ProfitQuotes.com
symbol lookup  commodity list
Bookmark This Page
Daily Dividend Report: CVX,SCHW,BKR,MCK,XOM

Thu, 27 Jan 17:38:37 GMT
Wednesday's ETF Movers: XSD, SIL

Wed, 26 Jan 17:01:06 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 COMPANY — 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 -0.13 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 Rome Resources Ltd 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
1911 Gold Corp Ordinary Shares 2:44 p.m. 0.25
 0.001
 0.40%
0.205 0.59 NA -0.15 15.33M 0.00 0.00%
1911 Gold Corporation 2:44 p.m. 0.31
 0.005
 1.59%
0.26 0.72 NA -0.15 19.01M 0.00 0.00%
A-mark Precious Metals Inc 3:48 p.m. 59
 0.35
 0.59%
26.24 80.925 3.32 17.79 669.77M 0.08 0.54%
Abacus Mining & Exploration Corporat 3:28 p.m. 0.056
 0.0004
 0.72%
0.0446 0.18 NA -0.05 4.91M 0.00 0.00%
Abacus Mining and Exploration 3:28 p.m. 0.07  UNCH  0.0% 0.06 0.235 NA -0.05 6.14M 0.00 0.00%
Abcourt Mines Inc 11:53 a.m. 0.09  UNCH  0.0% 0.08 0.17 12.86 0.008 28.03M 0.00 0.00%
Abcourt Mines Inc Cl-b F Ordinary Shar 1:47 p.m. 0.0723
 0.0037
 4.87%
0.054 0.147 10.33 0.008 22.51M 0.00 0.00%
Aben Resources LTD. 3:29 p.m. 0.05
 0.005
 9.09%
0.04 0.085 NA -0.01 6.57M 0.00 0.00%
Aben Resources LTD. Ordinary Shares 3:29 p.m. 0.0384
 0.0056
 12.73%
0.0313 0.07 NA -0.01 5.04M 0.00 0.00%
Aberdeen International Inc 10:57 a.m. 0.14  UNCH  0.0% 0.125 0.48 4.67 0.03 19.19M 0.005 7.14%
Aberdeen International Inc Ordinary Shar 2:49 p.m. 0.115
 0.0033
 2.79%
0.0948 0.3651 3.83 0.03 15.76M 0.005 8.70%
Academy Metals Inc 3:00 p.m. 0.405
 0.025
 5.81%
0.38 2 NA -0.17 749280 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 3:08 p.m. 0.06
 0.005
 7.69%
0.045 0.12 NA -0.001 12.23M 0.00 0.00%
Adamera Minerals Corp Ordinary Shares C 2:59 p.m. 0.0436
 0.0003
 0.68%
0.035 0.10 NA -0.001 8.89M 0.00 0.00%
Advance Lithium Corp 3:03 p.m. 0.06  UNCH  0.0% 0.045 0.135 NA NA 4.52M 0.00 0.00%
Advance Lithium Corp Common Shares 11:22 a.m. 0.0525  UNCH  0.0% 0.0369 0.0887 NA NA 3.95M 0.00 0.00%
Aex Gold Inc 1:41 p.m. 0.54
 0.04
 6.90%
0.435 1 NA -0.1 95.63M 0.00 0.00%
African Gold Group Inc 3:26 p.m. 0.13  UNCH  0.0% 0.11 0.20 NA -0.05 28.16M 0.00 0.00%
African Gold Group Inc Ordinary Shares 11:45 a.m. 0.10  UNCH  0.0% 0.08 0.161 NA -0.05 21.66M 0.00 0.00%
Aftermath Silver Ltd 3:45 p.m. 0.33
 0.025
 7.04%
0.31 1.58 NA -0.06 44.84M 0.00 0.00%
Aftermath Silver Ltd Ordinary Shares 3:32 p.m. 0.26
 0.0078
 2.91%
0.2542 1.28 NA -0.06 35.33M 0.00 0.00%
Agnico Eagle Mines Ltd 3:50 p.m. 46.68
 1.86
 3.83%
46.67 74.50 17.68 2.1 11.45B 0.35 3.00%
Agnico Eagle Mines Ltd 3:50 p.m. 59.48
 2.03
 3.30%
59.48 93.19 22.53 2.1 14.59B 0.4472 3.01%
Aguila Copper Corp 12:38 p.m. 0.25
 0.005
 1.96%
0.15 0.49 NA -0.06 5.99M 0.00 0.00%
Aguila Copper Corp Common Shares 9:33 a.m. 0.185
 0.0278
 13.06%
0.1178 0.3828 NA -0.06 4.44M 0.00 0.00%
Alamos Gold Inc Class A Common Shares 3:50 p.m. 6.645
 0.245
 3.56%
6.62 9.375 17.96 0.37 2.60B 0.025 1.50%
Alamos Gold Inc Cls A 3:50 p.m. 8.47
 0.26
 2.98%
8.30 11.33 22.89 0.37 3.32B 0.025 1.18%
Alexco Resource Corp 3:50 p.m. 1.81
 0.15
 7.65%
1.81 4.38 NA -0.24 274.32M 0.00 0.00%
Alexco Resource Corp Common Shares Cana 3:50 p.m. 1.41
 0.12
 7.84%
1.41 3.42 NA -0.24 213.70M 0.00 0.00%
Allied Copper Corp 1:00 p.m. 0.20
 0.01
 4.76%
0.19 0.68 NA -0.17 7.62M 0.00 0.00%
Allied Copper Corp Common Shares 11:08 a.m. 0.1865
 0.0035
 1.84%
0.1522 0.211 NA -0.17 7.10M 0.00 0.00%
Aloro Mining Corp 12:58 p.m. 0.055
 0.015
 21.43%
0.04 0.08 NA -0.01 3.03M 0.00 0.00%
Aloro Mng Corp Common Shares 12:58 p.m. 0.0437
 0.0082
 15.80%
0.011 0.1298 NA -0.01 2.41M 0.00 0.00%
Alphamin Resources Corp 3:46 p.m. 0.96
 0.05
 4.95%
0.41 1.10 NA -0.83 1.21B 0.03 3.12%
Alphamin Resources Corp Ordinary Shares 3:32 p.m. 0.7665
 0.0308
 3.86%
0.3299 0.887 NA -0.83 965.79M 0.03 3.91%
Altair Res Inc Common Shares 11:56 a.m. 0.057
 0.001
 1.79%
0.0187 0.1315 NA -0.01 2.86M 0.00 0.00%
Altair Resources Inc 3:11 p.m. 0.10  UNCH  0.0% 0.03 0.19 NA -0.01 5.01M 0.00 0.00%
Altaley Mining Corporation 3:47 p.m. 0.31
 0.015
 4.62%
0.195 0.80 NA -0.07 80.29M 0.00 0.00%
Altaley Mining Corporation Ordinary Shar 1:26 p.m. 0.2459
 0.0018
 0.73%
0.147 0.79 NA -0.07 63.69M 0.00 0.00%
Altamira Gold Corp 3:49 p.m. 0.19
 0.005
 2.56%
0.19 0.465 NA -0.02 27.92M 0.00 0.00%
Altamire Gold Corp Ordinary Shares 2:59 p.m. 0.15
 0.006
 3.85%
0.1405 0.423 NA -0.02 22.04M 0.00 0.00%
Altan Rio Minerals Ltd 11:15 a.m. 0.12
 0.01
 7.69%
0.09 0.215 NA -0.04 12.12M 0.00 0.00%
Alturas Minerals Corp 3:31 p.m. 0.015
 0.005
 25.00%
0.015 0.045 0.75 0.02 2.18M 0.00 0.00%
Alturas Minerals Corp Ordinary Shares C 12:01 p.m. 0.0076
 0.0118
 60.83%
0.0031 0.04 0.38 0.02 1.11M 0.00 0.00%
Amarc Resources LTD. 12:53 p.m. 0.115
 0.005
 4.54%
0.055 0.195 7.90 0.01 21.46M 0.00 0.00%
Amarc Resources LTD. Ordinary Shares CA 11:13 a.m. 0.0929
 0.0075
 7.47%
0.041 0.164 6.39 0.01 17.34M 0.00 0.00%
Amarillo Gold Corp 3:19 p.m. 0.415
 0.005
 1.19%
0.20 0.42 NA -0.01 160.12M 0.00 0.00%
Amarillo Gold Corporation Ordinary Share 2:08 p.m. 0.3224
 0.0042
 1.29%
0.1646 0.3508 NA -0.01 124.39M 0.00 0.00%
American Creek Resources Ltd New Common 10:46 a.m. 0.135
 0.005
 3.57%
0.124 0.3782 54.68 0.002469 53.65M 0.00 0.00%
American Creek Resources LTD. 3:43 p.m. 0.17
 0.005
 2.86%
0.16 0.433 68.85 0.002469 67.56M 0.00 0.00%
American Cumo Mining Corp Ordinary Shar 12:15 p.m. 0.037
 0.0013
 3.39%
0.0259 0.0794 NA -0.01 9.30M 0.00 0.00%
American Cumo Mining Corporation 11:59 a.m. 0.04
 0.005
 11.11%
0.035 0.10 NA -0.01 10.05M 0.00 0.00%
American Lithium Corp 3:48 p.m. 3.21
 0.07
 2.13%
1.50 6.25 NA -0.12 609.25M 0.00 0.00%
American Lithium Corp Ordinary Shares 3:46 p.m. 2.5101
 0.06
 2.33%
1.20 5 NA -0.12 476.41M 0.00 0.00%
American Lithium Corp Warrant 05/11/202 9:40 a.m. 0.55
 0.08
 12.70%
0.50 2.50 NA NA 0 0.00 0.00%
Americas Gold and Silver Corporation 3:50 p.m. 0.92
 0.08
 8.00%
0.85 4.03 NA -0.24 151.93M 0.00 0.00%
Americas Gold and Silver Corporation Com 3:48 p.m. 0.726
 0.0548
 7.02%
0.676 3.21 NA -0.24 119.90M 0.00 0.00%
Amex Expl Inc Ordinary Shares 2:54 p.m. 2.27
 0.049
 2.11%
1.645 2.68 NA -0.024 207.04M 0.00 0.00%
Amex Exploration Inc 3:50 p.m. 2.87
 0.06
 2.05%
2.07 3.44 NA -0.024 261.76M 0.00 0.00%
Amilot Capital Inc 9:30 a.m. 0.03
 0.005
 14.29%
0.03 0.065 NA -0.0025 473464 0.00 0.00%
Amilot Capital Inc Ordinary Shares 11:18 a.m. 0.0300
 0.0260
 650.00%
0.03 0.03 NA -0.0025 473464 0.00 0.00%
Anaconda Mining Inc 3:45 p.m. 0.56
 0.03
 5.08%
0.50 1.05 9.33 0.06 100.97M 0.00 0.00%
Anaconda Mining Inc Common Shares 2:20 p.m. 0.4442
 0.0256
 5.45%
0.3878 0.8499 7.40 0.06 80.09M 0.00 0.00%
Angel Gold Corp 3:56 p.m. 0.02  UNCH  0.0% 0.015 0.04 NA -0.000708 1.05M 0.00 0.00%
Angel Gold Corp Ordinary Shares Canada 3:02 p.m. 0.0114
 0.0026
 18.57%
0.01 0.0349 NA -0.000708 600383 0.00 0.00%
Angkor Resources Corp 1:25 p.m. 0.11
 0.005
 4.76%
0.045 0.12 NA -0.04 16.48M 0.00 0.00%
Angkor Resources Corp Common Shares 3:13 p.m. 0.0853
 0.0098
 12.98%
0.035 0.0976 NA -0.04 12.78M 0.00 0.00%
Anglogold Ashanti Ltd 3:50 p.m. 18.20
 0.91
 4.76%
14.57 26.77 40.09 2.27 7.60B 0.06 0.66%
Antioquia Gold Inc 11:47 a.m. 0.04
 0.005
 14.29%
0.03 0.06 NA -0.01 37.98M 0.00 0.00%
Antioquia Gold Inc Ordinary Shares Cana 2:07 p.m. 0.0255
 0.0015
 5.56%
0.0212 0.05 NA -0.01 24.21M 0.00 0.00%
Apex Resources Inc 3:39 p.m. 0.055  UNCH  0.0% 0.04 0.09 NA -0.01 1.35M 0.00 0.00%
Apex Resources Inc Ordinary Shares 2:28 p.m. 0.05
 0.0299
 148.76%
0.01 0.13 NA -0.01 1.23M 0.00 0.00%
Apogee Minerals Ltd 9:30 a.m. 0.105
 0.005
 4.54%
0.09 0.14 NA -0.03 0 0.00 0.00%
Apollo Silver Corp 2:20 p.m. 0.56
 0.01
 1.75%
0.38 1.15 NA -0.04 91.57M 0.00 0.00%
Apollo Silver Corp Common Shares 12:17 p.m. 0.4436
 0.0017
 0.39%
0.3316 1 NA -0.04 72.54M 0.00 0.00%
Archon Minerals Ltd 1:13 p.m. 0.21
 0.04
 16.00%
0.19 0.36 NA -0.01 11.43M 0.00 0.00%
Arctic Star Expl Corp Common Shares 3:49 p.m. 0.0586
 0.006
 9.29%
0.0349 0.237 NA -0.03 7.50M 0.00 0.00%
Arctic Star Exploration Corp 11:18 a.m. 0.065  UNCH  0.0% 0.035 0.29 NA -0.03 8.32M 0.00 0.00%
Arcus Development Group Inc 2:22 p.m. 0.035  UNCH  0.0% 0.025 0.04 NA -0.000816 2.59M 0.00 0.00%
Arcus Development Group Inc Common Shar 11:51 a.m. 0.0217
 0.0017
 8.50%
0.015 0.03 NA -0.000816 1.60M 0.00 0.00%
Argentum Silver Corp 1:02 p.m. 0.165
 0.005
 2.94%
0.155 0.345 NA -0.01 8.51M 0.00 0.00%
Argentum Silver Corp Ordinary Shares C 3:01 p.m. 0.128  UNCH  0.0% 0.128 0.2733 NA -0.01 6.60M 0.00 0.00%
Argonaut Gold Inc 3:50 p.m. 2.28
 0.06
 2.56%
1.90 4.09 8.31 0.06 709.53M 0.00 0.00%
Argonaut Gold Inc Ordinary Shares Canad 3:45 p.m. 1.81
 0.0405
 2.19%
1.50 3.23 6.59 0.06 563.27M 0.00 0.00%
Aris Gold Corp 2:41 p.m. 1.058
 0.022
 2.04%
0.96 2.5593 NA -1.25 145.83M 0.00 0.00%
Aris Gold Corp Warrant 9:30 a.m. 0.2663
 0.0237
 8.17%
0.0025 0.60 NA NA 0 0.00 0.00%
Aris Gold Corporation 3:17 p.m. 1.35
 0.03
 2.17%
1.25 3.29 NA -1.25 186.07M 0.00 0.00%
Armor Minerals Inc 2:38 p.m. 0.60  UNCH  0.0% 0.55 0.72 NA -0.00136 45.97M 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 1:30 p.m. 0.1678
 0.0077
 4.39%
0.1185 0.26 NA -0.11 18.68M 0.00 0.00%
Ascendant Resources Inc 3:00 p.m. 0.205
 0.015
 6.82%
0.14 0.34 NA -0.11 22.83M 0.00 0.00%
Ashanti Sankofa Inc 10:27 a.m. 0.03  UNCH  0.0% 0.02 0.055 NA -0.003933 1.56M 0.00 0.00%
Ashanti Sankofa Inc Ordinary Shares 9:30 a.m. 0.014
 0.006
 30.00%
0.014 0.03 NA -0.003933 726612 0.00 0.00%
Atac Resources Ltd Ordinary Shares 3:08 p.m. 0.0758
 0.001
 1.30%
0.0675 0.16 NA -0.64 13.98M 0.00 0.00%
Atac Resources LTD. 2:02 p.m. 0.095
 0.005
 5.00%
0.09 0.20 NA -0.64 17.52M 0.00 0.00%
Atico Mining Corp Com Canada 3:09 p.m. 0.3116
 0.0235
 7.01%
0.27 0.65 2.60 0.06 37.79M 0.00 0.00%
Atico Mining Corporation 1:04 p.m. 0.39
 0.045
 10.35%
0.365 0.78 3.25 0.06 47.30M 0.00 0.00%
Aton Res Inc Common Shares 9:30 a.m. 0.1496
 0.0027
 1.77%
0.1245 0.2205 NA -0.04 5.11M 0.00 0.00%
Aton Resources Inc 9:30 a.m. 0.18
 0.05
 21.74%
0.16 0.30 NA -0.04 6.15M 0.00 0.00%
Augusta Gold Corp 12:03 p.m. 0.8361
 0.0351
 4.03%
0.7951 2.52 NA -0.379997 58.92M 0.00 0.00%
Augusta Gold Corp 1:52 p.m. 1.05
 0.06
 5.41%
1.05 2.99 NA NA 0 0.00 0.00%
Auq Gold Mining Inc 3:59 p.m. 0.165  UNCH  0.0% 0.16 0.56 NA -0.02 2.57M 0.00 0.00%
Auq Gold Mng Inc Ordinary Shares 3:56 p.m. 0.14
 0.007
 5.26%
0.133 0.4409 NA -0.02 2.18M 0.00 0.00%
Aura Minerals Inc 3:49 p.m. 10.84
 0.52
 4.58%
9.01 17.50 9.77 0.99 787.28M 0.35 3.23%
Aura Minerals Inc Common Shares 3:19 p.m. 8.56
 0.37
 4.14%
7.13 14.31 7.71 0.99 621.69M 0.35 4.09%
Aurania Resources Ltd 3:36 p.m. 0.77
 0.12
 13.48%
0.75 3.71 NA -0.44 40.01M 0.00 0.00%
Aurania Resources LTD. Ordinary Shares 3:43 p.m. 0.6067
 0.093
 13.29%
0.5999 2.95 NA -0.44 31.53M 0.00 0.00%
Aurcana Silver Corporation 3:45 p.m. 0.32
 0.02
 5.88%
0.315 1.15 NA -0.08 93.46M 0.00 0.00%
Aurcana Silver Corporation Common Shares 3:48 p.m. 0.2539
 0.017
 6.28%
0.2351 0.91 NA -0.08 74.16M 0.00 0.00%
Aurcrest Gold Inc 1:34 p.m. 0.255
 0.015
 6.25%
0.09 0.385 NA -0.01 28.28M 0.00 0.00%
Aurcrest Gold Inc Ordinary Shares Cana 3:28 p.m. 0.1805
 0.0136
 7.01%
0.0915 0.284 NA -0.01 20.02M 0.00 0.00%
Aurelius Minerals Inc 3:36 p.m. 0.32
 0.035
 9.86%
0.21 0.80 NA -0.2 12.96M 0.00 0.00%
Aurelius Minerals Inc Common Shares 11:34 a.m. 0.254
 0.026
 9.29%
0.17 0.629 NA -0.2 10.29M 0.00 0.00%
Aurion Resources LTD. 3:39 p.m. 1.13
 0.12
 9.60%
0.65 1.36 NA -0.03 116.39M 0.00 0.00%
Aurion Resources LTD. Ordinary Shares C 3:45 p.m. 0.903
 0.078
 7.95%
0.43 1.09 NA -0.03 93.01M 0.00 0.00%
Austral Gold Ltd 9:30 a.m. 0.085
 0.005
 6.25%
0.07 0.23 NA NA 0 0.00 0.00%
Austral Gold Ltd Ordinary Shares Austra 9:30 a.m. 0.07
 0.001
 1.41%
0.054 0.20 13.21 0.0134 42.86M 0.00 0.00%
Avidian Gold Corp 11:27 a.m. 0.07
 0.005
 6.67%
0.07 0.225 NA -0.04 11.56M 0.00 0.00%
Avidian Gold Corp Common Shares Canada 9:31 a.m. 0.0604
 0.0024
 3.82%
0.0604 0.1806 NA -0.04 9.97M 0.00 0.00%
Avino Silver & Gold Mines LTD. Commo 3:50 p.m. 0.7453
 0.0252
 3.27%
0.74 1.85 NA -0.09 76.20M 0.00 0.00%
Avino Silver and Gold Mines Ltd 3:49 p.m. 0.95
 0.05
 5.00%
0.94 2.34 NA -0.09 97.13M 0.00 0.00%
Awale Resources Ltd 9:37 a.m. 0.18
 0.025
 12.20%
0.16 0.88 NA -0.08 4.20M 0.00 0.00%
Axmin Inc 3:49 p.m. 0.07
 0.01
 16.67%
0.045 0.075 NA -0.007 9.69M 0.00 0.00%
Axmin Inc Ordinary Shares Canada 9:30 a.m. 0.034
 0.0044
 11.46%
0.034 0.0586 NA -0.007 4.71M 0.00 0.00%
Aya Gold & Silver Inc Common Shares 3:26 p.m. 7.008
 0.1592
 2.22%
3 9.4395 NA -0.021 733.59M 0.00 0.00%
Aya Gold and Silver Inc 3:50 p.m. 8.91
 0.24
 2.62%
3.95 11.85 NA -0.021 932.69M 0.00 0.00%
Azimut Exploration Inc 3:40 p.m. 1.45  UNCH  0.0% 0.84 2.48 NA -0.01 118.54M 0.00 0.00%
Azucar Minerals Ltd 3:31 p.m. 0.08
 0.005
 5.88%
0.07 0.17 NA -0.02 5.91M 0.00 0.00%
Azucar Minerals Ltd Ordinary Shares 2:05 p.m. 0.0621
 0.0004
 0.64%
0.055 0.137 NA -0.02 4.58M 0.00 0.00%
B2gold Corp 3:50 p.m. 4.45
 0.01
 0.22%
4.21 6.63 10.60 0.59 4.70B 0.04 3.60%
B2gold Corp Common Shares Canada 3:50 p.m. 3.50
 0.02
 0.57%
3.30 5.37 8.33 0.59 3.70B 0.0315 3.61%
Balto Resources LTD. 9:53 a.m. 0.09  UNCH  0.0% 0.09 0.44 NA -0.01 6.54M 0.00 0.00%
Banyan Gold Corp 1:59 p.m. 0.34
 0.01
 2.86%
0.165 0.38 NA -0.02 77.04M 0.00 0.00%
Banyan Gold Corp Class A Ordinary Share 2:35 p.m. 0.2683
 0.0088
 3.18%
0.10 0.35 NA -0.02 60.79M 0.00 0.00%
Barksdale Res Corp Ordinary Shares 9:55 a.m. 0.24
 0.0109
 4.34%
0.22 0.5669 NA -0.04 15.56M 0.00 0.00%
Barksdale Resources Corp 2:19 p.m. 0.28
 0.01
 3.45%
0.28 0.70 NA -0.04 18.15M 0.00 0.00%
Baroyeca Gold & Silver Inc Common SH 2:46 p.m. 0.28
 0.0063
 2.30%
0.12 0.49 NA -0.129309 10.52M 0.00 0.00%
Baroyeca Gold and Silver Inc 3:30 p.m. 0.35  UNCH  0.0% 0.16 0.45 NA -0.129309 13.15M 0.00 0.00%
Barrick Gold Corporation BC 3:50 p.m. 18.675
 0.355
 1.86%
17.27 25.37 16.67 1.31 33.23B 0.09 1.93%
Baru Gold Corp 3:17 p.m. 0.10
 0.005
 4.76%
0.06 0.215 NA -0.02 19.69M 0.00 0.00%
Baru Gold Corp Common Shares 2:45 p.m. 0.0737
 0.0066
 8.22%
0.0464 0.1708 NA -0.02 14.51M 0.00 0.00%
Batero Gold Corp 9:33 a.m. 0.07  UNCH  0.0% 0.06 0.16 NA -0.01 8.06M 0.00 0.00%
Batero Gold Corp Ordinary Shares Canad 1:08 p.m. 0.053
 0.007
 11.67%
0.0409 0.125 NA -0.01 6.10M 0.00 0.00%
Bayhorse Silver Inc 3:50 p.m. 0.105
 0.005
 4.54%
0.085 0.26 NA -0.02 21.68M 0.00 0.00%
Bayhorse Silver Inc Ordinary Shares CA 3:47 p.m. 0.0772
 0.0148
 16.09%
0.061 0.23 NA -0.02 15.94M 0.00 0.00%
Bear Creek Mining Corp 2:51 p.m. 0.9365
 0.0065
 0.70%
0.7351 2.49 NA -0.11 116.38M 0.00 0.00%
Bear Creek Mining Corp 3:42 p.m. 1.18
 0.03
 2.48%
0.92 3.20 NA -0.11 146.64M 0.00 0.00%
Bearclaw Capital Corp 1:34 p.m. 0.22  UNCH  0.0% 0.215 0.37 NA -0.04 1.28M 0.00 0.00%
Bearing Lithium Corp 3:41 p.m. 0.315  UNCH  0.0% 0.14 0.44 NA -0.1 29.19M 0.00 0.00%
Bearing Lithium Corp Common Shares 3:38 p.m. 0.2461
 0.0136
 5.24%
0.1111 0.35 NA -0.1 22.80M 0.00 0.00%
Bell Copper Corporation 1:55 p.m. 0.175  UNCH  0.0% 0.11 0.28 NA -0.02 18.22M 0.00 0.00%
Bell Copper Corporation Ordinary Shares 3:41 p.m. 0.1396
 0.0006
 0.43%
0.085 0.237 NA -0.02 14.54M 0.00 0.00%
Belo Sun Mining Corp 3:46 p.m. 0.59
 0.05
 7.81%
0.39 1.10 NA -0.01 268.48M 0.00 0.00%
Belo Sun Mining Corp Ordinary Shares C 3:49 p.m. 0.4682
 0.0314
 6.29%
0.316 0.8515 NA -0.01 213.06M 0.00 0.00%
Benchmark Metals Inc 2:56 p.m. 0.90
 0.05
 5.26%
0.90 1.64 NA -0.04 152.84M 0.00 0.00%
Benchmark Metals Inc Ordinary Shares 3:22 p.m. 0.7092
 0.0528
 6.93%
0.7068 1.359 NA -0.04 120.43M 0.00 0.00%
Benton Resources Inc 9:30 a.m. 0.20
 0.01
 4.76%
0.135 0.25 NA -0.01 25.29M 0.00 0.00%
Benton Resources Inc Com Canada 2:36 p.m. 0.1666
 0.0054
 3.14%
0.07 0.23 NA -0.01 21.07M 0.00 0.00%
Benz Mining Corp 12:11 p.m. 0.54
 0.01
 1.82%
0.54 1.23 NA -0.11 59.17M 0.00 0.00%
Benz Mng Corp Ordinary Shares Canada 2:45 p.m. 0.4493
 0.0333
 6.90%
0.4493 0.95 NA -0.11 49.23M 0.00 0.00%
Bessor Minerals Inc 12:14 p.m. 0.055  UNCH  0.0% 0.045 0.09 NA -0.003479 1.14M 0.00 0.00%
Bessor Minerals Inc Common Shares 9:38 a.m. 0.0125
 0.0255
 67.11%
0.0111 0.0815 NA -0.003479 259820 0.00 0.00%
Big Ridge Gold Corp 2:57 p.m. 0.24
 0.02
 7.69%
0.11 0.425 NA -0.02 25.94M 0.00 0.00%
Big Ridge Gold Corp Common Shares 3:50 p.m. 0.1949
 0.0151
 7.19%
0.095 0.37 NA -0.02 21.07M 0.00 0.00%
Bitterroot Resources Ltd 1:17 p.m. 0.09  UNCH  0.0% 0.055 0.25 58.82 0.00153 7.23M 0.00 0.00%
Bitterroot Resources Ltd Common Shares 11:12 a.m. 0.07
 0.007
 9.09%
0.0443 0.193 45.75 0.00153 5.62M 0.00 0.00%
Black Mammoth Metals Corp 2:36 p.m. 0.10  UNCH  0.0% 0.08 0.22 NA -0.01 1.14M 0.00 0.00%
Black Mammoth Metals Corp Canada Commo 9:30 a.m. 0.085
 0.04
 32.00%
0.064 0.18 NA -0.01 967034 0.00 0.00%
Blackrock Silver Corp 3:50 p.m. 0.88
 0.04
 4.35%
0.63 1.22 NA -0.15 134.64M 0.00 0.00%
Blackrock Silver Corp Ordinary Shares 3:50 p.m. 0.6955
 0.0349
 4.78%
0.50 1.03 NA -0.15 106.41M 0.00 0.00%
Blackwolf Copper & Gold Ltd Common S 2:31 p.m. 0.37
 0.0612
 14.19%
0.31 1.33 NA -0.133224 11.34M 0.00 0.00%
Blackwolf Copper and Gold Ltd 11:19 a.m. 0.52  UNCH  0.0% 0.51 1.51 NA -0.133224 15.94M 0.00 0.00%
Blende Silver Corp 3:42 p.m. 0.07
 0.01
 16.67%
0.06 0.17 NA -0.01 4.55M 0.00 0.00%
Blende Silver Corp Canada 0/0/NA NA  UNCH  0.0% NA NA NA -0.01 0 0.00 NA%
Blue Moon Metals Inc 2:15 p.m. 0.045
 0.005
 10.00%
0.03 0.09 NA -0.002355 6.66M 0.00 0.00%
Blue Moon Metals Inc Common Shares 10:28 a.m. 0.0337
 0.0008
 2.32%
0.021 0.077 NA -0.002355 4.99M 0.00 0.00%
Blue Star Gold Corp 2:04 p.m. 0.37
 0.01
 2.63%
0.37 1.05 NA -0.2 19.66M 0.00 0.00%
Blue Star Gold Corp Ordinary Shares 3:07 p.m. 0.308
 0.0257
 7.70%
0.0405 0.59 NA -0.2 16.37M 0.00 0.00%
Bold Ventures Inc 9:30 a.m. 0.07
 0.01
 12.50%
0.055 0.12 NA -0.01 3.17M 0.00 0.00%
Bold Ventures Inc Common Shares 12:59 p.m. 0.07  UNCH  0.0% 0.0474 0.09 NA -0.01 3.17M 0.00 0.00%
Bonterra Res Inc Ordinary Shares 3:26 p.m. 0.9868
 0.0332
 3.25%
0.7407 1.30 NA -2.42 101.96M 0.00 0.00%
Bonterra Resources Inc 3:40 p.m. 1.26
 0.02
 1.56%
0.94 1.54 NA -2.42 130.19M 0.00 0.00%
Boundary Gold & Copper Mng Ltd Ordin 9:30 a.m. 0.0165
 0.0124
 42.91%
0.0165 0.0716 NA -0.04 520857 0.00 0.00%
Boundary Gold and Copper Mining Ltd 9:30 a.m. 0.025  UNCH  0.0% 0.025 0.09 NA -0.04 789177 0.00 0.00%
Bravada Gold Corp New Ordinary Shares 2:59 p.m. 0.0381
 0.0066
 14.77%
0.0301 0.1094 NA -0.02 3.69M 0.00 0.00%
Bravada Gold Corporation 11:40 a.m. 0.05  UNCH  0.0% 0.04 0.135 NA -0.02 4.84M 0.00 0.00%
Braveheart Resources Inc 1:34 p.m. 0.075  UNCH  0.0% 0.065 0.155 NA -0.049 15.98M 0.00 0.00%
Braveheart Resources Inc Common Shares 12:45 p.m. 0.0596
 0.0014
 2.41%
0.047 0.12 NA -0.049 12.70M 0.00 0.00%
Brigadier Gold Ltd 11:07 a.m. 0.04
 0.005
 14.29%
0.035 0.24 NA -0.09 3.10M 0.00 0.00%
Brigadier Gold Ltd Ordinary Shares 9:40 a.m. 0.0272
 0.0006
 2.26%
0.0261 0.1956 NA -0.09 2.11M 0.00 0.00%
Brunswick Exploration Inc 2:47 p.m. 0.15  UNCH  0.0% 0.105 0.29 NA NA 19.71M 0.00 0.00%
Btu Metals Corp 2:48 p.m. 0.10  UNCH  0.0% 0.065 0.17 NA -0.02 11.23M 0.00 0.00%
Btu Metals Corp Ordinary Shares Canadac 10:51 a.m. 0.0778
 0.0051
 6.15%
0.0499 0.1379 NA -0.02 8.74M 0.00 0.00%
Buenaventura Mining Company Inc 3:50 p.m. 8.125
 0.075
 0.92%
6.11 12.44 NA -0.53 2.06B 0.0435 1.07%
Bullion Gold Resources Corp 1:29 p.m. 0.07
 0.01
 12.50%
0.065 0.18 NA -0.02 2.65M 0.00 0.00%
Bullion Gold Resources Corp Common Shar 12:29 p.m. 0.0592
 0.0037
 6.67%
0.0003 0.20 NA -0.02 2.24M 0.00 0.00%
Bwr Exploration Inc 3:22 p.m. 0.03  UNCH  0.0% 0.025 0.05 NA -0.01 0 0.00 0.00%
Cadillac Ventures Inc 1:25 p.m. 0.05
 0.005
 9.09%
0.045 0.165 NA -0.51773 2.52M 0.00 0.00%
Cadillac Ventures Inc Common Shares 3:07 p.m. 0.0459  UNCH  0.0% 0.027 0.1098 NA -0.51773 2.31M 0.00 0.00%
Caledonia Mining Corporation Plc Common 3:45 p.m. 11.10
 0.19
 1.68%
10.51 16.95 8.04 1.73 134.52M 0.14 5.05%
Calibre Mining Corp 3:50 p.m. 1.205
 0.045
 3.60%
1.15 2.36 6.69 0.18 532.12M 0.00 0.00%
Calibre Mining Corp Ordinary Shares 3:50 p.m. 0.955
 0.025
 2.55%
0.7905 2.02 5.31 0.18 421.72M 0.00 0.00%
Callinex Mines Inc 3:38 p.m. 2.34
 0.16
 6.40%
2.32 6.50 NA -0.09 31.57M 0.00 0.00%
Callinex Mines Inc Common Shares 3:49 p.m. 1.84
 0.11
 5.64%
1.78 5.26 NA -0.09 24.83M 0.00 0.00%
Camino Minerals Corp Ordinary Shares C 9:30 a.m. 0.0617
 0.0114
 15.60%
0.0617 0.2233 NA -0.01 10.69M 0.00 0.00%
Camino Minerals Corporation 3:36 p.m. 0.08  UNCH  0.0% 0.07 0.30 NA -0.01 13.87M 0.00 0.00%
Canada Carbon Inc 3:12 p.m. 0.08  UNCH  0.0% 0.065 0.28 NA -0.00352 10.34M 0.00 0.00%
Canada Carbon Inc Ordinary Shares Cana 3:46 p.m. 0.0574
 0.0063
 9.89%
0.05 0.22 NA -0.00352 7.42M 0.00 0.00%
Canada Silver Cobalt Wks Inc Common Shar 3:41 p.m. 0.1619
 0.0121
 6.95%
0.11 0.60 NA -0.12 26.39M 0.00 0.00%
Canada Silver Cobalt Works Inc 3:31 p.m. 0.195
 0.025
 11.36%
0.155 0.77 NA -0.12 31.78M 0.00 0.00%
Canasil Res Inc Unclassified 1:47 p.m. 0.095
 0.0064
 6.31%
0.06 0.15 NA -0.02 12.51M 0.00 0.00%
Canasil Resources Inc 3:28 p.m. 0.12
 0.005
 4.00%
0.09 0.18 NA -0.02 15.80M 0.00 0.00%
Candelaria Mining Corp 1:39 p.m. 0.315
 0.005
 1.56%
0.29 0.68 NA -0.04 46.79M 0.00 0.00%
Candelaria Mining Corp Ordinary Shares 12:12 p.m. 0.2562
 0.0316
 14.07%
0.2139 0.5187 NA -0.04 38.06M 0.00 0.00%
Candente Copper Corp 3:50 p.m. 0.195
 0.015
 7.14%
0.105 0.25 NA -0.004019 51.98M 0.00 0.00%
Candente Copper Corporation Common Share 2:54 p.m. 0.15
 0.01
 6.25%
0.08 0.1987 NA -0.004019 39.98M 0.00 0.00%
Canex Metals Inc 3:12 p.m. 0.125
 0.01
 7.41%
0.085 0.165 NA -0.01 9.18M 0.00 0.00%
Canex Metals Inc Ordinary Shares 1:29 p.m. 0.1096
 0.0153
 12.25%
0.07 0.132 NA -0.01 8.05M 0.00 0.00%
Canterra Minerals Corp Ordinary Shares 9:30 a.m. 0.16
 0.0388
 19.52%
0.16 0.368 NA -0.03 12.29M 0.00 0.00%
Canterra Minerals Corporation 3:10 p.m. 0.25
 0.02
 8.70%
0.21 0.50 NA -0.03 19.20M 0.00 0.00%
Cantex Mine Development Corp 1:54 p.m. 0.25
 0.01
 4.17%
0.24 1.04 NA -0.14 16.16M 0.00 0.00%
Cantex Mine Development Corp Ordinary SH 3:42 p.m. 0.2087
 0.0013
 0.62%
0.2087 0.8142 NA -0.14 13.49M 0.00 0.00%
Capella Minerals Ltd 12:09 p.m. 0.085  UNCH  0.0% 0.07 0.12 8.82 0.01 12.85M 0.00 0.00%
Capella Minerals Ltd Common Shares 12:26 p.m. 0.072  UNCH  0.0% 0.04 0.1003 7.47 0.01 10.88M 0.00 0.00%
Capitan Mining Inc 12:44 p.m. 0.23  UNCH  0.0% 0.18 0.42 NA -0.02 12.37M 0.00 0.00%
Capitan Mining Inc Canada 2:24 p.m. 0.17  UNCH  0.0% 0.1303 0.3499 NA -0.02 9.14M 0.00 0.00%
Cariboo Rose Res Ltd Common Shares Cana 3:49 p.m. 0.0385
 0.0034
 8.12%
0.0385 0.07 NA -0.003 1.83M 0.00 0.00%
Cariboo Rose Resources LTD. 1:39 p.m. 0.05
 0.005
 11.11%
0.04 0.08 NA -0.003 2.37M 0.00 0.00%
Carlin Gold Corp 12:32 p.m. 0.03  UNCH  0.0% 0.03 0.07 17.24 0.00174 2.67M 0.00 0.00%
Cartier Resources Inc 2:38 p.m. 0.155
 0.005
 3.12%
0.13 0.365 NA -0.004241 33.79M 0.00 0.00%
Cartier Resources Inc Canada Common S 3:36 p.m. 0.1267
 0.0013
 1.04%
0.10 0.3113 NA -0.004241 27.62M 0.00 0.00%
Cassiar Gold Corp 3:50 p.m. 0.86
 0.06
 6.52%
0.35 1.38 NA -0.09 54.26M 0.00 0.00%
Cassiar Gold Corp Common Shares 3:50 p.m. 0.675
 0.057
 7.79%
0.2753 1.145 NA -0.09 42.59M 0.00 0.00%
Castle Peak Mining Ltd 3:45 p.m. 0.01
 0.005
 33.33%
0.01 0.035 NA -0.001416 1.62M 0.00 0.00%
Castle Peak Mining Ltd Common Shares CA 2:02 p.m. 0.0106
 0.0002
 1.92%
0.01 0.03 NA -0.001416 1.72M 0.00 0.00%
Centamin Plc 3:47 p.m. 1.51
 0.04
 2.58%
1.38 2.11 11.22 0.13453 1.75B 0.04 5.30%
Centamin Plc Ordinary Shares Jersey 3:11 p.m. 1.19
 0.0211
 1.74%
1.06 1.76 8.85 0.13453 1.38B 0.04 6.72%
Centerra Gold Inc 3:50 p.m. 10.18
 0.21
 2.11%
8.21 14.73 7.43 1.37 3.02B 0.07 2.75%
Centerra Gold Inc Common Shares 3:49 p.m. 8
 0.13
 1.65%
6.64 10.03 5.84 1.37 2.38B 0.07 3.50%
Central Iron Ore Ltd 11:41 a.m. 0.065  UNCH  0.0% 0.04 0.10 NA -0.0039 4.73M 0.00 0.00%
Cerro Mining Corp 2:49 p.m. 0.60  UNCH  0.0% NA NA 148.51 0.00404 16.35M 0.00 0.00%
Cerro Mining Corp Ordinary Shares 2:02 p.m. 0.0000  UNCH  0.0% NA NA 54.46 0.00404 5.99M 0.00 0.00%
Chakana Copper Corp 2:00 p.m. 0.255
 0.01
 4.08%
0.225 0.63 NA -0.09 23.80M 0.00 0.00%
Chakana Copper Corp Ordinary Shares Can 2:14 p.m. 0.1967
 0.0067
 3.53%
0.179 0.522 NA -0.09 18.36M 0.00 0.00%
Chesapeake Gold Corp 3:09 p.m. 2.90
 0.02
 0.69%
2.62 5.39 NA -0.03 195.36M 0.00 0.00%
Chesapeake Gold Corp Ordinary Shares 2:50 p.m. 2.286
 0.006
 0.26%
2.05 4.20 NA -0.03 154.00M 0.00 0.00%
Chibougamau Independant Mines Inc Common 12:38 p.m. 0.18
 0.017
 10.43%
0.0958 0.3562 NA -0.01 9.64M 0.00 0.00%
Chibougamau Independent Mines Inc 10:59 a.m. 0.22  UNCH  0.0% 0.135 0.46 NA -0.01 11.79M 0.00 0.00%
China Gold Int Resources Corp 3:50 p.m. 3.40
 0.15
 4.22%
2.52 4.47 12.04 0.2824 1.35B 0.00 0.00%
China Gold International Resources Corp 3:24 p.m. 2.67
 0.14
 4.98%
2 3.65 9.45 0.2824 1.06B 0.12 4.49%
Cielo Waste Solutions Corp 3:46 p.m. 0.305  UNCH  0.0% 0.19 1.65 NA -0.11 201.95M 0.00 0.00%
Cielo Waste Solutions Corp Common Shares 3:48 p.m. 0.2401
 0.0026
 1.07%
0.0652 1.36 NA -0.11 158.98M 0.00 0.00%
Cliffmont Resources Ltd 10:58 a.m. 0.12  UNCH  0.0% 0.09 0.23 NA -0.004656 1.05M 0.00 0.00%
Cmc Metals Ltd 3:13 p.m. 0.145
 0.015
 9.38%
0.075 0.265 NA -0.02 14.86M 0.00 0.00%
Cmc Metals Ltd Common Shares 11:45 a.m. 0.11
 0.01
 8.33%
0.057 0.2095 NA -0.02 11.27M 0.00 0.00%
Coeur Mining Inc 3:50 p.m. 4.495
 0.265
 5.57%
4.48 12.58 40.86 0.11 1.16B 0.00 0.00%
Colibri Resource Corp Common Shares 3:48 p.m. 0.0885
 0.0002
 0.23%
0.06 0.155 116.91 0.000757 8.56M 0.00 0.00%
Colibri Resource Corporation 3:23 p.m. 0.11
 0.015
 15.79%
0.07 0.17 145.31 0.000757 10.64M 0.00 0.00%
Commander Resources Ltd 2:45 p.m. 0.125
 0.01
 7.41%
0.11 0.32 NA -0.01 4.93M 0.00 0.00%
Commander Resources Ltd Ordinary Shares 2:46 p.m. 0.085
 0.0375
 30.61%
0.0787 0.209 NA -0.01 3.35M 0.00 0.00%
Compass Gold Corporation 3:57 p.m. 0.16
 0.01
 6.67%
0.11 0.245 NA -0.02 13.84M 0.00 0.00%
Compass Gold Corporation Ordinary Shares 2:35 p.m. 0.1052
 0.0172
 14.05%
0.1052 0.1869 NA -0.02 9.10M 0.00 0.00%
Comstock Metals Ltd 12:12 p.m. 0.095  UNCH  0.0% 0.075 0.12 9.50 0.01 2.79M 0.00 0.00%
Comstock Metals Ltd Common Shares 12:17 p.m. 0.0847
 0.0246
 40.93%
0.0276 0.10 8.47 0.01 2.48M 0.00 0.00%
Comstock Mining Inc 3:50 p.m. 1.35
 0.05
 3.57%
1.14 6.35 2.76 0.49 88.15M 0.00 0.00%
Condor Gold Plc 1:30 p.m. 0.52
 0.02
 3.70%
0.475 1.08 NA NA 0 0.00 0.00%
Condor Gold Plc Ordinary Shares United 10:47 a.m. 0.41
 0.044
 9.69%
0.35 0.785 NA -0.0121 60.24M 0.00 0.00%
Conquest Resources Ltd Common Shares 9:30 a.m. 0.0506
 0.0017
 3.25%
0.0482 0.1693 NA -0.067 6.82M 0.00 0.00%
Conquest Resources LTD. 2:11 p.m. 0.065
 0.005
 7.14%
0.065 0.21 NA -0.067 8.76M 0.00 0.00%
Consolidated Woodjam Copper Corp 2:24 p.m. 0.105
 0.01
 8.70%
0.08 0.24 NA -0.001 12.73M 0.00 0.00%
Consolidated Woodjam Copper Corp Ordinar 3:25 p.m. 0.0891
 0.0079
 9.73%
0.0604 0.1849 NA -0.001 10.80M 0.00 0.00%
Constantine Metal Res Ltd Common Shares 3:44 p.m. 0.36  UNCH  0.0% 0.1359 0.60 NA -0.02 21.83M 0.00 0.00%
Constantine Metal Resources LTD. 12:28 p.m. 0.44
 0.01
 2.22%
0.165 0.77 NA -0.02 26.69M 0.00 0.00%
Contact Gold Corp Cda 3:00 p.m. 0.0431
 0.0019
 4.22%
0.0299 0.1054 NA -0.14 12.99M 0.00 0.00%
Contact Gold Inc 3:29 p.m. 0.05  UNCH  0.0% 0.04 0.13 NA -0.14 12.04M 0.00 0.00%
Copaur Minerals Inc 3:45 p.m. 1.08
 0.09
 7.69%
0.12 1.57 NA -0.11 24.79M 0.00 0.00%
Copaur Minerals Inc Ordinary Shares 3:43 p.m. 0.854
 0.0654
 7.11%
0.11 1.24 NA -0.11 19.60M 0.00 0.00%
Copper Fox Metals Inc 1:07 p.m. 0.245
 0.02
 7.55%
0.20 0.66 NA -0.001124 128.43M 0.00 0.00%
Copper Fox Metals Inc Common Shares Can 12:53 p.m. 0.1975
 0.0025
 1.25%
0.1525 0.534 NA -0.001124 103.53M 0.00 0.00%
Cordoba Minerals Corp 1:15 p.m. 0.58
 0.06
 9.38%
0.45 1.54 NA -0.569638 51.69M 0.00 0.00%
Cordoba Minerals Corp Common Shares 1:26 p.m. 0.51
 0.0036
 0.71%
0.0311 1.0191 NA -0.569638 45.45M 0.00 0.00%
Cornerstone Cap Res Inc Canada Common 1:57 p.m. 3.29
 0.1241
 3.63%
2.25 3.9901 NA -0.2 121.47M 0.00 0.00%
Cornerstone Capital Resources Inc 3:20 p.m. 4  UNCH  0.0% 3.40 5.15 NA -0.2 147.69M 0.00 0.00%
Cosigo Res Ltd Common Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.002 0 0.00 NA%
Critical Elements Lithium Corporation 3:49 p.m. 1.32
 0.01
 0.75%
1.08 1.98 NA -0.01 270.60M 0.00 0.00%
Critical Elements Lithium Corporation CO 3:47 p.m. 1.03
 0.03
 2.83%
0.8572 1.65 NA -0.01 211.15M 0.00 0.00%
Currie Rose Resources Inc 12:51 p.m. 0.05  UNCH  0.0% 0.03 0.15 NA -0.01 3.49M 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 1.92M 0.00 0.00%
Cypress Development Corp 3:17 p.m. 1.81
 0.02
 1.09%
0.83 2.61 NA -0.01 242.54M 0.00 0.00%
Cypress Development Corporation Ordinary 3:40 p.m. 1.43
 0.02
 1.38%
0.6831 2.09 NA -0.01 191.62M 0.00 0.00%
D/B/A Sibanye-stillwater Ltd Ads 3:50 p.m. 14.575
 0.595
 3.92%
11.15 20.68 0.35 42.2 10.25B 0.785 10.77%
Dajin Lithium Corp 2:37 p.m. 0.77
 0.07
 10.00%
0.50 1.65 NA -0.1 12.66M 0.00 0.00%
Dajin Lithium Corp Ordinary Shares 3:40 p.m. 0.6316
 0.0316
 5.27%
0.40 1.30 NA -0.1 10.38M 0.00 0.00%
Damara Gold Corp 2:31 p.m. 0.075
 0.01
 11.77%
0.05 0.20 NA -0.01 5.21M 0.00 0.00%
Damara Gold Corp Ordinary Shares Canad 12:22 p.m. 0.067
 0.001
 1.52%
0.0005 0.1568 NA -0.01 4.66M 0.00 0.00%
Decade Resources Ltd Ordinary Shares CA 11:19 a.m. 0.0293
 0.0022
 8.12%
0.023 0.0808 NA -0.01 7.44M 0.00 0.00%
Decade Resources LTD. 12:57 p.m. 0.04
 0.005
 11.11%
0.035 0.095 NA -0.01 10.16M 0.00 0.00%
Deep South Resources Inc 12:05 p.m. 0.055
 0.005
 8.33%
0.035 0.30 NA -0.02 8.05M 0.00 0.00%
Deep-south Res Inc Ordinary Shares 3:55 p.m. 0.0475
 0.0025
 5.56%
0.0294 0.25 NA -0.02 6.95M 0.00 0.00%
Defiance Silver Corp 3:42 p.m. 0.425
 0.045
 9.57%
0.37 1.07 NA -0.02 93.66M 0.00 0.00%
Defiance Silver Corp Ordinary Shares C 3:49 p.m. 0.3363
 0.0437
 11.50%
0.276 0.895 NA -0.02 74.11M 0.00 0.00%
Delta Res LTD. Ordinary Shares 10:41 a.m. 0.23
 0.0044
 1.95%
0.1735 0.3478 NA -0.062 11.32M 0.00 0.00%
Delta Resources Ltd 10:52 a.m. 0.27
 0.01
 3.57%
0.23 0.44 NA -0.062 13.29M 0.00 0.00%
Desert Gold Ventures Inc 1:01 p.m. 0.145
 0.005
 3.33%
0.105 0.225 NA -0.02 21.78M 0.00 0.00%
Desert Gold Ventures Inc Common Shares 11:47 a.m. 0.1121
 0.0033
 2.86%
0.0872 0.168 NA -0.02 16.84M 0.00 0.00%
Desert Mountain Energy Corp 3:50 p.m. 2.27
 0.10
 4.22%
1.50 4.95 NA -0.04 166.44M 0.00 0.00%
Desert Mtn Energy Corp Common Shares 3:40 p.m. 1.78
 0.07
 3.78%
1.20 3.99 NA -0.04 130.51M 0.00 0.00%
Diamond Fields Resources Inc 12:24 p.m. 0.185
 0.015
 7.50%
0.14 1 NA -0.01 14.72M 0.00 0.00%
Diamond Fields Resources Inc Ordinary S 12:24 p.m. 0.1431
 0.0168
 10.51%
0.10 1.0031 NA -0.01 11.39M 0.00 0.00%
Discovery Harbour Res Corp Common Shares 9:30 a.m. 0.0187
 0.0113
 37.67%
0.0187 0.10 NA -0.003718 1.77M 0.00 0.00%
Discovery Harbour Resources Corp 1:16 p.m. 0.035
 0.005
 16.67%
0.025 0.11 NA -0.003718 3.31M 0.00 0.00%
Discovery Silver Corp 3:46 p.m. 1.75
 0.08
 4.37%
1.19 2.74 NA -0.07 579.86M 0.00 0.00%
Discovery Silver Corp Ordinary Shares 3:37 p.m. 1.375
 0.065
 4.51%
0.90 2.23 NA -0.07 455.60M 0.00 0.00%
Discovery-corp Enterprises Inc Ordinary 2:14 p.m. 0.07
 0.015
 27.27%
0.055 0.10 NA -0.01 855197 0.00 0.00%
DISCOVERY-CORP. Enterprises Inc 2:14 p.m. 0.09
 0.015
 14.29%
0.08 0.12 NA -0.01 1.10M 0.00 0.00%
District Copper Corp 3:13 p.m. 0.16
 0.005
 3.03%
0.11 0.50 NA -0.031162 2.92M 0.00 0.00%
District Copper Corp Common Shares 2:33 p.m. 0.1332
 0.0038
 2.77%
0.0873 0.41 NA -0.031162 2.43M 0.00 0.00%
District Metals Corp 2:13 p.m. 0.215
 0.015
 6.52%
0.19 0.59 NA -0.04 17.15M 0.00 0.00%
District Metals Corp Ordinary Shares 1:35 p.m. 0.18
 0.07
 28.00%
0.1424 0.55 NA -0.04 14.36M 0.00 0.00%
District Mines Ltd 11:40 a.m. 0.12
 0.01
 7.69%
0.11 0.40 NA -0.1 1.01M 0.00 0.00%
Dlv Res Ltd Ordinary Shares 3:53 p.m. 0.074
 0.004
 5.71%
0.063 0.11 NA -0.00305 5.50M 0.00 0.00%
Dlv Resources Ltd 10:16 a.m. 0.09  UNCH  0.0% 0.085 0.155 NA -0.00305 6.69M 0.00 0.00%
Dolly Varden Silver Corp 3:50 p.m. 0.69
 0.06
 8.00%
0.42 0.97 NA -0.07 90.31M 0.00 0.00%
Dolly Varden Silver Corporation Common S 3:43 p.m. 0.5486
 0.0564
 9.32%
0.3301 0.75 NA -0.07 71.81M 0.00 0.00%
Drdgold Ltd American Depositary Shar 3:50 p.m. 7.79
 0.28
 3.47%
7.6647 13.18 0.47 16.72 666.13M 0.265 6.80%
Dundee Precious Metals Inc 3:50 p.m. 7.295
 0.095
 1.29%
6.99 9.72 6.46 1.07 1.40B 0.038 2.08%
Dundee Precious Metals Inc Common Shares 3:39 p.m. 5.721
 0.149
 2.54%
5.38 7.85 5.06 1.07 1.10B 0.0237 1.65%
Durango Resources Inc 11:05 a.m. 0.055
 0.005
 8.33%
0.035 0.125 NA -0.004506 4.22M 0.00 0.00%
Durango Resources Inc Common Shares CA 2:18 p.m. 0.046
 0.0028
 5.74%
0.0252 0.0963 NA -0.004506 3.53M 0.00 0.00%
Dynacor Gold Mines Inc 2:46 p.m. 3.12
 0.03
 0.95%
1.80 3.29 28.36 0.11 120.92M 0.0083 3.19%
Dynacor Gold Mines Inc Ordinary Shares 2:46 p.m. 2.4443
 0.0597
 2.38%
1.38 2.58 22.22 0.11 94.73M 0.0065 3.21%
Dynasty Gold Corp 3:35 p.m. 0.145
 0.015
 9.38%
0.115 0.35 NA -0.01 5.17M 0.00 0.00%
Dynasty Gold Corporation Ordinary Shares 10:02 a.m. 0.1134
 0.0166
 12.77%
0.0932 0.20 NA -0.01 4.04M 0.00 0.00%
E2gold Inc 3:00 p.m. 0.115  UNCH  0.0% 0.10 0.30 NA -0.07 10.98M 0.00 0.00%
E2gold Inc Common Shares Canada 3:50 p.m. 0.089
 0.0002
 0.22%
0.08 0.2381 NA -0.07 8.49M 0.00 0.00%
E3 Metals Corp 3:50 p.m. 2.38
 0.01
 0.42%
1.53 5.37 NA -0.07 137.48M 0.00 0.00%
E3 Metals Corp Ordinary Shares Canada 3:46 p.m. 1.86  UNCH  0.0% 1.2405 4.222 NA -0.07 107.44M 0.00 0.00%
Eagle Plains Resources LTD. 1:25 p.m. 0.185
 0.005
 2.78%
0.14 0.19 50.46 0.02 18.81M 0.00 0.00%
Eagle Plains Resources LTD. Canada Ord 2:07 p.m. 0.1347
 0.0007
 0.52%
0.11 0.18 36.74 0.02 13.70M 0.00 0.00%
East Africa Metals Inc 3:00 p.m. 0.25
 0.01
 4.17%
0.14 0.48 NA -0.01 51.07M 0.00 0.00%
East Africa Metals Inc Ordinary Shares 3:43 p.m. 0.183
 0.0227
 14.16%
0.1566 0.39 NA -0.01 37.38M 0.00 0.00%
Eastern Platinum Ltd 3:17 p.m. 0.27  UNCH  0.0% 0.265 0.47 5.40 -0.08 37.21M 0.00 0.00%
Eastern Platinum Ltd New Ordinary SH 3:08 p.m. 0.2125
 0.0056
 2.57%
0.1909 0.3775 4.25 -0.08 29.29M 0.00 0.00%
Eastfield Res Ltd Ordinary Shares 10:43 a.m. 0.0605
 0.0023
 3.95%
0.038 0.09 12.10 0.01 3.11M 0.00 0.00%
Eastfield Resources LTD. 12:45 p.m. 0.08
 0.005
 6.67%
0.06 0.11 16.00 0.01 4.11M 0.00 0.00%
Edgewater Exploration Ltd 9:31 a.m. 0.165
 0.005
 2.94%
0.15 0.27 720.52 0.000229 6.42M 0.00 0.00%
Edgewater Exploration LTD. Common Shares 10:21 a.m. 0.1336
 0.0458
 25.53%
0.1336 0.20 583.41 0.000229 5.20M 0.00 0.00%
Edison Lithium Corp 3:23 p.m. 0.135
 0.01
 6.90%
0.07 0.25 NA NA 15.51M 0.00 0.00%
Edison Lithium Corp Ordinary Shares 2:54 p.m. 0.1145
 0.0037
 3.13%
0.059 0.1879 NA NA 13.15M 0.00 0.00%
EL Nino Ventures Inc 3:39 p.m. 0.03
 0.005
 14.29%
0.025 0.055 37.27 -0.007 1.99M 0.00 0.00%
EL Nino Ventures Inc New Ordinary Share 1:16 p.m. 0.0177
 0.0018
 9.23%
0.015 0.05 21.99 -0.007 1.18M 0.00 0.00%
Eldorado Gold Corporation 3:50 p.m. 10.98
 0.33
 2.92%
9.52 17.28 18.30 0.6 2.01B 0.0045 0.08%
Eldorado Gold Corporation Ordinary Share 3:50 p.m. 8.62
 0.31
 3.47%
7.455 13.58 14.37 0.6 1.57B 0.0045 0.10%
Element Lifestyle Retirement Inc 2:18 p.m. 0.07  UNCH  0.0% 0.025 0.10 NA -0.02 0 0.00 0.00%
Elemental Royalties Corp 3:29 p.m. 1.61
 0.02
 1.26%
1.217 1.78 NA -0.08 98.63M 0.00 0.00%
Elemental Royalties Corp Ordinary Share 3:44 p.m. 1.264
 0.034
 2.76%
0.9456 1.44 NA -0.08 77.44M 0.00 0.00%
Elevation Gold Mining Corporation 3:22 p.m. 0.70
 0.01
 1.45%
0.69 3 NA NA 42.60M 0.00 0.00%
Elevation Gold Mng Corp Common Shares 2:00 p.m. 0.555
 0.0207
 3.60%
0.5527 2.40 NA NA 33.78M 0.00 0.00%
Elevation Gold Mng Corp WT Exp 1/14/2023 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Eloro Resources Ltd Ordinary Shares Can 3:49 p.m. 2.6229
 0.1571
 5.65%
2.40 4.64 NA -0.1 165.21M 0.00 0.00%
Eloro Resources LTD. 3:50 p.m. 3.35
 0.22
 6.16%
3.06 5.88 NA -0.1 211.01M 0.00 0.00%
Elysee Development Corp 10:01 a.m. 0.72  UNCH  0.0% 0.53 0.88 4.80 0.15 20.35M 0.015 4.17%
Elysee Development Corp Common Shares 10:32 a.m. 0.5742
 0.0046
 0.81%
0.4179 0.7417 3.83 0.15 16.23M 0.015 5.22%
Emgold Mining Corp Ordinary Shares 11:08 a.m. 0.0382
 0.0009
 2.30%
0.0223 0.0687 NA -0.004068 5.20M 0.00 0.00%
Emgold Mining Corporation 12:40 p.m. 0.045
 0.005
 12.50%
0.03 0.085 NA -0.004068 6.13M 0.00 0.00%
Empire Metals Corp 9:30 a.m. 0.18
 0.005
 2.86%
0.175 0.35 NA -0.03 17.69M 0.00 0.00%
Empress Royalty Corp 1:25 p.m. 0.275
 0.02
 6.78%
0.245 1.55 NA NA 28.76M 0.00 0.00%
Empress Rty Corp Com Canada 3:37 p.m. 0.2242
 0.0109
 4.64%
0.1942 1.21 NA NA 23.45M 0.00 0.00%
Encore Energy Corp 3:50 p.m. 1.24
 0.12
 8.82%
0.87 2.27 NA -0.01 367.92M 0.00 0.00%
Encore Energy Corp Ordinary Shares Can 3:38 p.m. 0.975
 0.0955
 8.92%
0.639 1.80 NA -0.01 289.29M 0.00 0.00%
Endeavour Mining Plc 3:50 p.m. 27.80
 0.26
 0.94%
23.12 35.94 16.75 0.53 6.87B 0.28 2.01%
Endeavour Mng Plc Ordinary Shares 3:48 p.m. 21.832
 0.112
 0.52%
18.11 28.52 13.15 0.53 5.39B 0.28 2.57%
Endeavour Silver Corp 3:50 p.m. 4.48
 0.36
 7.44%
4.47 9.32 19.48 0.01 764.01M 0.00 0.00%
Endeavour Silver Corporation Ordinary SH 3:50 p.m. 3.515
 0.295
 7.74%
3.51 7.76 15.28 0.01 599.44M 0.00 0.00%
Endurance Gold Corp 12:40 p.m. 0.35
 0.03
 7.89%
0.135 0.45 35.00 0.01 44.32M 0.00 0.00%
Endurance Gold Corp Common Shares Canad 2:10 p.m. 0.29
 0.01
 3.33%
0.10 0.3654 29.00 0.01 36.72M 0.00 0.00%
Enduro Metals Corporation 3:28 p.m. 0.23
 0.02
 9.52%
0.165 0.285 NA -0.01 48.74M 0.00 0.00%
Enduro Metals Corporation Common Shares 1:55 p.m. 0.1788
 0.0086
 5.05%
0.122 0.239 NA -0.01 37.89M 0.00 0.00%
Engold Mines Ltd 12:56 p.m. 0.24
 0.005
 2.04%
0.205 0.55 NA -0.1 8.08M 0.00 0.00%
Engold Mines Ltd Ordinary Shares 1:00 p.m. 0.1965
 0.0011
 0.56%
0.02 0.30 NA -0.1 6.61M 0.00 0.00%
Entree Resources Ltd 3:37 p.m. 0.88
 0.02
 2.33%
0.465 1.12 NA -0.03 169.57M 0.00 0.00%
Entree Resources LTD. Common Shares 3:37 p.m. 0.69
 0.019
 2.83%
0.36 0.90 NA -0.03 132.95M 0.00 0.00%
Equinox Gold Corp 3:50 p.m. 7.21
 0.37
 4.88%
7.18 13.085 4.56 0.09 2.17B 0.00 0.00%
Equinox Gold Corp Common Shares 3:50 p.m. 5.655
 0.325
 5.43%
5.63 10.26 3.58 0.09 1.70B 0.00 0.00%
Equity Metals Corporation 2:52 p.m. 0.13
 0.005
 3.70%
0.09 0.30 NA -0.06 13.36M 0.00 0.00%
Equity Metals Corporation Ordinary Share 3:30 p.m. 0.10
 0.012
 10.71%
0.07 0.2436 NA -0.06 10.28M 0.00 0.00%
Erin Ventures Inc 10:41 a.m. 0.06
 0.005
 7.69%
0.06 0.195 NA -0.01 9.09M 0.00 0.00%
Erin Ventures Inc Ordinary Shares 2:20 p.m. 0.051
 0.0042
 7.61%
0.0466 0.1567 NA -0.01 7.73M 0.00 0.00%
Euro Sun Mining Inc 12:41 p.m. 0.225
 0.005
 2.17%
0.215 0.465 NA -0.09 39.35M 0.00 0.00%
Euro Sun Mining Inc Common Shares 2:25 p.m. 0.1813
 0.0039
 2.11%
0.1689 0.3917 NA -0.09 31.71M 0.00 0.00%
European Electric Metals Inc 10:08 a.m. 0.075
 0.015
 16.67%
0.06 0.40 NA -0.08 397707 0.00 0.00%
European Electric Metals Inc Common Shar 11:52 a.m. 0.0541
 0.0023
 4.08%
0.05 0.3905 NA -0.08 286879 0.00 0.00%
Excellon Resources Inc 3:26 p.m. 0.85
 0.06
 6.59%
0.85 4.76 NA -0.55 28.70M 0.00 0.00%
Excellon Resources Inc Common Shares 3:49 p.m. 0.6704
 0.0496
 6.89%
0.6703 3.90 NA -0.55 22.63M 0.00 0.00%
Exgen Res Inc Common Shares 2:15 p.m. 0.085
 0.015
 15.00%
0.0653 0.11 6.90 -0.003331 2.98M 0.00 0.00%
Exgen Resources Inc 9:30 a.m. 0.12
 0.005
 4.35%
0.08 0.14 9.74 -0.003331 4.21M 0.00 0.00%
Fairchild Gold Corp 11:05 a.m. 0.135
 0.015
 10.00%
0.135 0.20 NA -0.04 0 0.00 0.00%
Falco Resources Ltd 2:33 p.m. 0.28  UNCH  0.0% 0.22 0.48 NA -0.02 76.03M 0.00 0.00%
Falco Resources LTD. Common Shares Cana 3:46 p.m. 0.2148
 0.0009
 0.42%
0.20 0.40 NA -0.02 58.33M 0.00 0.00%
Falcon Gold Corp 3:40 p.m. 0.085  UNCH  0.0% 0.06 0.125 NA -0.01 9.54M 0.00 0.00%
Falcon Gold Corp Canada 3:12 p.m. 0.0717
 0.0005
 0.70%
0.0417 0.13 NA -0.01 8.05M 0.00 0.00%
Fancamp Exploration Ltd Ordinary Shares 11:38 a.m. 0.0803
 0.0003
 0.38%
0.072 0.1257 8.03 0.11 14.17M 0.00 0.00%
Fancamp Exploration LTD. 12:25 p.m. 0.10  UNCH  0.0% 0.085 0.165 10.00 0.11 17.65M 0.00 0.00%
Fidelity Minerals Corp 9:30 a.m. 0.09  UNCH  0.0% 0.05 0.145 NA -0.02 6.67M 0.00 0.00%
Fidelity Minerals Corp Common Shares 1:06 p.m. 0.07
 0.0058
 7.65%
0.06 0.11 NA -0.02 5.19M 0.00 0.00%
Finlay Minerals Ltd Ordinary Shares Can 2:47 p.m. 0.0617
 0.0133
 17.73%
0.05 0.15 NA -0.00051 7.77M 0.00 0.00%
Finlay Minerals LTD. 2:47 p.m. 0.075
 0.015
 25.00%
0.06 0.19 NA -0.00051 9.44M 0.00 0.00%
First Idaho Resources Inc 12:04 p.m. 0.09
 0.005
 5.26%
0.07 0.095 NA -0.001509 0 0.00 0.00%
First Majestic Silver Corp Common 3:50 p.m. 12.18
 0.74
 5.73%
12.16 30.75 110.73 0.11 3.17B 0.0049 0.16%
First Majestic Silver Corp Ordinary Sha 3:50 p.m. 9.5571
 0.6529
 6.39%
9.54 24 86.88 0.11 2.49B 0.0049 0.21%
First Mining Gold Corp 3:50 p.m. 0.27
 0.01
 3.57%
0.26 0.50 NA -0.05 189.05M 0.00 0.00%
First Mining Gold Corp Ordinary Shares 3:50 p.m. 0.2138
 0.0079
 3.56%
0.2033 0.421 NA -0.05 149.70M 0.00 0.00%
Fjordland Exploration Inc 3:39 p.m. 0.095
 0.005
 5.00%
0.07 0.27 NA -0.01 7.15M 0.00 0.00%
Fjordland Exploration Inc Ordinary Share 9:31 a.m. 0.066
 0.0047
 6.65%
0.049 0.21 NA -0.01 4.97M 0.00 0.00%
Foran Mining Corp Ordinary Shares Canad 3:49 p.m. 1.83
 0.15
 7.58%
0.5666 2.42 NA -0.01 383.91M 0.00 0.00%
Foran Mining Corporation 3:49 p.m. 2.33
 0.13
 5.29%
0.68 3.09 NA -0.01 488.81M 0.00 0.00%
Fort ST James Nickel Corp 1:33 p.m. 0.13  UNCH  0.0% 0.13 0.50 NA -0.01 2.96M 0.00 0.00%
Fort ST. James Nickel Corp Ordinary Sha 11:00 a.m. 0.1027
 0.0056
 5.77%
0.1027 0.1027 NA -0.01 2.34M 0.00 0.00%
Fortuna Silver Mines Inc Ordinary Shares 3:50 p.m. 3.2801
 0.1799
 5.20%
2.9135 9.80 27.33 0.12 956.25M 0.00 0.00%
Fpx Nickel Corp 3:18 p.m. 0.56
 0.04
 6.67%
0.42 0.94 NA -0.01 119.59M 0.00 0.00%
Fpx Nickel Corp Ordinary Shares 3:46 p.m. 0.439
 0.0348
 7.34%
0.3241 0.7564 NA -0.01 93.75M 0.00 0.00%
Franco-nevada Corporation 3:50 p.m. 127.68
 1.93
 1.49%
105.62 163.7861 74.67 1.71 24.43B 0.30 0.94%
Franco-nevada Corporation 3:50 p.m. 162.74
 1.53
 0.93%
133.63 205.24 95.17 1.71 31.14B 0.381 0.94%
Freegold Ventures Ltd 3:42 p.m. 0.53
 0.02
 3.64%
0.315 0.89 NA -0.00492 178.68M 0.00 0.00%
Freegold Ventures LTD. Ordinary Shares 3:11 p.m. 0.4247
 0.0267
 5.92%
0.247 0.72 NA -0.00492 143.18M 0.00 0.00%
Fremont Gold Ltd 1:41 p.m. 0.03  UNCH  0.0% 0.02 0.09 NA -0.04 4.38M 0.00 0.00%
Fremont Gold LTD. Ordinary Shares 1:56 p.m. 0.0201
 0.0001
 0.50%
0.0145 0.0717 NA -0.04 2.94M 0.00 0.00%
Frontier Lithium Inc 3:48 p.m. 2.38
 0.03
 1.25%
0.56 3.05 NA -0.04 487.22M 0.00 0.00%
Frontier Lithium Ordinary Shares 3:48 p.m. 1.863
 0.037
 1.95%
0.444 2.50 NA -0.04 381.38M 0.00 0.00%
Frontline Gold Corp Common Shares Canad 2:34 p.m. 0.02
 0.006
 23.08%
0.015 0.034 1.00 0.01 2.54M 0.00 0.00%
Frontline Gold Corporation 11:03 a.m. 0.02
 0.005
 20.00%
0.015 0.04 1.00 0.01 2.54M 0.00 0.00%
Full Metal Minerals Ltd 12:06 p.m. 0.155  UNCH  0.0% 0.13 0.65 NA -0.11 9.18M 0.00 0.00%
Full Metal Minerals Ltd Common Shares 3:23 p.m. 0.1162
 0.0003
 0.26%
0.0001 0.571 NA -0.11 6.88M 0.00 0.00%
G E T T Gold Inc Ordinary Shares 9:56 a.m. 0.02
 0.002
 9.09%
0.0019 0.045 NA NA 4.28M 0.00 0.00%
G2 Goldfields Inc 1:58 p.m. 0.43
 0.005
 1.15%
0.346 0.63 NA -0.11 58.35M 0.00 0.00%
G2 Goldfields Inc Common Shares 10:01 a.m. 0.35
 0.0025
 0.72%
0.2614 0.5018 NA -0.11 47.50M 0.00 0.00%
Gabriel Resources Ltd 9:30 a.m. 0.22
 0.01
 4.35%
0.17 0.34 NA -0.06 212.86M 0.00 0.00%
Galane Gold Ltd 1:00 p.m. 0.115
 0.01
 9.52%
0.095 0.32 5.75 0.02 40.98M 0.00 0.00%
Galane Gold Ltd Common Shares Canada 3:24 p.m. 0.0881
 0.0031
 3.65%
0.0775 0.25 4.40 0.02 31.40M 0.00 0.00%
Galantas Gold Corp 2:07 p.m. 0.495
 0.015
 3.12%
0.245 0.94 NA -0.09 37.02M 0.00 0.00%
Galantas Gold Corporation Ordinary Share 2:07 p.m. 0.39
 0.01
 2.50%
0.2219 0.778 NA -0.09 29.17M 0.00 0.00%
Galiano Gold Inc 3:49 p.m. 0.6509
 0.0491
 7.01%
0.6037 1.44 3.62 0.26 146.42M 0.00 0.00%
Galiano Gold Inc 3:30 p.m. 0.84
 0.03
 3.45%
0.81 1.84 4.67 0.26 188.95M 0.00 0.00%
Galore Res Inc Common Shares Canada 12:56 p.m. 0.0155
 0.0055
 26.19%
0.006 0.0247 NA -0.00327 2.57M 0.00 0.00%
Galore Resources Inc 2:46 p.m. 0.02
 0.005
 20.00%
0.015 0.03 NA -0.00327 3.31M 0.00 0.00%
Galway Gold Inc 3:47 p.m. 0.13  UNCH  0.0% 0.115 0.285 NA -0.04 5.41M 0.00 0.00%
Galway Gold Inc Common Shares 12:25 p.m. 0.0922
 0.0022
 2.44%
0.08 0.23 NA -0.04 3.84M 0.00 0.00%
Gambier Gold Corp 1:12 p.m. 0.055
 0.01
 15.38%
0.055 0.36 NA -0.03 2.42M 0.00 0.00%
Gambier Gold Corp Common Shares 3:19 p.m. 0.054
 0.027
 33.33%
0.05 0.2893 NA -0.03 2.38M 0.00 0.00%
Garibaldi Resources Corp 3:01 p.m. 0.34
 0.005
 1.49%
0.205 0.60 NA -0.03 41.33M 0.00 0.00%
Garibaldi Resources Corp Ordinary Shares 3:32 p.m. 0.2759
 0.0044
 1.57%
0.1582 0.4899 NA -0.03 33.54M 0.00 0.00%
Gatling Expl Inc Common Shares 10:15 a.m. 0.16
 0.0169
 9.55%
0.153 0.4241 NA -0.2 7.26M 0.00 0.00%
Gatling Exploration Inc 11:16 a.m. 0.235  UNCH  0.0% 0.20 0.52 NA -0.2 10.67M 0.00 0.00%
Gcm Mining Corp 3:50 p.m. 5.10
 0.17
 3.23%
4.50 6.76 NA NA 499.80M 0.015 3.53%
Gcm Mng Corp Ordinary Shares 3:50 p.m. 4.01
 0.13
 3.14%
3.37 5.33 NA NA 392.98M 0.015 4.49%
Gcm Mng Corp WT Warrant 10:06 a.m. 2.41
 0.04
 1.69%
1.645 4.25 NA NA 0 0.00 0.00%
Genesis Metals Corp 11:12 a.m. 0.1165
 0.0055
 4.96%
0.061 0.2076 NA -0.06 6.94M 0.00 0.00%
Genesis Metals Corp 3:49 p.m. 0.145
 0.01
 6.45%
0.08 0.27 NA -0.06 8.64M 0.00 0.00%
Gett Gold Inc 3:10 p.m. 0.025
 0.005
 16.67%
0.02 0.05 NA NA 5.35M 0.00 0.00%
Gfg Resources Inc 3:31 p.m. 0.145  UNCH  0.0% 0.12 0.185 NA -0.002952 22.93M 0.00 0.00%
Gfg Resources Inc Ordinary Shares Cana 3:38 p.m. 0.1131
 0.0069
 5.75%
0.096 0.1548 NA -0.002952 17.88M 0.00 0.00%
Gfm Res Ltd Ordinary Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.01 0 0.00 NA%
Gfm Resources LTD. 3:42 p.m. 0.075
 0.075
 50.00%
0.065 0.15 NA -0.01 1.43M 0.00 0.00%
Ggl Resources Corp 3:07 p.m. 0.14
 0.005
 3.45%
0.10 0.33 NA -0.01 6.38M 0.00 0.00%
Ggl Resources Corporation Ordinary Share 12:17 p.m. 0.1034
 0.0006
 0.58%
0.08 0.25 NA -0.01 4.71M 0.00 0.00%
Gitennes Expl Inc F Ordinary Shares 11:59 a.m. 0.027
 0.003
 10.00%
0.021 0.0875 NA -0.07 1.51M 0.00 0.00%
Gitennes Exploration Inc 3:34 p.m. 0.045
 0.005
 10.00%
0.04 0.12 NA -0.07 2.52M 0.00 0.00%
Glacier Lake Resources Inc 2:22 p.m. 0.15
 0.005
 3.23%
0.15 0.40 NA -0.075 3.25M 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 Inc 11:10 a.m. 0.05
 0.005
 9.09%
0.045 0.18 NA -0.02 6.75M 0.00 0.00%
Glen Eagle Resources Inc Ordinary Shares 1:38 p.m. 0.0435
 0.0005
 1.14%
0.0383 0.13 NA -0.02 5.87M 0.00 0.00%
Global Battery Metals Ltd 3:47 p.m. 0.16
 0.02
 11.11%
0.15 1.93 NA -0.05 8.96M 0.00 0.00%
Global Battery Metals Ltd Ordinary Share 3:47 p.m. 0.1246
 0.015
 10.74%
0.12 1.52 NA -0.05 6.98M 0.00 0.00%
Gmv Minerals Inc 2:38 p.m. 0.20
 0.005
 2.44%
0.13 0.445 NA -0.02 14.17M 0.00 0.00%
Gmv Minerals Inc Ordinary Shares Canad 2:38 p.m. 0.16
 0.005
 3.23%
0.0989 0.364 NA -0.02 11.34M 0.00 0.00%
Gobimin Inc 3:57 p.m. 0.20
 0.05
 20.00%
0.185 0.365 NA -0.062 9.84M 0.01 5.00%
Gobimin Inc Ordinary Shares Canada 10:36 a.m. 0.1585
 0.0281
 15.06%
0.1433 0.26 NA -0.062 7.80M 0.0079 4.98%
Gogold Resources Inc 3:50 p.m. 2.58
 0.11
 4.09%
2.02 3.79 103.20 0.025 718.02M 0.00 0.00%
Gogold Resources Inc Ordinary Shares C 3:31 p.m. 2.0281
 0.0994
 4.67%
1.60 3.07 81.12 0.025 564.42M 0.00 0.00%
Gold Fields Ltd American Depositary 3:50 p.m. 10.001
 0.749
 6.97%
7.75 12.525 12.35 0.81 8.88B 0.15 3.00%
Gold Reserve Inc 1:05 p.m. 1.42
 0.02
 1.43%
1.30 2.22 NA -0.12 141.14M 0.00 0.00%
Gold Resv Inc 1:15 p.m. 1.23
 0.11
 9.82%
0.91 1.79 NA -0.12 122.26M 0.00 0.00%
Gold Royalty Corp Common Shares 3:49 p.m. 4.03
 0.22
 5.18%
3.39 7.08 NA -0.45 539.32M 0.01 0.25%
Gold Springs Resource Corp 2:33 p.m. 0.22
 0.005
 2.22%
0.085 0.265 NA -0.01 55.90M 0.00 0.00%
Gold Springs Resource Corp Ordinary Shar 10:09 a.m. 0.1842
 0.0042
 2.33%
0.062 0.2142 NA -0.01 46.80M 0.00 0.00%
Gold Standard Ventures Corp 3:47 p.m. 0.50
 0.01
 1.96%
0.49 1.23 NA -0.04 178.99M 0.00 0.00%
Gold Standard Ventures Corporation C 3:50 p.m. 0.3906
 0.0094
 2.35%
0.3777 0.9744 NA -0.04 139.82M 0.00 0.00%
Gold Terra Resource Corp 3:25 p.m. 0.25
 0.01
 3.85%
0.16 0.31 NA -0.01 49.12M 0.00 0.00%
Gold Terra Resource Corp Common Shares 2:45 p.m. 0.19
 0.01
 5.00%
0.128 0.2545 NA -0.01 37.33M 0.00 0.00%
Gold79 Mines Ltd 3:31 p.m. 0.06  UNCH  0.0% 0.05 0.12 NA -0.01 8.65M 0.00 0.00%
Gold79 Mines Ltd Common Shares 10:08 a.m. 0.0476
 0.0003
 0.63%
0.0381 0.10 NA -0.01 6.86M 0.00 0.00%
Goldbank Mining Corporation 12:27 p.m. 0.105
 0.02
 16.00%
0.10 0.19 NA -0.02 9.44M 0.00 0.00%
Goldbank Mining Corporation Ordinary Sha 2:34 p.m. 0.0944
 0.006
 5.98%
0.0935 0.103 NA -0.02 8.49M 0.00 0.00%
Goldcliff Resource Corp Ordinary Shares 9:30 a.m. 0.099
 0.003
 3.12%
0.0519 0.1119 NA -0.02 5.63M 0.00 0.00%
Goldcliff Resource Corporation 3:39 p.m. 0.115  UNCH  0.0% 0.065 0.14 NA -0.02 6.54M 0.00 0.00%
Golden Arrow Res Corp 3:06 p.m. 0.15
 0.015
 9.09%
0.145 0.21 NA -0.05 17.45M 0.00 0.00%
Golden Arrow Res Corp Common Shares 3:22 p.m. 0.1278
 0.0031
 2.37%
0.115 0.20 NA -0.05 14.87M 0.00 0.00%
Golden Dawn Minerals Inc 2:19 p.m. 0.135
 0.015
 10.00%
0.105 0.31 NA -0.1 7.31M 0.00 0.00%
Golden Dawn Minerals Inc Common Shares 2:19 p.m. 0.1075
 0.02
 15.69%
0.0832 0.2402 NA -0.1 5.82M 0.00 0.00%
Golden Goliath Golden Goliath Resources 11:03 a.m. 0.0341
 0.0049
 12.56%
0.026 0.125 NA -0.01 4.95M 0.00 0.00%
Golden Goliath Resources LTD. 2:58 p.m. 0.06
 0.01
 20.00%
0.035 0.13 NA -0.01 8.71M 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 -0.004287 11.86M 0.00 0.00%
Golden Harp Resources Inc 9:50 a.m. 0.15
 0.005
 3.45%
0.14 0.23 NA -0.004287 4.50M 0.00 0.00%
Golden Minerals Company 3:49 p.m. 0.3456
 0.0344
 9.05%
0.3102 1.22 NA -0.07 56.27M 0.00 0.00%
Golden Minerals Company 3:49 p.m. 0.45
 0.03
 6.25%
0.41 1.65 NA -0.07 73.26M 0.00 0.00%
Golden SH Res Corp Common Shares 3:16 p.m. 0.1994
 0.0006
 0.30%
0.09 0.20 NA NA 7.65M 0.00 NA%
Golden Share Resources Corporation 1:56 p.m. 0.165  UNCH  0.0% 0.08 0.175 11.79 0.014 6.71M 0.00 0.00%
Golden Star Resources Ltd 3:50 p.m. 3.90
 0.01
 0.26%
2.04 4.04 NA -0.47 451.71M 0.00 0.00%
Golden Tag Res Ltd Ordinary Shares 3:28 p.m. 0.184
 0.0064
 3.36%
0.1561 0.458 NA -0.04 35.76M 0.00 0.00%
Golden Tag Resources LTD. 3:28 p.m. 0.235
 0.015
 6.00%
0.20 0.58 NA -0.04 45.67M 0.00 0.00%
Goldeneye Resources Corp 2:26 p.m. 0.035
 0.005
 16.67%
0.03 0.10 NA -0.01 1.74M 0.00 0.00%
Goldex Resources Corporation 9:48 a.m. 0.065  UNCH  0.0% 0.06 0.085 NA -0.02 1.06M 0.00 0.00%
Goldex Resources Corporation Ordinary SH 12:49 p.m. 0.05
 0.01
 16.67%
0.04 0.0737 NA -0.02 813852 0.00 0.00%
Goldflare Expl Inc Common Shares 9:30 a.m. 0.036
 0.009
 20.00%
0.036 0.054 21.43 0.00168 2.72M 0.00 0.00%
Goldflare Exploration Inc 3:46 p.m. 0.145
 0.035
 19.44%
0.04 0.195 86.31 0.00168 10.97M 0.00 0.00%
Goldgroup Mining Inc 2:34 p.m. 0.035
 0.005
 12.50%
0.03 0.075 NA -0.01 7.41M 0.00 0.00%
Goldgroup Mining Inc Ordinary Shares C 9:30 a.m. 0.039
 0.003
 8.33%
0.021 0.057 NA -0.01 8.26M 0.00 0.00%
Goldhills Hldg Ltd Ordinary Shares 10:28 a.m. 0.26
 0.0291
 12.60%
0.1509 0.26 NA -0.02 5.28M 0.00 0.00%
Goldhills Holding Ltd 1:56 p.m. 0.245
 0.005
 2.08%
0.135 0.33 NA -0.02 4.98M 0.00 0.00%
Goldmining Inc 3:48 p.m. 1.85
 0.10
 5.13%
1.27 2.43 NA -0.08 277.95M 0.00 0.00%
Goldmining Inc Common Shares 3:50 p.m. 1.46
 0.07
 4.58%
0.9875 1.94 NA -0.08 219.35M 0.00 0.00%
Goldon Resources Ltd 3:34 p.m. 0.18
 0.005
 2.86%
0.15 0.82 NA -0.03 4.49M 0.00 0.00%
Goldon Resources Ltd Ordinary Shares 3:32 p.m. 0.1543
 0.0023
 1.51%
0.1246 0.642 NA -0.03 3.85M 0.00 0.00%
Goldshore Resources Inc 3:21 p.m. 0.52  UNCH  0.0% 0.51 0.98 NA -0.06 52.15M 0.00 0.00%
Goldshore Resources Inc Common Shares 3:15 p.m. 0.408  UNCH  0.0% 0.312 0.85 NA -0.06 40.92M 0.00 0.00%
Goldsource Mines Inc 1:44 p.m. 0.81
 0.02
 2.41%
0.74 1.40 NA -0.2 42.35M 0.00 0.00%
Goldsource Mines Inc Common Shares</