ProfitQuotes.com
symbol lookup  commodity list
Bookmark This Page
Friday 9/17 Insider Buying Report: AMWD, ET

Fri, 17 Sep 17:32:47 GMT
Daily Dividend Report: TJX,ROP,INTC,NUE,AMT

Fri, 17 Sep 17:13:59 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

GOLD MINING COMPANIES — The List

. Stock Screen    Chart - Precious Metals       
Please click any column header to sort by that column. Click for a detailed quote. At least 20 min. delay.
Sort by:
Name
Sort by:
Last Trade
Sort by:
Change
Sort by:
52 Wk Range
Sort by:
PE
Sort by:
EPS
Sort by:
Mkt Cap
Sort by:
Div/Shr
Sort by:
Div Yld
Deleted 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 0.00 0.036 0 0.00 NA%
Deleted Halio Energy Inc 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Rome Resources Ltd 0/0/NA NA  UNCH  0.0% NA NA NA -0.03 0 0.00 NA%
1911 Gold Corp Ordinary Shares 3:37 p.m. 0.2596
 0.0004
 0.15%
0.2482 0.665 NA -0.15 12.19M 0.00 0.00%
1911 Gold Corporation 2:47 p.m. 0.33  UNCH  0.0% 0.315 0.84 NA -0.15 15.50M 0.00 0.00%
A-mark Precious Metals Inc 4:00 p.m. 57.40
 1.69
 2.86%
25.08 61.3484 3.23 17.79 648.12M 0.08 0.56%
Abacus Mining & Exploration Corporat 9:30 a.m. 0.115  UNCH  0.0% 0.0789 0.18 NA -0.05 9.88M 0.00 0.00%
Abacus Mining and Expl 9:31 a.m. 0.125
 0.025
 16.67%
0.10 0.24 NA -0.05 10.74M 0.00 0.00%
Abcourt Mines Inc 3:59 p.m. 0.095
 0.005
 5.00%
0.095 0.235 16.05 0.001 29.58M 0.00 0.00%
Abcourt Mines Inc Cl-b F Ordinary Shar 2:20 p.m. 0.0791
 0.0005
 0.63%
0.0741 0.178 13.36 0.001 24.63M 0.00 0.00%
Aben Resources LTD. 11:13 a.m. 0.055  UNCH  0.0% 0.05 0.10 NA -0.01 7.09M 0.00 0.00%
Aben Resources LTD. Ordinary Shares 10:31 a.m. 0.043  UNCH  0.0% 0.0384 0.0778 NA -0.01 5.54M 0.00 0.00%
Aberdeen International 3:17 p.m. 0.18  UNCH  0.0% 0.035 0.48 6.00 0.03 24.67M 0.005 5.56%
Aberdeen International Inc Ordinary Shar 10:48 a.m. 0.138
 0.0052
 3.63%
0.02 0.3651 4.60 0.03 18.91M 0.005 7.25%
Academy Metals Inc 10:49 a.m. 0.57
 0.06
 11.77%
0.50 2 NA -0.17 1.05M 0.00 0.00%
Academy Metals Inc Common Shares 9:30 a.m. 0.0646
 0.0026
 3.87%
0.06 0.098 NA -0.17 119515 0.00 0.00%
Adamera Minerals Corp 1:58 p.m. 0.06
 0.01
 14.29%
0.05 0.12 NA -0.001 12.23M 0.00 0.00%
Adamera Minerals Corp Ordinary Shares C 12:29 p.m. 0.0547
 0.0003
 0.55%
0.0384 0.10 NA -0.001 11.15M 0.00 0.00%
Advance Gold Corp 9:57 a.m. 0.07  UNCH  0.0% 0.045 0.16 NA -0.01 4.00M 0.00 0.00%
Advance Gold Corp Common Shares 2:34 p.m. 0.056
 0.0033
 5.56%
0.0426 0.10 NA -0.01 3.20M 0.00 0.00%
Aex Gold Inc 9:48 a.m. 0.46
 0.01
 2.13%
0.44 1 NA -0.1 81.47M 0.00 0.00%
African Gold Group Inc 1:49 p.m. 0.14  UNCH  0.0% 0.11 0.26 NA -0.05 20.86M 0.00 0.00%
African Gold Group Inc Ordinary Shares 3:32 p.m. 0.1121
 0.0039
 3.36%
0.08 0.1965 NA -0.05 16.70M 0.00 0.00%
Aftermath Silver Ltd 3:59 p.m. 0.44
 0.02
 4.35%
0.37 1.70 NA -0.05 59.65M 0.00 0.00%
Aftermath Silver Ltd Ordinary Shares 3:56 p.m. 0.3462
 0.018
 4.94%
0.2895 1.37 NA -0.05 46.93M 0.00 0.00%
Agnico Eagle Mines Lim 3:57 p.m. 67.79
 0.46
 0.67%
67.20 112.25 32.28 2.1 16.56B 0.4412 2.60%
Agnico Eagle Mines Ltd 4:00 p.m. 53.23
 0.60
 1.11%
53.01 85.46 25.35 2.1 13.00B 0.35 2.63%
Aguila American Gold L 3:57 p.m. 0.20
 0.01
 4.76%
0.185 0.67 NA -0.06 4.05M 0.00 0.00%
Aguila Amern Gold Ltd Common Shares 3:57 p.m. 0.16
 0.003
 1.84%
0.16 0.5294 NA -0.06 3.24M 0.00 0.00%
Alamos Gold Inc Class A Common Shares 4:00 p.m. 7.45
 0.01
 0.13%
7.02 10.21 20.14 0.37 2.92B 0.025 1.34%
Alamos Gold Inc Cls A 4:23 p.m. 9.47
 0.03
 0.32%
8.89 13.31 25.59 0.37 3.72B 0.025 1.06%
Alexco Resource Corp 4:00 p.m. 2.18
 0.07
 3.32%
2.03 4.38 NA -0.24 328.98M 0.00 0.00%
Alexco Resource Corp Common Shares Cana 4:00 p.m. 1.69
 0.03
 1.81%
1.58 3.45 NA -0.24 255.04M 0.00 0.00%
Allied Copper Corp 3:56 p.m. 0.405
 0.035
 7.96%
0.15 0.68 NA -0.449998 7.42M 0.00 0.00%
Allied Copper Corp Common Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.449998 0 0.00 NA%
Aloro Mining Corp 3:47 p.m. 0.065  UNCH  0.0% 0.04 0.08 NA -0.01 3.33M 0.00 0.00%
Aloro Mng Corp Common Shares 11:40 a.m. 0.0474
 0.0034
 6.69%
0.0212 0.1298 NA -0.01 2.43M 0.00 0.00%
Alphamin Resources Cor 3:49 p.m. 0.79
 0.01
 1.25%
0.18 0.87 NA -0.83 941.68M 0.00 0.00%
Alphamin Resources Corp Ordinary Shares 3:23 p.m. 0.6308
 0.0039
 0.61%
0.1375 0.7292 NA -0.83 751.91M 0.00 0.00%
Altair Res Inc Common Shares 12:11 p.m. 0.10  UNCH  0.0% 0.0187 0.1315 NA -0.01 4.65M 0.00 0.00%
Altair Resources Inc 1:38 p.m. 0.11
 0.005
 4.76%
0.01 0.19 NA -0.01 5.11M 0.00 0.00%
Altaley Mining Corpora 3:59 p.m. 0.51  UNCH  0.0% 0.15 0.80 NA -0.07 129.69M 0.00 0.00%
Altaley Mining Corporation Ordinary Shar 11:35 a.m. 0.4058
 0.0038
 0.94%
0.1188 0.79 NA -0.07 103.19M 0.00 0.00%
Altamira Gold Corp 1:58 p.m. 0.225
 0.01
 4.25%
0.115 0.465 NA -0.02 32.67M 0.00 0.00%
Altamire Gold Corp Ordinary Shares 3:45 p.m. 0.1889
 0.0009
 0.48%
0.0827 0.423 NA -0.02 27.43M 0.00 0.00%
Altan Rio Minerals Lim 10:37 a.m. 0.15
 0.01
 7.14%
0.09 0.215 NA -0.04 14.40M 0.00 0.00%
Alturas Minerals Corp 3:59 p.m. 0.025  UNCH  0.0% 0.01 0.045 1.25 0.02 3.62M 0.00 0.00%
Alturas Minerals Corp Ordinary Shares C 9:30 a.m. 0.02
 0.0021
 11.73%
0.007 0.04 1.00 0.02 2.90M 0.00 0.00%
Amarc Resources LTD. 9:30 a.m. 0.125
 0.005
 4.17%
0.04 0.195 17.98 0.01 22.58M 0.00 0.00%
Amarc Resources LTD. Ordinary Shares CA 3:21 p.m. 0.0972
 0.0082
 7.78%
0.0289 0.164 13.98 0.01 17.55M 0.00 0.00%
Amarillo Gold Corp 3:47 p.m. 0.265
 0.015
 5.36%
0.24 0.37 NA -0.01 101.87M 0.00 0.00%
Amarillo Gold Corporation Ordinary Share 3:46 p.m. 0.2165
 0.0035
 1.59%
0.198 0.3047 NA -0.01 83.23M 0.00 0.00%
American Creek Resourc 3:58 p.m. 0.195
 0.01
 4.88%
0.185 0.433 78.98 0.002469 77.49M 0.00 0.00%
American Creek Resources Ltd New Common 3:39 p.m. 0.1595
 0.0005
 0.31%
0.1461 0.3782 64.60 0.002469 63.38M 0.00 0.00%
American Cumo Mining C 9:30 a.m. 0.045
 0.005
 10.00%
0.03 0.10 NA -0.01 9.97M 0.00 0.00%
American Cumo Mining Corp Ordinary Shar 10:45 a.m. 0.0381
 0.0018
 4.51%
0.0221 0.0794 NA -0.01 8.44M 0.00 0.00%
American Lithium Corp 3:59 p.m. 2.51
 0.01
 0.40%
0.81 4.21 NA -0.12 444.65M 0.00 0.00%
American Lithium Corp Ordinary Shares 3:59 p.m. 1.9664
 0.0476
 2.36%
0.6021 3.32 NA -0.12 348.35M 0.00 0.00%
Americas Gold and Silv 4:10 p.m. 1.15
 0.12
 9.45%
1.15 4.40 NA -0.24 163.21M 0.00 0.00%
Americas Gold and Silver Corporation Com 4:00 p.m. 0.9492
 0.0608
 6.02%
0.94 3.46 NA -0.24 134.71M 0.00 0.00%
Amex Expl Inc Ordinary Shares 3:57 p.m. 1.79
 0.07
 3.76%
1.73 3.26 NA -0.024 158.95M 0.00 0.00%
Amex Exploration Inc 3:59 p.m. 2.29
 0.06
 2.55%
2.19 4.19 NA -0.024 203.35M 0.00 0.00%
Amilot Capital Inc 9:30 a.m. 0.04  UNCH  0.0% 0.04 0.075 NA -0.02 631285 0.00 0.00%
Amilot Capital Inc Ordinary Shares 11:18 a.m. 0.03
 0.01
 25.00%
0.03 0.04 NA -0.02 473464 0.00 0.00%
Anaconda Mining Inc 3:59 p.m. 0.71
 0.01
 1.43%
0.45 1.05 11.83 0.06 123.73M 0.00 0.00%
Anaconda Mining Inc Common Shares 3:59 p.m. 0.55
 0.0011
 0.20%
0.3374 0.8499 9.17 0.06 95.85M 0.00 0.00%
Angel Gold Corp 3:33 p.m. 0.015  UNCH  0.0% 0.015 0.04 NA -0.000708 789978 0.00 0.00%
Angel Gold Corp Ordinary Shares Canada 3:35 p.m. 0.0116
 0.0084
 42.00%
0.0104 0.0349 NA -0.000708 610916 0.00 0.00%
Angkor Resources Corp 1:39 p.m. 0.06  UNCH  0.0% 0.045 0.10 NA -0.01 8.99M 0.00 0.00%
Angkor Resources Corp Common Shares 2:59 p.m. 0.0454
 0.0027
 6.32%
0.0316 0.08 NA -0.01 6.80M 0.00 0.00%
Anglogold Ashanti Ltd 4:00 p.m. 14.78
 0.14
 0.94%
14.57 28.48 32.56 0.454 6.17B 0.06 0.81%
Antioquia Gold Inc 10:10 a.m. 0.04
 0.005
 14.29%
0.035 0.07 NA -0.01 37.98M 0.00 0.00%
Antioquia Gold Inc Ordinary Shares Cana 11:44 a.m. 0.038
 0.0085
 28.81%
0.0254 0.0555 NA -0.01 36.08M 0.00 0.00%
Apex Resources Inc Ordinary Shares 1:17 p.m. 0.0155
 0.0055
 55.00%
0.01 0.1044 NA -0.01 380718 0.00 0.00%
Apollo Silver Corp 3:59 p.m. 0.83
 0.05
 5.68%
0.38 1.15 NA NA 134.51M 0.00 0.00%
Apollo Silver Corp Common Shares 3:57 p.m. 0.6559
 0.0418
 5.99%
0.3316 1 NA NA 106.29M 0.00 0.00%
Aquila Resources Inc 11:53 a.m. 0.08  UNCH  0.0% 0.06 0.16 NA -0.02 27.23M 0.00 0.00%
Aquila Resources Inc Ordinary Shares CA 11:53 a.m. 0.0632
 0.0003
 0.48%
0.0423 0.129 NA -0.02 21.51M 0.00 0.00%
Archon Minerals Limite 2:58 p.m. 0.21
 0.02
 8.70%
0.165 0.40 10.50 0.02 11.43M 0.00 0.00%
Arctic Star Expl Corp Common Shares 1:39 p.m. 0.0827
 0.0194
 19.00%
0.023 0.237 NA -0.03 9.80M 0.00 0.00%
Arctic Star Exploratio 3:59 p.m. 0.10
 0.01
 9.09%
0.03 0.29 NA -0.03 11.85M 0.00 0.00%
Arcus Development Grou 9:30 a.m. 0.03
 0.005
 14.29%
0.02 0.04 NA -0.001104 1.86M 0.00 0.00%
Arcus Development Group Inc Common Shar 3:57 p.m. 0.02
 0.0001
 0.50%
0.01 0.03 NA -0.001104 1.24M 0.00 0.00%
Argentum Silver Corp 3:31 p.m. 0.21
 0.035
 20.00%
0.15 0.345 NA -0.04 10.84M 0.00 0.00%
Argentum Silver Corp Ordinary Shares C 2:33 p.m. 0.1323
 0.0147
 10.00%
0.13 0.2733 NA -0.04 6.83M 0.00 0.00%
Argonaut Gold Inc 4:00 p.m. 3.09
 0.02
 0.65%
1.90 3.45 51.50 0.06 959.88M 0.00 0.00%
Argonaut Gold Inc Ordinary Shares Canad 3:44 p.m. 2.4135
 0.014
 0.58%
1.50 2.83 40.23 0.06 749.73M 0.00 0.00%
Aris Gold Corp 3:52 p.m. 1.29
 0.03
 2.27%
1.25 2.5593 NA -1.25 177.80M 0.00 0.00%
Aris Gold Corp Warrant 12:17 p.m. 0.36
 0.01
 2.86%
0.0025 0.618 NA NA 0 0.00 0.00%
Aris Gold Corporation 3:53 p.m. 1.63
 0.02
 1.21%
1.60 3.29 NA -1.25 224.67M 0.00 0.00%
Armor Minerals Inc 3:03 p.m. 0.58  UNCH  0.0% 0.56 0.89 NA -0.00136 44.44M 0.00 0.00%
Armor Minerals Inc Ordinary Shares 9:32 a.m. 0.4767
 0.0286
 6.38%
0.4481 0.4767 NA -0.00136 36.53M 0.00 0.00%
Ascendant Res Inc Ordinary Shares 10:16 a.m. 0.1847
 0.0137
 8.01%
0.061 0.26 NA -0.11 17.40M 0.00 0.00%
Ascendant Resources IN 3:59 p.m. 0.25
 0.02
 8.70%
0.08 0.34 NA -0.11 23.55M 0.00 0.00%
Ashanti Sankofa Inc 9:54 a.m. 0.025
 0.005
 16.67%
0.02 0.055 NA -0.003933 1.30M 0.00 0.00%
Ashanti Sankofa Inc Ordinary Shares 9:30 a.m. 0.014
 0.006
 30.00%
0.01 0.04 NA -0.003933 726612 0.00 0.00%
Atac Resources Ltd Ordinary Shares 2:00 p.m. 0.0994
 0.0045
 4.33%
0.0971 0.24 NA -0.64 18.32M 0.00 0.00%
Atac Resources LTD. 3:59 p.m. 0.13  UNCH  0.0% 0.125 0.30 NA -0.64 23.96M 0.00 0.00%
Atico Mining Corp Com Canada 3:43 p.m. 0.399
 0.0095
 2.33%
0.2857 0.65 6.65 0.06 48.39M 0.00 0.00%
Atico Mining Corporati 3:59 p.m. 0.52
 0.01
 1.96%
0.385 0.78 8.67 0.06 63.07M 0.00 0.00%
Atlanta Gold Inc Common Shares 2:11 p.m. 0.0016
 0.0001
 6.67%
0.0013 0.08 NA -0.12 121835 0.00 0.00%
Aton Res Inc Common Shares 1:50 p.m. 0.175
 0.001
 0.57%
0.0002 0.30 NA -0.04 5.98M 0.00 0.00%
Aton Resources Inc 9:33 a.m. 0.23  UNCH  0.0% 0.18 0.38 NA -0.04 7.86M 0.00 0.00%
Augusta Gold Corp 3:39 p.m. 1.17
 0.01
 0.85%
1.05 2.79 NA -0.379997 82.45M 0.00 0.00%
Augusta Gold Corp 3:39 p.m. 1.47
 0.06
 3.92%
1.30 2.99 NA NA 0 0.00 0.00%
Auq Gold Mining Inc 9:30 a.m. 0.285  UNCH  0.0% 0.22 0.72 NA -0.02 4.43M 0.00 0.00%
Auq Gold Mng Inc Ordinary Shares 12:31 p.m. 0.19
 0.01
 5.56%
0.18 0.4409 NA -0.02 2.95M 0.00 0.00%
Aura Minerals Inc 4:00 p.m. 13.66
 0.54
 3.80%
11.30 17.69 13.80 0.99 991.16M 0.83 6.08%
Aura Minerals Inc Common Shares 3:58 p.m. 11.55
 0.1105
 0.95%
8.73 14.31 11.67 0.99 838.06M 0.83 7.19%
Aurania Resources Ltd 3:59 p.m. 2.35
 0.05
 2.08%
2.16 5.60 NA -0.44 110.14M 0.00 0.00%
Aurania Resources LTD. Ordinary Shares 3:47 p.m. 1.90
 0.135
 7.65%
1.71 4.3085 NA -0.44 89.05M 0.00 0.00%
Aurcana Silver Corpora 3:59 p.m. 0.72
 0.01
 1.37%
0.62 1.25 NA -0.08 200.30M 0.00 0.00%
Aurcana Silver Corporation Common Shares 3:59 p.m. 0.558
 0.012
 2.10%
0.4879 0.99 NA -0.08 155.24M 0.00 0.00%
Aurcrest Gold Inc 1:58 p.m. 0.19
 0.01
 5.56%
0.04 0.325 NA -0.01 19.74M 0.00 0.00%
Aurcrest Gold Inc Ordinary Shares Cana 11:06 a.m. 0.1279
 0.0079
 6.58%
0.0351 0.249 NA -0.01 13.29M 0.00 0.00%
Aurelius Minerals Inc 2:28 p.m. 0.335
 0.005
 1.52%
0.30 1.05 NA -0.2 12.44M 0.00 0.00%
Aurelius Minerals Inc Common Shares 2:13 p.m. 0.2582
 0.0046
 1.75%
0.2451 1 NA -0.2 9.59M 0.00 0.00%
Aurion Resources LTD. 3:47 p.m. 0.76  UNCH  0.0% 0.72 1.41 NA -0.03 75.15M 0.00 0.00%
Aurion Resources LTD. Ordinary Shares C 3:01 p.m. 0.5967
 0.0004
 0.07%
0.43 1.09 NA -0.03 59.00M 0.00 0.00%
Austral Gold Ltd 3:08 p.m. 0.11  UNCH  0.0% 0.11 0.30 NA NA 0 0.00 0.00%
Austral Gold Ltd Ordinary Shares Austra 3:31 p.m. 0.0902
 0.0001
 0.11%
0.05 0.34 6.73 0.0134 54.35M 0.00 0.00%
Avidian Gold Corp 11:46 a.m. 0.135
 0.005
 3.85%
0.105 0.295 NA -0.03 22.26M 0.00 0.00%
Avidian Gold Corp Common Shares Canada 2:57 p.m. 0.1077
 0.0118
 12.30%
0.0884 0.2194 NA -0.03 17.76M 0.00 0.00%
Avino Silver & Gold Mines LTD. Commo 3:59 p.m. 0.86
 0.0138
 1.58%
0.83 1.85 NA -0.09 86.79M 0.00 0.00%
Avino Silver and Gold 4:00 p.m. 1.10  UNCH  0.0% 1.06 2.34 NA -0.09 111.00M 0.00 0.00%
Awale Resources Limite 3:19 p.m. 0.045
 0.005
 12.50%
0.04 0.18 NA -0.01 8.39M 0.00 0.00%
Axmin Inc 3:09 p.m. 0.06
 0.01
 20.00%
0.045 0.105 NA -0.007 8.31M 0.00 0.00%
Axmin Inc Ordinary Shares Canada 10:16 a.m. 0.041  UNCH  0.0% 0.0386 0.074 NA -0.007 5.68M 0.00 0.00%
Aya Gold & Silver Inc Common Shares 3:49 p.m. 7
 0.30
 4.11%
1.72 9.4395 NA -0.021 675.85M 0.00 0.00%
Aya Gold and Silver IN 4:22 p.m. 9
 0.22
 2.39%
2.27 11.85 NA -0.021 868.94M 0.00 0.00%
Azimut Exploration Inc 3:39 p.m. 2.19
 0.07
 3.30%
0.78 2.48 NA -0.004922 179.02M 0.00 0.00%
Azucar Minerals Ltd 3:22 p.m. 0.09
 0.005
 5.88%
0.08 0.23 NA -0.02 6.64M 0.00 0.00%
Azucar Minerals Ltd Ordinary Shares 3:23 p.m. 0.0702
 0.0039
 5.88%
0.057 0.1709 NA -0.02 5.18M 0.00 0.00%
B2gold Corp 4:00 p.m. 4.63  UNCH  0.0% 4.60 9.42 7.85 0.59 4.88B 0.04 3.46%
B2gold Corp Common Shares Canada 4:00 p.m. 3.65
 0.02
 0.55%
3.62 7.14 6.19 0.59 3.85B 0.0315 3.46%
Balto Resources LTD. 3:03 p.m. 0.16  UNCH  0.0% 0.06 0.44 NA -0.01 11.63M 0.00 0.00%
Banyan Gold Corp 2:29 p.m. 0.285  UNCH  0.0% 0.165 0.38 NA -0.01 55.81M 0.00 0.00%
Banyan Gold Corp Class A Ordinary Share 1:47 p.m. 0.2201
 0.0083
 3.63%
0.10 0.35 NA -0.01 43.10M 0.00 0.00%
Barker Minerals Ltd 9:49 a.m. 0.001
 0.001
 50.00%
0.0002 0.06 5.52 0.000181 179858 0.00 0.00%
Barksdale Res Corp Ordinary Shares 2:07 p.m. 0.273  UNCH  0.0% 0.255 0.5669 NA -0.04 17.31M 0.00 0.00%
Barksdale Resources CO 3:53 p.m. 0.345
 0.015
 4.54%
0.33 0.70 NA -0.04 21.87M 0.00 0.00%
Baroyeca Gold & Silver Inc Common SH 2:47 p.m. 0.1609
 0.0161
 9.10%
0.1484 0.3126 6.02 0.026717 6.03M 0.00 0.00%
Baroyeca Gold and Silv 3:55 p.m. 0.20
 0.01
 4.76%
0.16 0.42 7.49 0.026717 7.50M 0.00 0.00%
Barrick Gold Corporation BC 4:01 p.m. 18.36
 0.15
 0.81%
18.26 29.60 14.02 1.31 32.65B 0.09 1.96%
Baru Gold Corp 3:59 p.m. 0.10  UNCH  0.0% 0.06 0.215 NA -0.02 18.02M 0.00 0.00%
Baru Gold Corp Common Shares 2:26 p.m. 0.082
 0.0015
 1.80%
0.0464 0.1708 NA -0.02 14.77M 0.00 0.00%
Batero Gold Corp 2:03 p.m. 0.11
 0.015
 15.79%
0.09 0.16 NA -0.01 12.67M 0.00 0.00%
Batero Gold Corp Ordinary Shares Canad 12:19 p.m. 0.0687
 0.0002
 0.29%
0.06 0.125 NA -0.01 7.91M 0.00 0.00%
Bayhorse Silver Inc 3:19 p.m. 0.105  UNCH  0.0% 0.08 0.26 NA -0.02 19.08M 0.00 0.00%
Bayhorse Silver Inc Ordinary Shares CA 3:59 p.m. 0.0864
 0.0039
 4.73%
0.0579 0.23 NA -0.02 15.70M 0.00 0.00%
Bear Creek Mining Corp 3:56 p.m. 0.93
 0.08
 7.92%
0.93 2.68 NA -0.11 115.57M 0.00 0.00%
Bear Creek Mining Corp 3:59 p.m. 1.18
 0.11
 8.53%
1.18 3.48 NA -0.11 146.64M 0.00 0.00%
Bearclaw Capital Corp 10:01 a.m. 0.25
 0.005
 2.04%
0.15 0.60 NA -0.04 1.03M 0.00 0.00%
Bearing Lithium Corp 3:10 p.m. 0.225
 0.01
 4.65%
0.11 0.34 NA -0.1 20.85M 0.00 0.00%
Bearing Lithium Corp Common Shares 2:38 p.m. 0.18
 0.0139
 8.37%
0.0783 0.2537 NA -0.1 16.68M 0.00 0.00%
Bell Copper Corporatio 3:53 p.m. 0.15
 0.005
 3.45%
0.14 0.445 NA -0.02 15.62M 0.00 0.00%
Bell Copper Corporation Ordinary Shares 11:19 a.m. 0.1202
 0.0007
 0.58%
0.114 0.3248 NA -0.02 12.52M 0.00 0.00%
Belo Sun Mining Corp 4:00 p.m. 0.455
 0.055
 10.78%
0.41 1.44 NA -0.01 207.05M 0.00 0.00%
Belo Sun Mining Corp Ordinary Shares C 3:59 p.m. 0.3732
 0.0268
 6.70%
0.328 1.10 NA -0.01 169.83M 0.00 0.00%
Benchmark Metals Inc 3:59 p.m. 1.09
 0.07
 6.86%
0.83 1.64 NA -0.04 174.15M 0.00 0.00%
Benchmark Metals Inc Ordinary Shares 3:38 p.m. 0.845
 0.0587
 7.46%
0.6205 1.359 NA -0.04 135.01M 0.00 0.00%
Benton Resources Inc 2:55 p.m. 0.21
 0.005
 2.33%
0.135 0.25 3.42 0.04 24.30M 0.00 0.00%
Benton Resources Inc Com Canada 3:30 p.m. 0.1673
 0.0026
 1.53%
0.098 0.23 2.73 0.04 19.36M 0.00 0.00%
Benz Mining Corp 12:07 p.m. 0.68
 0.02
 2.86%
0.60 1.40 NA -0.11 67.48M 0.00 0.00%
Benz Mng Corp Ordinary Shares Canada 11:21 a.m. 0.5473
 0.0165
 3.11%
0.455 1.1032 NA -0.11 54.31M 0.00 0.00%
Bessor Minerals Inc 2:27 p.m. 0.045
 0.005
 10.00%
0.04 0.09 NA -0.003479 935353 0.00 0.00%
Bessor Minerals Inc Common Shares 2:27 p.m. 0.0321
 0.0152
 32.13%
0.0321 0.05 NA -0.003479 667218 0.00 0.00%
Big Ridge Gold Corp 3:58 p.m. 0.28
 0.005
 1.75%
0.09 0.425 NA -0.06 22.89M 0.00 0.00%
Big Ridge Gold Corp Common Shares 2:20 p.m. 0.2205  UNCH  0.0% 0.07 0.34 NA -0.06 18.02M 0.00 0.00%
Bitterroot Resources L 2:31 p.m. 0.11
 0.01
 10.00%
0.055 0.25 71.90 0.00153 8.81M 0.00 0.00%
Bitterroot Resources Ltd Common Shares 1:56 p.m. 0.0777
 0.0014
 1.77%
0.0425 0.193 50.78 0.00153 6.22M 0.00 0.00%
Black Mammoth Metals C 1:51 p.m. 0.125
 0.015
 13.64%
0.045 0.26 NA -0.01 1.42M 0.00 0.00%
Black Mammoth Metals Corp Canada Commo 1:51 p.m. 0.105
 0.016
 13.22%
0.046 0.192 NA -0.01 1.19M 0.00 0.00%
Blackrock Silver Corp 3:58 p.m. 0.78  UNCH  0.0% 0.62 1.22 NA -0.15 101.16M 0.00 0.00%
Blackrock Silver Corp Ordinary Shares 3:58 p.m. 0.6128
 0.0099
 1.59%
0.49 1.03 NA -0.15 79.47M 0.00 0.00%
Blackwolf Copper & Gold Ltd Common S 11:42 a.m. 0.5536
 0.0364
 6.17%
0.55 1.33 NA -0.133224 16.10M 0.00 0.00%
Blackwolf Copper and G 3:22 p.m. 0.71
 0.01
 1.39%
0.68 1.51 NA -0.133224 20.64M 0.00 0.00%
Blende Silver Corp 3:29 p.m. 0.08  UNCH  0.0% 0.07 0.20 NA -0.01 4.55M 0.00 0.00%
Blue Moon Metals Inc 1:16 p.m. 0.045  UNCH  0.0% 0.025 0.09 NA -0.002355 6.66M 0.00 0.00%
Blue Moon Metals Inc Common Shares 12:38 p.m. 0.0371
 0.0037
 11.08%
0.018 0.077 NA -0.002355 5.49M 0.00 0.00%
Blue Star Gold Corp 3:34 p.m. 0.69
 0.02
 2.98%
0.55 1.20 NA -0.2 34.64M 0.00 0.00%
Blue Star Gold Corp Ordinary Shares 10:58 a.m. 0.49
 0.10
 16.95%
0.0405 0.59 NA -0.2 24.60M 0.00 0.00%
Bold Ventures Inc 2:02 p.m. 0.10
 0.005
 4.76%
0.04 0.155 NA -0.01 4.06M 0.00 0.00%
Bold Ventures Inc Common Shares 12:37 p.m. 0.068
 0.008
 13.33%
0.04 0.11 NA -0.01 2.76M 0.00 0.00%
Bonterra Res Inc Ordinary Shares 3:36 p.m. 0.8341
 0.0336
 3.87%
0.6103 1.30 NA -2.42 75.57M 0.00 0.00%
Bonterra Resources Inc 3:36 p.m. 1.06
 0.01
 0.95%
0.79 1.54 NA -2.42 96.04M 0.00 0.00%
Boundary Gold & Copper Mng Ltd Ordin 9:46 a.m. 0.0237
 0.0014
 6.28%
0.018 0.0716 NA -0.04 748140 0.00 0.00%
Boundary Gold and Copp 1:27 p.m. 0.035
 0.005
 16.67%
0.025 0.09 NA -0.04 1.10M 0.00 0.00%
Bravada Gold Corp New Ordinary Shares 2:15 p.m. 0.05  UNCH  0.0% 0.0435 0.1467 NA -0.01 4.69M 0.00 0.00%
Bravada Gold Corporati 2:14 p.m. 0.06  UNCH  0.0% 0.06 0.19 NA -0.01 5.63M 0.00 0.00%
Braveheart Resources I 3:19 p.m. 0.07  UNCH  0.0% 0.065 0.155 NA -0.048 14.89M 0.00 0.00%
Braveheart Resources Inc Common Shares 3:16 p.m. 0.0548
 0.0022
 4.18%
0.0473 0.12 NA -0.048 11.66M 0.00 0.00%
Brigadier Gold Ltd 3:53 p.m. 0.06  UNCH  0.0% 0.055 0.35 NA -0.09 4.66M 0.00 0.00%
Brigadier Gold Ltd Ordinary Shares 12:48 p.m. 0.0424
 0.004
 8.62%
0.0261 0.2706 NA -0.09 3.29M 0.00 0.00%
Brunswick Exploration 3:17 p.m. 0.185  UNCH  0.0% 0.14 0.29 NA NA 24.30M 0.00 0.00%
Btu Metals Corp 3:47 p.m. 0.075  UNCH  0.0% 0.07 0.265 NA -0.02 7.73M 0.00 0.00%
Btu Metals Corp Ordinary Shares Canadac 3:47 p.m. 0.06
 0.0017
 2.75%
0.0507 0.1944 NA -0.02 6.19M 0.00 0.00%
Buenaventura Mining Company Inc 4:00 p.m. 7.21
 0.29
 4.19%
6.11 13.44 NA -0.53 1.83B 0.0435 1.21%
Bullion Gold Resources 3:44 p.m. 0.10  UNCH  0.0% 0.07 0.225 NA -0.02 3.79M 0.00 0.00%
Bullion Gold Resources Corp Common Shar 10:39 a.m. 0.075
 0.0158
 26.69%
0.0585 0.20 NA -0.02 2.84M 0.00 0.00%
Bwr Exploration Inc 3:33 p.m. 0.03  UNCH  0.0% 0.02 0.055 NA -0.01 0 0.00 0.00%
Cadillac Ventures Inc 2:30 p.m. 0.06
 0.01
 14.29%
0.045 0.165 NA -0.51773 3.02M 0.00 0.00%
Cadillac Ventures Inc Common Shares 12:25 p.m. 0.009
 0.001
 10.00%
0.009 0.0411 NA -0.51773 452883 0.00 0.00%
Caledonia Mining Corporation Plc Common 4:00 p.m. 12.48
 0.45
 3.74%
11.28 20 7.21 1.73 151.24M 0.13 4.17%
Calibre Mining Corp 4:00 p.m. 1.41
 0.03
 2.08%
1.34 2.80 7.83 0.18 475.42M 0.00 0.00%
Calibre Mining Corp Ordinary Shares 3:59 p.m. 1.10
 0.03
 2.66%
0.918 2.15 6.11 0.18 370.89M 0.00 0.00%
Callinex Mines Inc 3:58 p.m. 3.05
 0.19
 5.86%
2.09 6.50 NA -0.1 40.07M 0.00 0.00%
Callinex Mines Inc Common Shares 3:58 p.m. 2.40
 0.15
 5.88%
1.65 5.26 NA -0.1 31.53M 0.00 0.00%
Camino Minerals Corp Ordinary Shares C 9:30 a.m. 0.1092
 0.0049
 4.70%
0.0741 0.2233 NA -0.01 18.93M 0.00 0.00%
Camino Minerals Corpor 3:58 p.m. 0.12
 0.01
 7.69%
0.09 0.30 NA -0.01 20.80M 0.00 0.00%
Canada Carbon Inc 11:31 a.m. 0.10  UNCH  0.0% 0.09 0.29 NA -0.00352 12.58M 0.00 0.00%
Canada Carbon Inc Ordinary Shares Cana 12:55 p.m. 0.0929
 0.0065
 7.52%
0.066 0.2267 NA -0.00352 11.68M 0.00 0.00%
Canada Silver Cobalt W 3:59 p.m. 0.275
 0.005
 1.79%
0.275 0.77 NA -0.12 10.41M 0.00 0.00%
Canada Silver Cobalt Wks Inc Common Shar 3:54 p.m. 0.2237
 0.0024
 1.08%
0.215 0.60 NA -0.12 8.47M 0.00 0.00%
Canasil Res Inc Unclassified 1:10 p.m. 0.10
 0.0005
 0.50%
0.06 0.15 NA -0.02 12.54M 0.00 0.00%
Canasil Resources Inc 12:23 p.m. 0.135  UNCH  0.0% 0.085 0.18 NA -0.02 16.93M 0.00 0.00%
Candelaria Mining Corp 9:58 a.m. 0.55
 0.01
 1.79%
0.43 0.68 NA -0.04 71.38M 0.00 0.00%
Candelaria Mining Corp Ordinary Shares 12:38 p.m. 0.4543
 0.0103
 2.32%
0.3407 0.5187 NA -0.04 58.96M 0.00 0.00%
Candente Copper Corp 3:14 p.m. 0.12  UNCH  0.0% 0.075 0.265 NA -0.004019 30.81M 0.00 0.00%
Candente Copper Corporation Common Share 2:42 p.m. 0.105
 0.006
 6.06%
0.0534 0.2001 NA -0.004019 26.96M 0.00 0.00%
Canex Metals Inc 3:28 p.m. 0.10  UNCH  0.0% 0.095 0.275 27.01 -0.004169 7.34M 0.00 0.00%
Canex Metals Inc Ordinary Shares 3:28 p.m. 0.0805
 0.0039
 4.62%
0.0795 0.21 21.75 -0.004169 5.91M 0.00 0.00%
Canterra Minerals Corp 1:34 p.m. 0.335  UNCH  0.0% 0.15 0.50 NA -0.03 17.72M 0.00 0.00%
Canterra Minerals Corp Ordinary Shares 11:48 a.m. 0.255
 0.025
 8.93%
0.12 0.368 NA -0.03 13.49M 0.00 0.00%
Cantex Mine Developmen 3:58 p.m. 0.54
 0.06
 12.50%
0.44 1.39 27.00 -0.06 30.36M 0.00 0.00%
Cantex Mine Development Corp Ordinary SH 9:30 a.m. 0.44  UNCH  0.0% 0.3518 1.0411 22.00 -0.06 24.74M 0.00 0.00%
Capella Minerals Limit 3:53 p.m. 0.12  UNCH  0.0% 0.065 0.12 NA -0.08 18.14M 0.00 0.00%
Capella Minerals Ltd Common Shares 2:46 p.m. 0.0902
 0.0004
 0.44%
0.04 0.1003 NA -0.08 13.63M 0.00 0.00%
Capitan Mining Inc 2:48 p.m. 0.25  UNCH  0.0% 0.205 0.42 NA NA 9.29M 0.00 0.00%
Capitan Mining Inc Canada 3:24 p.m. 0.1932
 0.0168
 8.00%
0.15 0.3499 NA NA 7.18M 0.00 0.00%
Cariboo Rose Res Ltd Common Shares Cana 10:30 a.m. 0.0462
 0.002
 4.53%
0.04 0.07 NA -0.003 2.19M 0.00 0.00%
Cariboo Rose Resources 9:30 a.m. 0.06  UNCH  0.0% 0.05 0.09 NA -0.003 2.85M 0.00 0.00%
Carlin Gold Corp 1:21 p.m. 0.055  UNCH  0.0% 0.03 0.07 31.61 0.00174 4.89M 0.00 0.00%
Cartier Resources Inc 3:36 p.m. 0.23  UNCH  0.0% 0.22 0.365 NA -0.004241 50.14M 0.00 0.00%
Cartier Resources Inc Canada Common S 3:36 p.m. 0.1832
 0.0002
 0.11%
0.14 0.3113 NA -0.004241 39.94M 0.00 0.00%
Cassiar Gold Corp 3:08 p.m. 0.385
 0.015
 3.75%
0.37 1.20 NA -0.09 20.92M 0.00 0.00%
Cassiar Gold Corp Common Shares 3:58 p.m. 0.3082
 0.0057
 1.82%
0.2922 0.675 NA -0.09 16.75M 0.00 0.00%
Castle Peak Mining Ltd 10:41 a.m. 0.015  UNCH  0.0% 0.01 0.035 NA -0.001416 1.99M 0.00 0.00%
Castle Peak Mining Ltd Common Shares CA 9:30 a.m. 0.0207
 0.0007
 3.50%
0.01 0.03 NA -0.001416 2.75M 0.00 0.00%
Centamin Plc 3:59 p.m. 1.62
 0.02
 1.25%
1.57 3.55 12.04 0.13453 1.87B 0.04 4.94%
Centamin Plc Ordinary Shares Jersey 3:23 p.m. 1.23
 0.04
 3.15%
1.23 2.69 9.14 0.13453 1.42B 0.04 6.50%
Centerra Gold Inc 4:17 p.m. 9.13
 0.01
 0.11%
8.21 16.12 6.66 1.37 2.71B 0.07 3.07%
Centerra Gold Inc Common Shares 4:00 p.m. 7.17
 0.05
 0.69%
6.709 10.03 5.23 1.37 2.13B 0.07 3.91%
Central Iron Ore Limit 9:49 a.m. 0.06
 0.01
 20.00%
0.04 0.10 42.86 0.0014 4.36M 0.00 0.00%
Cerro Mining Corp 2:49 p.m. 0.60  UNCH  0.0% 0.35 0.60 148.51 0.00404 16.35M 0.00 0.00%
Cerro Mining Corp Ordinary Shares 2:02 p.m. 0.22
 0.01
 4.35%
0.22 0.22 54.46 0.00404 5.99M 0.00 0.00%
Chakana Copper Corp 9:48 a.m. 0.35
 0.005
 1.45%
0.275 0.80 NA -0.06 32.67M 0.00 0.00%
Chakana Copper Corp Ordinary Shares Can 3:00 p.m. 0.2795
 0.0001
 0.04%
0.2203 0.6119 NA -0.06 26.09M 0.00 0.00%
Chesapeake Gold Corp 3:49 p.m. 3.67
 0.12
 3.17%
3.67 6.19 NA -0.03 247.24M 0.00 0.00%
Chesapeake Gold Corp Ordinary Shares 3:12 p.m. 2.96
 0.0379
 1.26%
2.89 4.75 NA -0.03 199.41M 0.00 0.00%
Chibougamau Independant Mines Inc Common 3:47 p.m. 0.162
 0.008
 4.71%
0.092 0.3562 NA -0.01 8.60M 0.00 0.00%
Chibougamau Independen 3:53 p.m. 0.215
 0.01
 4.44%
0.125 0.46 NA -0.01 11.41M 0.00 0.00%
China Gold Int Resourc 4:00 p.m. 3.84
 0.27
 7.56%
1.48 4.47 13.60 0.2824 1.52B 0.00 0.00%
China Gold International Resources Corp 10:25 a.m. 3.04
 0.2499
 8.96%
1.10 3.65 10.76 0.2824 1.21B 0.12 3.95%
Cielo Waste Solutions 3:59 p.m. 0.74
 0.02
 2.78%
0.52 1.65 NA -0.029 477.43M 0.00 0.00%
Cielo Waste Solutions Corp Common Shares 3:54 p.m. 0.585
 0.0168
 2.96%
0.0487 1.36 NA -0.029 377.43M 0.00 0.00%
Cliffmont Resources LT 3:49 p.m. 0.19  UNCH  0.0% 0.08 0.20 NA -0.004656 1.67M 0.00 0.00%
Cmc Metals Ltd 3:26 p.m. 0.085
 0.005
 5.56%
0.075 0.265 NA -0.02 8.02M 0.00 0.00%
Cmc Metals Ltd Common Shares 11:16 a.m. 0.0653
 0.0072
 9.93%
0.057 0.2095 NA -0.02 6.16M 0.00 0.00%
Coeur Mining Inc 4:00 p.m. 6.23
 0.06
 0.95%
6.09 12.58 56.64 0.11 1.60B 0.00 0.00%
Colibri Resource Corp Common Shares 3:12 p.m. 0.071
 0.007
 8.97%
0.0413 0.155 93.79 0.000757 6.77M 0.00 0.00%
Colibri Resource Corpo 3:30 p.m. 0.09
 0.005
 5.88%
0.045 0.17 118.89 0.000757 8.58M 0.00 0.00%
Commander Resources LT 1:32 p.m. 0.175  UNCH  0.0% 0.09 0.32 NA -0.01 6.24M 0.00 0.00%
Commander Resources Ltd Ordinary Shares 1:32 p.m. 0.14
 0.01
 6.67%
0.064 0.209 NA -0.01 4.99M 0.00 0.00%
Compass Gold Corporati 3:47 p.m. 0.19
 0.01
 5.56%
0.17 0.30 NA -0.02 16.43M 0.00 0.00%
Compass Gold Corporation Ordinary Shares 12:48 p.m. 0.14
 0.001
 0.71%
0.136 0.21 NA -0.02 12.11M 0.00 0.00%
Comstock Metals Ltd 2:11 p.m. 0.08  UNCH  0.0% 0.075 0.18 NA -0.04 2.03M 0.00 0.00%
Comstock Metals Ltd Common Shares 11:09 a.m. 0.0661
 0.0061
 10.17%
0.0252 0.149 NA -0.04 1.67M 0.00 0.00%
Comstock Mining Inc 4:00 p.m. 2.89
 0.13
 4.71%
0.9251 6.35 5.90 0.49 156.51M 0.00 0.00%
Condor Gold Plc 1:39 p.m. 0.80
 0.07
 9.59%
0.68 1.20 NA NA 0 0.00 0.00%
Condor Gold Plc Ordinary Shares United 3:07 p.m. 0.61
 0.08
 15.09%
0.505 0.785 NA -0.0121 82.30M 0.00 0.00%
Conquest Resources Ltd 9:39 a.m. 0.08
 0.01
 11.11%
0.075 0.36 NA -0.067 10.77M 0.00 0.00%
Conquest Resources Ltd Common Shares 1:21 p.m. 0.06
 0.015
 20.00%
0.06 0.2571 NA -0.067 8.08M 0.00 0.00%
Consolidated Woodjam C 11:31 a.m. 0.125  UNCH  0.0% 0.11 0.30 NA -0.001 15.18M 0.00 0.00%
Consolidated Woodjam Copper Corp Ordinar 11:30 a.m. 0.095
 0.0028
 3.04%
0.086 0.22 NA -0.001 11.54M 0.00 0.00%
Constantine Metal Res Ltd Common Shares 3:58 p.m. 0.3209
 0.0441
 12.08%
0.1286 0.5321 NA -0.02 15.89M 0.00 0.00%
Constantine Metal Reso 3:59 p.m. 0.405
 0.055
 11.96%
0.155 0.67 NA -0.02 20.06M 0.00 0.00%
Contact Gold Corp Cda 3:18 p.m. 0.0501
 0.0011
 2.25%
0.0469 0.179 NA -0.14 12.09M 0.00 0.00%
Contact Gold Inc 1:48 p.m. 0.06  UNCH  0.0% 0.06 0.235 NA -0.14 14.44M 0.00 0.00%
Copaur Minerals Inc 3:59 p.m. 1.03
 0.05
 4.63%
0.105 1.20 NA -0.56 22.17M 0.00 0.00%
Copaur Minerals Inc Ordinary Shares 3:13 p.m. 0.8066
 0.0505
 5.89%
0.11 0.95 NA -0.56 17.36M 0.00 0.00%
Copper Fox Metals Inc 3:47 p.m. 0.325  UNCH  0.0% 0.105 0.66 NA -0.001124 170.36M 0.00 0.00%
Copper Fox Metals Inc Common Shares Can 1:58 p.m. 0.25
 0.0093
 3.59%
0.0784 0.534 NA -0.001124 131.05M 0.0217 8.68%
Cordoba Minerals Corp 10:07 a.m. 0.55
 0.01
 1.79%
0.54 2.21 NA -0.569638 33.67M 0.00 0.00%
Cordoba Minerals Corp Common Shares 12:35 p.m. 0.462
 0.0332
 7.74%
0.0311 1.3287 NA -0.569638 28.29M 0.00 0.00%
Cornerstone Cap Res Inc Canada Common 3:09 p.m. 2.9526
 0.0313
 1.05%
2.55 5 NA -0.2 108.46M 0.00 0.00%
Cornerstone Capital RE 3:59 p.m. 3.67
 0.10
 2.65%
3.40 6.50 NA -0.2 134.81M 0.00 0.00%
Cresval Capital Corp 12:51 p.m. 0.035  UNCH  0.0% 0.02 0.08 NA -0.008 1.06M 0.00 0.00%
Critical Elements Lith 3:59 p.m. 1.37
 0.02
 1.44%
0.345 1.79 NA -0.01 251.34M 0.00 0.00%
Critical Elements Lithium Corporation CO 3:27 p.m. 1.05
 0.04
 3.67%
0.2501 1.52 NA -0.01 192.63M 0.00 0.00%
Currie Rose Resources 1:55 p.m. 0.035  UNCH  0.0% 0.035 0.06 NA -0.01 1.76M 0.00 0.00%
Currie Rose Resources Inc F Ordinary S 12:15 p.m. 0.0275  UNCH  0.0% 0.024 0.04 NA -0.01 1.38M 0.00 0.00%
Cypress Development CO 3:59 p.m. 1.65
 0.06
 3.77%
0.32 2.45 NA -0.01 205.98M 0.00 0.00%
Cypress Development Corporation Ordinary 3:47 p.m. 1.28
 0.0436
 3.53%
0.2373 1.925 NA -0.01 159.79M 0.00 0.00%
D/B/A Sibanye-stillwater Ltd Ads 4:00 p.m. 13.23
 0.17
 1.30%
10.26 20.68 0.31 42.2 9.53B 0.805 12.17%
Dajin Lithium Corp 1:24 p.m. 0.73
 0.02
 2.67%
0.45 2 NA NA 0 0.00 0.00%
Dajin Lithium Corp Ordinary Shares 3:30 p.m. 0.58
 0.02
 3.33%
0.28 1.57 NA NA 0 0.00 0.00%
Damara Gold Corp 1:37 p.m. 0.06  UNCH  0.0% 0.05 0.20 NA -0.002535 3.47M 0.00 0.00%
Damara Gold Corp Ordinary Shares Canad 1:41 p.m. 0.06
 0.003
 5.26%
0.0005 0.1568 NA -0.002535 3.47M 0.00 0.00%
Decade Resources Ltd Ordinary Shares CA 10:47 a.m. 0.0346
 0.0001
 0.29%
0.023 0.093 NA -0.01 7.92M 0.00 0.00%
Decade Resources LTD. 3:19 p.m. 0.045  UNCH  0.0% 0.04 0.12 NA -0.01 10.30M 0.00 0.00%
Deep South Resources I 3:59 p.m. 0.065
 0.005
 7.14%
0.035 0.30 NA -0.02 9.51M 0.00 0.00%
Deep-south Res Inc Ordinary Shares 2:49 p.m. 0.056
 0.0013
 2.38%
0.0294 0.25 NA -0.02 8.19M 0.00 0.00%
Defiance Silver Corp 2:27 p.m. 0.50
 0.01
 1.96%
0.44 1.07 NA -0.01 109.90M 0.00 0.00%
Defiance Silver Corp Ordinary Shares C 3:57 p.m. 0.3922
 0.0022
 0.56%
0.3464 0.895 NA -0.01 86.20M 0.00 0.00%
Delta Res LTD. Ordinary Shares 3:15 p.m. 0.2281
 0.0016
 0.71%
0.2126 0.3499 NA -0.062 8.44M 0.00 0.00%
Delta Resources Limite 11:19 a.m. 0.30  UNCH  0.0% 0.26 0.46 NA -0.062 11.10M 0.00 0.00%
Desert Gold Ventures I 9:30 a.m. 0.14
 0.005
 3.45%
0.12 0.23 NA -0.02 19.35M 0.00 0.00%
Desert Gold Ventures Inc Common Shares 1:40 p.m. 0.118
 0.0037
 3.24%
0.0897 0.168 NA -0.02 16.31M 0.00 0.00%
Desert Mountain Energy 3:58 p.m. 2.92
 0.12
 3.95%
1.31 4.95 NA -0.04 205.83M 0.00 0.00%
Desert Mtn Energy Corp Common Shares 3:30 p.m. 2.29
 0.0996
 4.17%
1.0865 3.99 NA -0.04 161.42M 0.00 0.00%
Diamond Fields Resourc 12:24 p.m. 0.185
 0.015
 7.50%
0.09 1 NA -0.01 12.75M 0.00 0.00%
Diamond Fields Resources Inc Ordinary S 12:24 p.m. 0.1431
 0.0168
 10.51%
0.06 1.0031 NA -0.01 9.86M 0.00 0.00%
Discovery Harbour Res Corp Common Shares 3:45 p.m. 0.069
 0.0032
 4.86%
0.0308 0.10 NA -0.02 6.52M 0.00 0.00%
Discovery Harbour Reso 3:10 p.m. 0.085  UNCH  0.0% 0.045 0.12 NA -0.02 8.03M 0.00 0.00%
Discovery Silver Corp 4:00 p.m. 1.31
 0.16
 10.88%
1.30 2.74 NA -0.07 425.95M 0.00 0.00%
Discovery Silver Corp Ordinary Shares 3:59 p.m. 1.0764
 0.0836
 7.21%
1.03 2.23 NA -0.07 350.00M 0.00 0.00%
Discovery-corp Enterprises Inc Ordinary 10:56 a.m. 0.08
 0.01
 14.29%
0.04 0.10 NA -0.02 977368 0.00 0.00%
DISCOVERY-CORP. Enterp 10:56 a.m. 0.10
 0.005
 5.26%
0.06 0.12 NA -0.02 1.22M 0.00 0.00%
District Copper Corp 3:56 p.m. 0.13
 0.005
 3.70%
0.10 0.50 NA NA 1.81M 0.00 0.00%
District Copper Corp Common Shares 2:09 p.m. 0.11
 0.01
 8.33%
0.06 0.41 NA NA 1.53M 0.00 0.00%
District Metals Corp 3:59 p.m. 0.20
 0.01
 4.76%
0.20 0.59 NA -0.03 15.35M 0.00 0.00%
District Metals Corp Ordinary Shares 12:31 p.m. 0.182
 0.0163
 9.84%
0.1424 0.55 NA -0.03 13.97M 0.00 0.00%
District Mines Ltd 2:46 p.m. 0.28
 0.055
 24.44%
0.06 0.40 NA -0.1 1.97M 0.00 0.00%
Dlv Res Ltd Ordinary Shares 2:14 p.m. 0.0882
 0.0082
 10.25%
0.06 0.11 NA -0.00305 6.56M 0.00 0.00%
Dlv Resources Ltd 3:59 p.m. 0.095  UNCH  0.0% 0.065 0.155 NA -0.00305 7.06M 0.00 0.00%
Dolly Varden Silver CO 3:49 p.m. 0.52
 0.02
 4.00%
0.42 1.01 NA -0.07 68.05M 0.00 0.00%
Dolly Varden Silver Corporation Common S 3:43 p.m. 0.4075
 0.0136
 3.45%
0.3301 0.78 NA -0.07 53.33M 0.00 0.00%
Drdgold Ltd American Depositary Shar 4:00 p.m. 9.04
 0.17
 1.92%
8.67 13.69 1.12 8.1 773.02M 0.28 6.19%
Dundee Precious Metals 4:17 p.m. 7.88
 0.02
 0.25%
7.18 10.67 7.36 1.07 1.52B 0.03 1.52%
Dundee Precious Metals Inc Common Shares 3:42 p.m. 6.1813
 0.0907
 1.45%
5.636 8.32 5.78 1.07 1.19B 0.0237 1.53%
Durango Resources Inc 2:20 p.m. 0.05  UNCH  0.0% 0.05 0.155 NA -0.01 3.84M 0.00 0.00%
Durango Resources Inc Common Shares CA 1:44 p.m. 0.0397
 0.0077
 24.06%
0.032 0.12 NA -0.01 3.05M 0.00 0.00%
Dynacor Gold Mines Inc 4:00 p.m. 2.83
 0.02
 0.71%
1.68 2.98 25.73 0.11 109.96M 0.0067 2.84%
Dynacor Gold Mines Inc Ordinary Shares 3:35 p.m. 2.23
 0.0149
 0.67%
1.26 2.4862 20.27 0.11 86.64M 0.0053 2.84%
Dynasty Gold Corp 2:39 p.m. 0.165
 0.025
 13.16%
0.065 0.35 NA -0.01 5.88M 0.00 0.00%
Dynasty Gold Corporation Ordinary Shares 12:06 p.m. 0.1457
 0.0163
 12.60%
0.0537 0.20 NA -0.01 5.19M 0.00 0.00%
E3 Metals Corp 3:58 p.m. 2.02
 0.03
 1.46%
0.35 5.37 NA -0.07 107.34M 0.00 0.00%
E3 Metals Corp Ordinary Shares Canada 3:58 p.m. 1.58
 0.0385
 2.38%
0.2698 4.222 NA -0.07 83.96M 0.00 0.00%
Eagle Plains Resources 3:59 p.m. 0.165  UNCH  0.0% 0.135 0.19 8.25 0.02 16.47M 0.00 0.00%
Eagle Plains Resources LTD. Canada Ord 9:35 a.m. 0.1279
 0.0005
 0.39%
0.08 0.18 6.40 0.02 12.76M 0.00 0.00%
East Africa Metals Inc 3:59 p.m. 0.42
 0.03
 7.69%
0.135 0.48 NA -0.01 85.06M 0.00 0.00%
East Africa Metals Inc Ordinary Shares 12:36 p.m. 0.27
 0.06
 28.57%
0.102 0.39 NA -0.01 54.68M 0.00 0.00%
Eastern Platinum Limit 3:36 p.m. 0.305
 0.005
 1.61%
0.29 0.57 NA -0.08 41.94M 0.00 0.00%
Eastern Platinum Ltd New Ordinary SH 12:37 p.m. 0.2392
 0.0081
 3.27%
0.23 0.4165 NA -0.08 32.89M 0.00 0.00%
Eastfield Res Ltd Ordinary Shares 1:25 p.m. 0.0549
 0.0004
 0.72%
0.0288 0.09 5.49 0.01 2.82M 0.00 0.00%
Eastfield Resources LT 9:30 a.m. 0.08
 0.01
 14.29%
0.04 0.11 8.00 0.01 4.11M 0.00 0.00%
Edgewater Exploration 12:57 p.m. 0.16
 0.04
 20.00%
0.16 0.27 698.69 0.000229 6.19M 0.00 0.00%
Edgewater Exploration LTD. Common Shares 3:14 p.m. 0.1794
 0.0082
 4.79%
0.1193 0.20 783.41 0.000229 6.94M 0.00 0.00%
Edison Battery Metals 3:58 p.m. 0.11
 0.005
 4.35%
0.025 0.25 NA NA 7.79M 0.00 0.00%
Edison Battery Metals Corp Ordinary Shar 10:05 a.m. 0.0902
 0.004
 4.25%
0.0175 0.1879 NA NA 6.39M 0.00 0.00%
EL Nino Ventures Inc 10:58 a.m. 0.035  UNCH  0.0% 0.025 0.055 NA -0.007 2.32M 0.00 0.00%
EL Nino Ventures Inc New Ordinary Share 9:41 a.m. 0.027
 0.003
 10.00%
0.015 0.05 NA -0.007 1.79M 0.00 0.00%
Eldorado Gold Corporat 4:00 p.m. 10.49
 0.14
 1.35%
10.05 18.88 17.48 0.6 1.92B 0.0045 0.09%
Eldorado Gold Corporation Ordinary Share 4:00 p.m. 8.25
 0.09
 1.10%
7.93 14.49 13.75 0.6 1.51B 0.0045 0.11%
Element Lifestyle Reti 12:38 p.m. 0.055  UNCH  0.0% 0.01 0.12 NA -0.03 0 0.00 0.00%
Elemental Royalties CO 1:41 p.m. 1.25  UNCH  0.0% 1.21 1.82 NA -0.08 76.58M 0.00 0.00%
Elemental Royalties Corp Ordinary Share 3:59 p.m. 0.9935
 0.002
 0.20%
0.96 1.70 NA -0.08 60.87M 0.00 0.00%
Eloro Resources Ltd Ordinary Shares Can 3:59 p.m. 2.59
 0.13
 4.78%
0.90 4.64 NA -0.1 159.91M 0.00 0.00%
Eloro Resources LTD. 3:59 p.m. 3.29
 0.14
 4.08%
1.18 5.88 NA -0.1 203.13M 0.00 0.00%
Elysee Development Cor 1:57 p.m. 0.74
 0.04
 5.71%
0.39 0.85 4.93 0.15 20.78M 0.03 8.11%
Elysee Development Corp Common Shares 2:02 p.m. 0.5695
 0.0084
 1.50%
0.3074 0.7417 3.80 0.15 16.00M 0.03 10.54%
Emgold Mining Corp Ordinary Shares 2:07 p.m. 0.0427
 0.0002
 0.47%
0.037 0.1204 NA -0.004068 5.78M 0.00 0.00%
Emgold Mining Corporat 1:32 p.m. 0.05
 0.005
 9.09%
0.05 0.16 NA -0.004068 6.77M 0.00 0.00%
Empire Metals Corp 3:16 p.m. 0.25
 0.01
 4.17%
0.18 0.35 NA -0.03 24.57M 0.00 0.00%
Empress Royalty Corp 3:54 p.m. 0.355
 0.005
 1.39%
0.30 1.55 NA NA 37.12M 0.00 0.00%
Empress Rty Corp Com Canada 3:54 p.m. 0.2756
 0.0102
 3.57%
0.255 1.21 NA NA 28.82M 0.00 0.00%
Encore Energy Corp 3:59 p.m. 1.95
 0.19
 8.88%
0.35 2.27 NA -0.01 388.71M 0.00 0.00%
Encore Energy Corp Ordinary Shares Can 3:59 p.m. 1.5371
 0.1629
 9.58%
0.255 1.80 NA -0.01 306.40M 0.00 0.00%
Endeavour Mining Plc 4:00 p.m. 29.86
 0.03
 0.10%
23.12 37.12 56.34 0.53 7.46B 0.28 0.94%
Endeavour Mng Plc Ordinary Shares 3:46 p.m. 23.44
 0.12
 0.51%
18.11 28.24 44.23 0.53 5.86B 0.28 1.19%
Endeavour Silver Corp 4:17 p.m. 5.56
 0.06
 1.09%
4.01 9.32 556.00 0.01 946.87M 0.00 0.00%
Endeavour Silver Corporation Ordinary SH 4:00 p.m. 4.38
 0.04
 0.92%
2.985 7.76 438.00 0.01 745.92M 0.00 0.00%
Endurance Gold Corp 12:21 p.m. 0.215  UNCH  0.0% 0.10 0.44 21.50 0.01 24.80M 0.00 0.00%
Endurance Gold Corp Common Shares Canad 3:49 p.m. 0.17
 0.035
 17.07%
0.09 0.3519 17.00 0.01 19.61M 0.00 0.00%
Enduro Metals Corporat 1:32 p.m. 0.195
 0.005
 2.50%
0.165 0.30 NA -0.01 40.11M 0.00 0.00%
Enduro Metals Corporation Common Shares 1:32 p.m. 0.1512
 0.0083
 5.20%
0.122 0.2234 NA -0.01 31.10M 0.00 0.00%
Engold Mines Ltd 9:58 a.m. 0.25
 0.01
 4.17%
0.23 0.55 NA -0.1 6.12M 0.00 0.00%
Engold Mines Ltd Ordinary Shares 9:57 a.m. 0.2067
 0.0063
 3.14%
0.02 0.30 NA -0.1 5.06M 0.00 0.00%
Entree Resources Ltd 3:46 p.m. 0.84
 0.02
 2.33%
0.385 1.12 NA -0.03 158.84M 0.00 0.00%
Entree Resources LTD. Common Shares 3:28 p.m. 0.673
 0.0023
 0.34%
0.27 0.90 NA -0.03 127.26M 0.00 0.00%
Equinox Gold Corp 4:17 p.m. 9.11
 0.14
 1.56%
7.53 17.25 101.22 0.09 2.74B 0.00 0.00%
Equinox Gold Corp Common Shares 4:00 p.m. 7.15
 0.04
 0.56%
5.90 13.07 79.44 0.09 2.15B 0.00 0.00%
Equity Metals Corporat 3:49 p.m. 0.125  UNCH  0.0% 0.11 0.33 NA -0.04 9.78M 0.00 0.00%
Equity Metals Corporation Ordinary Share 3:49 p.m. 0.102
 0.0029
 2.93%
0.083 0.2547 NA -0.04 7.98M 0.00 0.00%
Erin Ventures Inc 9:30 a.m. 0.085
 0.005
 5.56%
0.03 0.245 NA -0.01 12.27M 0.00 0.00%
Erin Ventures Inc Ordinary Shares 9:30 a.m. 0.065
 0.0048
 6.88%
0.0259 0.1937 NA -0.01 9.38M 0.00 0.00%
Euro Sun Mining Inc 11:26 a.m. 0.39
 0.005
 1.27%
0.295 0.465 NA -0.09 68.21M 0.00 0.00%
Euro Sun Mining Inc Common Shares 3:43 p.m. 0.3096
 0.0103
 3.22%
0.20 0.3917 NA -0.09 54.15M 0.00 0.00%
European Electric Meta 1:13 p.m. 0.15
 0.015
 9.09%
0.14 0.49 NA -0.08 795414 0.00 0.00%
European Electric Metals Inc Common Shar 9:52 a.m. 0.1131
 0.0025
 2.26%
0.108 0.3905 NA -0.08 599742 0.00 0.00%
Excellon Resources Inc 4:10 p.m. 1.88
 0.14
 6.93%
1.88 4.76 NA -0.55 61.60M 0.00 0.00%
Excellon Resources Inc Common Shares 3:59 p.m. 1.55
 0.02
 1.27%
1.53 3.90 NA -0.55 50.78M 0.00 0.00%
Exgen Res Inc Common Shares 9:30 a.m. 0.0973
 0.0073
 8.11%
0.007 0.11 NA -0.003331 3.41M 0.00 0.00%
Exgen Resources Inc 9:30 a.m. 0.10
 0.005
 4.76%
0.08 0.20 NA -0.003331 3.51M 0.00 0.00%
Falco Resources Ltd 3:51 p.m. 0.39
 0.005
 1.27%
0.345 0.48 NA -0.02 88.56M 0.00 0.00%
Falco Resources LTD. Common Shares Cana 3:51 p.m. 0.3022
 0.0001
 0.03%
0.20 0.50 NA -0.02 68.62M 0.00 0.00%
Falcon Gold Corp 3:36 p.m. 0.11
 0.005
 4.76%
0.075 0.18 NA -0.01 11.77M 0.00 0.00%
Falcon Gold Corp Canada 3:36 p.m. 0.0913
 0.0032
 3.63%
0.0593 0.1721 NA -0.01 9.77M 0.00 0.00%
Fancamp Exploration LT 3:57 p.m. 0.12
 0.005
 4.00%
0.065 0.165 1.09 0.11 21.18M 0.00 0.00%
Fancamp Exploration Ltd Ordinary Shares 3:43 p.m. 0.109
 0.001
 0.91%
0.0566 0.1257 0.99 0.11 19.24M 0.00 0.00%
Fidelity Minerals Corp 3:52 p.m. 0.085  UNCH  0.0% 0.055 0.17 NA -0.03 5.24M 0.00 0.00%
Fidelity Minerals Corp Common Shares 3:38 p.m. 0.07  UNCH  0.0% 0.0382 0.11 NA -0.03 4.32M 0.00 0.00%
Finlay Minerals Ltd Ordinary Shares Can 3:32 p.m. 0.112
 0.012
 9.68%
0.0451 0.15 NA -0.00051 13.61M 0.00 0.00%
Finlay Minerals LTD. 3:32 p.m. 0.14
 0.01
 6.67%
0.06 0.19 NA -0.00051 17.01M 0.00 0.00%
Fiore Gold Ltd 3:54 p.m. 1.21
 0.01
 0.83%
0.95 1.69 5.76 0.18 121.81M 0.00 0.00%
Fiore Gold Ltd Ordinary Shares Canada 3:59 p.m. 0.95
 0.0035
 0.37%
0.7401 1.29 4.52 0.18 95.64M 0.00 0.00%
First Cobalt Corp 3:59 p.m. 0.285  UNCH  0.0% 0.115 0.46 NA -0.01 141.41M 0.00 0.00%
First Cobalt Corp Ordinary Shares Canad 3:56 p.m. 0.2275
 0.0025
 1.09%
0.09 0.3699 NA -0.01 112.88M 0.00 0.00%
First Idaho Resources 2:33 p.m. 0.095
 0.025
 35.71%
0.07 0.095 NA -0.001509 0 0.00 0.00%
First Majestic Silver 4:25 p.m. 15.62
 0.27
 1.76%
12.48 30.75 142.00 0.11 3.99B 0.006 0.15%
First Majestic Silver Corp Ordinary Sha 4:00 p.m. 12.31
 0.20
 1.65%
9.33 24 111.91 0.11 3.16B 0.006 0.19%
First Mining Gold Corp 4:00 p.m. 0.32
 0.005
 1.54%
0.315 0.51 NA -0.05 223.30M 0.00 0.00%
First Mining Gold Corp Ordinary Shares 3:55 p.m. 0.253
 0.0021
 0.82%
0.248 0.421 NA -0.05 176.55M 0.00 0.00%
Fjordland Exploration 1:23 p.m. 0.12  UNCH  0.0% 0.07 0.27 NA -0.01 8.91M 0.00 0.00%
Fjordland Exploration Inc Ordinary Share 12:58 p.m. 0.081
 0.0069
 7.85%
0.049 0.21 NA -0.01 6.02M 0.00 0.00%
Foran Mining Corp Ordinary Shares Canad 2:04 p.m. 1.61
 0.08
 4.73%
0.24 2.15 NA -0.01 290.78M 0.00 0.00%
Foran Mining Corporati 3:50 p.m. 2.06
 0.06
 2.83%
0.16 2.63 NA -0.01 372.06M 0.00 0.00%
Fort ST James Nickel C 12:48 p.m. 0.44
 0.06
 12.00%
0.13 0.50 NA -0.01 9.92M 0.00 0.00%
Fort ST. James Nickel Corp Ordinary Sha 1:53 p.m. 0.0971
 0.0029
 2.90%
0.0971 0.12 NA -0.01 2.19M 0.00 0.00%
Fortuna Silver Mines Inc Ordinary Shares 4:00 p.m. 4.22
 0.02
 0.47%
3.81 9.80 35.17 0.12 1.23B 0.00 0.00%
Fpx Nickel Corp 3:59 p.m. 0.47
 0.04
 7.84%
0.42 0.94 NA -0.01 100.37M 0.00 0.00%
Fpx Nickel Corp Ordinary Shares 3:59 p.m. 0.3699
 0.0201
 5.15%
0.3241 0.7564 NA -0.01 79.00M 0.00 0.00%
Franco-nevada Corporat 4:17 p.m. 173.28
 3.20
 1.81%
133.63 205.24 101.33 1.71 33.11B 0.30 0.69%
Franco-nevada Corporation 4:00 p.m. 135.98
 3.41
 2.45%
105.62 163.7861 79.52 1.71 25.99B 0.30 0.88%
Freegold Ventures Limi 4:00 p.m. 0.56
 0.035
 5.88%
0.52 1.24 NA -0.00492 187.07M 0.00 0.00%
Freegold Ventures LTD. Ordinary Shares 3:42 p.m. 0.45
 0.0169
 3.62%
0.394 0.9401 NA -0.00492 150.32M 0.00 0.00%
Fremont Gold Ltd 3:38 p.m. 0.03
 0.005
 20.00%
0.025 0.10 NA -0.04 4.38M 0.00 0.00%
Fremont Gold LTD. Ordinary Shares 2:38 p.m. 0.0192
 0.0064
 25.00%
0.0192 0.104 NA -0.04 2.81M 0.00 0.00%
Frontier Lithium Inc 3:49 p.m. 0.93  UNCH  0.0% 0.235 1.39 NA -0.04 181.97M 0.00 0.00%
Frontier Lithium Ordinary Shares 3:49 p.m. 0.724
 0.0145
 1.96%
0.1801 1.10 NA -0.04 141.66M 0.00 0.00%
Frontline Gold Corp Common Shares Canad 2:34 p.m. 0.02
 0.006
 23.08%
0.01 0.034 2.00 0.01 2.54M 0.00 0.00%
Frontline Gold Corpora 2:26 p.m. 0.03  UNCH  0.0% 0.015 0.04 3.00 0.01 3.80M 0.00 0.00%
Full Metal Minerals LT 3:59 p.m. 0.175  UNCH  0.0% 0.165 0.65 NA -0.07 10.36M 0.00 0.00%
Full Metal Minerals Ltd Common Shares 1:48 p.m. 0.1396
 0.0002
 0.14%
0.0001 0.571 NA -0.07 8.27M 0.00 0.00%
G2 Goldfields Inc 3:44 p.m. 0.43
 0.02
 4.44%
0.346 0.653 NA -0.01 54.61M 0.00 0.00%
G2 Goldfields Inc Common Shares 3:45 p.m. 0.3697
 0.0018
 0.49%
0.253 0.5018 NA -0.01 46.95M 0.00 0.00%
Gabriel Resources Ltd 10:20 a.m. 0.245
 0.015
 6.52%
0.195 0.45 NA -0.06 237.05M 0.00 0.00%
Galane Gold Ltd 3:41 p.m. 0.14  UNCH  0.0% 0.135 0.35 7.00 0.02 45.83M 0.00 0.00%
Galane Gold Ltd Common Shares Canada 3:41 p.m. 0.1109
 0.0002
 0.18%
0.1014 0.28 5.54 0.02 36.30M 0.00 0.00%
Galantas Gold Corp 3:15 p.m. 0.38
 0.03
 7.32%
0.215 0.94 NA -0.09 17.69M 0.00 0.00%
Galantas Gold Corporation Ordinary Share 10:32 a.m. 0.321  UNCH  0.0% 0.1586 0.778 NA -0.09 14.95M 0.00 0.00%
Galiano Gold Inc 4:00 p.m. 0.685
 0.025
 3.52%
0.683 1.64 2.63 0.26 154.09M 0.00 0.00%
Galiano Gold Inc 4:00 p.m. 0.85
 0.03
 3.41%
0.85 2.17 3.27 0.26 191.20M 0.00 0.00%
Galore Res Inc Common Shares Canada 11:36 a.m. 0.0079
 0.0019
 31.67%
0.002 0.0247 NA -0.00327 1.10M 0.00 0.00%
Galore Resources Inc 11:36 a.m. 0.015
 0.005
 25.00%
0.01 0.03 NA -0.00327 2.09M 0.00 0.00%
Galway Gold Inc 1:10 p.m. 0.19
 0.02
 11.77%
0.115 0.285 NA -0.04 7.91M 0.00 0.00%
Galway Gold Inc Common Shares 1:10 p.m. 0.15
 0.0054
 3.73%
0.0872 0.23 NA -0.04 6.24M 0.00 0.00%
Gambier Gold Corp 3:53 p.m. 0.12
 0.01
 9.09%
0.105 0.36 NA -0.03 5.28M 0.00 0.00%
Gambier Gold Corp Common Shares 2:38 p.m. 0.09
 0.0032
 3.43%
0.09 0.2893 NA -0.03 3.96M 0.00 0.00%
Garibaldi Resources CO 3:58 p.m. 0.34
 0.01
 2.86%
0.325 0.75 NA -0.03 41.33M 0.00 0.00%
Garibaldi Resources Corp Ordinary Shares 3:23 p.m. 0.2628
 0.0169
 6.04%
0.255 0.5584 NA -0.03 31.94M 0.00 0.00%
Gatling Expl Inc Common Shares 3:49 p.m. 0.3149
 0.017
 5.71%
0.2788 0.637 NA -0.2 14.26M 0.00 0.00%
Gatling Exploration IN 3:59 p.m. 0.41
 0.03
 7.89%
0.35 0.82 NA -0.2 18.57M 0.00 0.00%
Genesis Metals Corp 11:30 a.m. 0.0974
 0.0026
 2.60%
0.0972 0.2245 NA -0.06 5.74M 0.00 0.00%
Genesis Metals Corp 1:04 p.m. 0.13
 0.005
 4.00%
0.125 0.285 NA -0.06 7.66M 0.00 0.00%
Gfg Resources Inc 3:43 p.m. 0.155
 0.01
 6.90%
0.12 0.30 NA -0.01 20.55M 0.00 0.00%
Gfg Resources Inc Ordinary Shares Cana 3:43 p.m. 0.1217
 0.0069
 6.01%
0.096 0.238 NA -0.01 16.13M 0.00 0.00%
Gfm Res Ltd Ordinary Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.01 0 0.00 NA%
Gfm Resources LTD. 11:21 a.m. 0.15
 0.03
 25.00%
0.065 0.15 NA -0.01 2.86M 0.00 0.00%
Ggl Resources Corp 10:56 a.m. 0.11
 0.025
 18.52%
0.11 0.445 NA -0.01 5.01M 0.00 0.00%
Ggl Resources Corporation Ordinary Share 12:59 p.m. 0.1188
 0.0048
 3.88%
0.08 0.29 NA -0.01 5.42M 0.00 0.00%
Gitennes Expl Inc F Ordinary Shares 12:26 p.m. 0.0429
 0.0091
 17.50%
0.0429 0.12 NA -0.07 1.79M 0.00 0.00%
Gitennes Exploration I 3:32 p.m. 0.055
 0.005
 8.33%
0.055 0.165 NA -0.07 2.30M 0.00 0.00%
Glacier Lake Resources 1:33 p.m. 0.285
 0.115
 28.75%
0.20 0.40 NA -0.075 6.17M 0.00 0.00%
Glacier Lake Resources Ordinary Shares 1:33 p.m. 0.2203
 0.1968
 47.18%
0.07 0.4198 NA -0.075 4.77M 0.00 0.00%
Glen Eagle Resources I 3:51 p.m. 0.135
 0.005
 3.57%
0.045 0.18 NA -0.02 15.13M 0.00 0.00%
Glen Eagle Resources Inc Ordinary Shares 3:51 p.m. 0.105
 0.0109
 9.40%
0.0383 0.13 NA -0.02 11.77M 0.00 0.00%
Global Battery Metals 3:59 p.m. 0.28
 0.005
 1.75%
0.085 1.93 NA -0.05 15.59M 0.00 0.00%
Global Battery Metals Ltd Ordinary Share 3:57 p.m. 0.2243
 0.0005
 0.22%
0.054 1.52 NA -0.05 12.49M 0.00 0.00%
Gmv Minerals Inc 3:54 p.m. 0.30
 0.02
 6.25%
0.20 0.445 NA -0.02 20.96M 0.00 0.00%
Gmv Minerals Inc Ordinary Shares Canad 2:19 p.m. 0.2313
 0.0008
 0.34%
0.155 0.364 NA -0.02 16.16M 0.00 0.00%
Gobimin Inc 9:30 a.m. 0.22
 0.035
 18.92%
0.185 0.365 NA -0.062 10.82M 0.01 4.55%
Gobimin Inc Ordinary Shares Canada 9:35 a.m. 0.1433
 0.0269
 15.80%
0.1433 0.26 NA -0.062 7.05M 0.0079 5.50%
Gogold Resources Inc 4:16 p.m. 2.93  UNCH  0.0% 1.37 3.55 13.89 0.199 813.54M 0.00 0.00%
Gogold Resources Inc Ordinary Shares C 3:58 p.m. 2.26
 0.05
 2.17%
1.02 2.95 10.71 0.199 627.51M 0.00 0.00%
Gold Fields Ltd American Depositary 4:00 p.m. 8.13
 0.03
 0.37%
7.93 13.21 10.04 0.81 7.22B 0.15 3.69%
Gold Reserve Inc 3:41 p.m. 2.06  UNCH  0.0% 1.50 2.50 NA -0.12 204.75M 0.00 0.00%
Gold Resv Inc 3:41 p.m. 1.61  UNCH  0.0% 1.172 1.82 NA -0.12 160.03M 0.00 0.00%
Gold Springs Resource 2:26 p.m. 0.20  UNCH  0.0% 0.075 0.205 NA -0.01 49.89M 0.00 0.00%
Gold Springs Resource Corp Ordinary Shar 2:18 p.m. 0.1608
 0.0015
 0.92%
0.0581 0.168 NA -0.01 40.11M 0.00 0.00%
Gold Standard Ventures 3:59 p.m. 0.59  UNCH  0.0% 0.55 1.23 NA -0.04 211.20M 0.00 0.00%
Gold Standard Ventures Corporation C 4:00 p.m. 0.4445
 0.0157
 3.41%
0.43 0.9744 NA -0.04 159.12M 0.00 0.00%
Gold Terra Resource CO 3:44 p.m. 0.20  UNCH  0.0% 0.19 0.45 NA -0.01 37.87M 0.00 0.00%
Gold Terra Resource Corp Common Shares 1:02 p.m. 0.1518
 0.001
 0.65%
0.1491 0.337 NA -0.01 28.74M 0.00 0.00%
Gold79 Mines Ltd 11:47 a.m. 0.065  UNCH  0.0% 0.06 0.13 NA -0.01 7.96M 0.00 0.00%
Gold79 Mines Ltd Common Shares 9:57 a.m. 0.0508
 0.0047
 8.47%
0.039 0.10 NA -0.01 6.22M 0.00 0.00%
Goldbank Mining Corpor 12:29 p.m. 0.175
 0.03
 20.69%
0.10 0.19 NA -0.02 14.34M 0.00 0.00%
Goldbank Mining Corporation Ordinary Sha 2:34 p.m. 0.0944
 0.006
 5.98%
0.0873 0.113 NA -0.02 7.73M 0.00 0.00%
Goldcliff Resource Cor 3:38 p.m. 0.075
 0.005
 6.25%
0.075 0.16 NA -0.02 4.27M 0.00 0.00%
Goldcliff Resource Corp Ordinary Shares 3:17 p.m. 0.0585
 0.0064
 9.86%
0.0584 0.13 NA -0.02 3.33M 0.00 0.00%
Golden Arrow Res Corp 3:32 p.m. 0.17  UNCH  0.0% 0.145 0.21 NA -0.05 19.78M 0.00 0.00%
Golden Arrow Res Corp Common Shares 1:21 p.m. 0.1328
 0.0007
 0.53%
0.115 0.20 NA -0.05 15.45M 0.00 0.00%
Golden Dawn Minerals I 3:12 p.m. 0.28  UNCH  0.0% 0.105 0.31 NA -0.1 12.25M 0.00 0.00%
Golden Dawn Minerals Inc Common Shares 3:12 p.m. 0.2188
 0.0069
 3.06%
0.0832 0.2402 NA -0.1 9.57M 0.00 0.00%
Golden Goliath Golden Goliath Resources 1:24 p.m. 0.0384
 0.0061
 13.71%
0.028 0.32 NA -0.01 5.57M 0.00 0.00%
Golden Goliath Resourc 11:06 a.m. 0.05  UNCH  0.0% 0.05 0.355 NA -0.01 7.25M 0.00 0.00%
Golden Harp Res Inc Ordinary Shares CA 3:29 p.m. 0.3956
 0.2239
 130.40%
0.1689 0.3956 NA -0.01 11.86M 0.00 0.00%
Golden Harp Resources 10:08 a.m. 0.17
 0.03
 15.00%
0.17 0.25 NA -0.01 5.09M 0.00 0.00%
Golden Minerals Compan 3:59 p.m. 0.60  UNCH  0.0% 0.51 1.65 NA -0.07 97.68M 0.00 0.00%
Golden Minerals Company 4:00 p.m. 0.4798
 0.0045
 0.93%
0.3809 1.22 NA -0.07 78.11M 0.00 0.00%
Golden SH Res Corp Common Shares 12:42 p.m. 0.0737
 0.0012
 1.60%
0.0723 0.20 NA -0.017 2.85M 0.00 NA%
Golden Share Resources 3:37 p.m. 0.13  UNCH  0.0% 0.08 0.17 9.29 0.014 5.18M 0.00 0.00%
Golden Star Resources Ltd 4:00 p.m. 2.43
 0.04
 1.62%
2.04 4.77 NA -0.47 281.21M 0.00 0.00%
Golden Tag Res Ltd Ordinary Shares 3:58 p.m. 0.18
 0.0098
 5.16%
0.1713 0.518 NA -0.04 32.21M 0.00 0.00%
Golden Tag Resources L 3:58 p.m. 0.225
 0.02
 8.16%
0.215 0.65 NA -0.04 40.26M 0.00 0.00%
Goldeneye Resources CO 3:25 p.m. 0.055  UNCH  0.0% 0.04 0.10 NA -0.01 2.36M 0.00 0.00%
Goldex Resources Corpo 9:30 a.m. 0.065  UNCH  0.0% 0.065 0.10 NA -0.02 1.06M 0.00 0.00%
Goldex Resources Corporation Ordinary SH 9:30 a.m. 0.05
 0.0072
 12.59%
0.0487 0.075 NA -0.02 813852 0.00 0.00%
Goldgroup Mining Inc 2:05 p.m. 0.04
 0.005
 11.11%
0.035 0.075 NA -0.01 8.47M 0.00 0.00%
Goldgroup Mining Inc Ordinary Shares C 2:05 p.m. 0.0308
 0.0003
 0.96%
0.0217 0.057 NA -0.01 6.52M 0.00 0.00%
Goldhills Hldg Ltd Ordinary Shares 10:28 a.m. 0.26
 0.0291
 12.60%
0.1214 0.26 NA -0.03 5.28M 0.00 0.00%
Goldhills Holding Ltd 12:21 p.m. 0.25
 0.04
 13.79%
0.08 0.33 NA -0.03 5.08M 0.00 0.00%
Goldmining Inc 4:10 p.m. 1.69
 0.03
 1.74%
1.40 3.50 NA -0.08 252.79M 0.00 0.00%
Goldmining Inc Common Shares 4:00 p.m. 1.26
 0.09
 6.67%
1.08 2.70 NA -0.08 188.49M 0.00 0.00%
Goldon Resources Ltd 2:33 p.m. 0.20
 0.01
 4.76%
0.20 1.14 NA -0.05 4.86M 0.00 0.00%
Goldon Resources Ltd Ordinary Shares 2:01 p.m. 0.1713
 0.0159
 10.23%
0.1554 0.8639 NA -0.05 4.16M 0.00 0.00%
Goldshore Resources IN 2:07 p.m. 0.64
 0.02
 3.23%
0.53 0.98 NA -0.06 64.19M 0.00 0.00%
Goldshore Resources Inc Common Shares 2:07 p.m. 0.51
 0.0002
 0.04%
0.312 0.85 NA -0.06 51.15M 0.00 0.00%
Goldsource Mines Inc 12:09 p.m. 0.91
 0.05
 5.21%
0.77 1.70 NA -0.2 46.88M 0.00 0.00%
Goldsource Mines Inc Common Shares 10:24 a.m. 0.7129
 0.0371
 4.95%
0.6028 1.309 NA -0.2 36.73M 0.00 0.00%
Gowest Gold Ltd 3:51 p.m. 0.20  UNCH  0.0% 0.155 0.51 NA -0.09 16.44M 0.00 0.00%
Gowest Gold Ltd Ordinary Shares 9:54 a.m. 0.18
 0.0006
 0.33%
0.1204 0.3878 NA -0.09 14.79M 0.00 0.00%
Gpm Metals Inc 3:38 p.m. 0.10  UNCH  0.0% 0.05 0.15 NA -0.01 6.61M 0.00 0.00%
Gpm Metals Inc Ordinary Shares 11:21 a.m. 0.0916
 0.0004
 0.43%
0.039 0.1261 NA -0.01 6.06M 0.00 0.00%
GR Silver Mining Ltd 3:56 p.m. 0.31
 0.02
 6.06%
0.305 0.92 NA -0.09 51.81M 0.00 0.00%
GR Silver Mng Ltd Common Shares 3:55 p.m. 0.2478
 0.0132
 5.06%
0.2425 0.7376 NA -0.09 41.42M 0.00 0.00%
Gran Colombia Gold Cor 4:00 p.m. 5.25
 0.07
 1.35%
4.50 8.40 NA -0.08 517.05M 0.015 3.43%
Gran Colombia Gold Corp Ordinary Shares 3:56 p.m. 4.11
 0.01
 0.24%
3.37 6.6125 NA -0.08 404.78M 0.015 4.38%
Gran Colombia Gold Corp Warrant 04/30/20 3:04 p.m. 2.33
 0.12
 4.90%
1.645 5 NA NA 0 0.00 0.00%
Granada Gold Mine Inc 2:52 p.m. 0.115
 0.01
 9.52%
0.105 0.27 NA -0.05 14.10M 0.00 0.00%
Granada Gold Mine Inc Common Shares 3:55 p.m. 0.0868
 0.0002
 0.23%
0.0811 0.2015 NA -0.05 10.64M 0.00 0.00%
Grande Portage Resourc 3:47 p.m. 0.435
 0.03
 6.45%
0.235 0.78 NA -0.02 44.42M 0.00 0.00%
Grande Portage Resources Ltd Ordinary SH 3:56 p.m. 0.3513
 0.024
 6.39%
0.1839 0.6452 NA -0.02 35.87M 0.00 0.00%
Granite Creek Copper L 3:40 p.m. 0.18  UNCH  0.0% 0.11 0.285 NA -0.06