symbols: 
 symbol lookup 

TickerTech.com Private-label branded pages powered by TickerTech.com. Copyright © 2025 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.

"A successful man will profit from his mistakes and try again in a different way." - Dale Carnegie
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.