ProfitQuotes.com
symbol lookup  commodity list
Bookmark This Page
Daily Dividend Report: PSMT,JKHY,COF,AEE,R

Mon, 10 Feb 19:20:12 GMT
Monday's ETF Movers: XME, KBWB

Mon, 10 Feb 19:11:42 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 FRERF.OI Has Changed to HAYAF. 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted GHR.V Has Changed to GHR.H.V 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted JAEG.V Has Changed to JAEG.H.V 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted OPWED.OI Has Changed to OPWEF. 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted SCTSD.OI Has Changed to SCTSF. 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA 0.00 0.01 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA 0.00 0.05 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA -0.042 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA 0.00 0.04 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA -0.12 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA -0.003713 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA -0.01 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA -0.01 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA 0.00 0.012 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA -0.14 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA -0.0025 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
1911 Gold Corp Ordinary Shares 2:49 p.m. 0.174
 0.0196
 12.69%
0.0432 0.2027 NA -0.03 26.71M 0.00 0.00%
1911 Gold Corporation 2:49 p.m. 0.25
 0.04
 19.05%
0.06 0.29 NA -0.03 38.38M 0.00 0.00%
A-mark Precious Metals Inc 2:54 p.m. 28.91
 0.33
 1.16%
24.22 47.39 11.85 2.84 670.25M 0.20 2.77%
Abacus Mining & Exploration Corporat 1:49 p.m. 0.016
 0.0004
 2.44%
0.0104 0.0333 NA -0.01 2.39M 0.00 0.00%
Abacus Mining and Exploration 3:47 p.m. 0.025
 0.005
 25.00%
0.015 0.05 NA -0.01 3.73M 0.00 0.00%
Abcourt Mines Inc 2:04 p.m. 0.055
 0.005
 10.00%
0.035 0.07 NA -0.02 39.41M 0.00 0.00%
Abcourt Mines Inc Cl-b F Ordinary Shar 11:32 a.m. 0.0374
 0.0028
 8.09%
0.0222 0.05 NA -0.02 26.80M 0.00 0.00%
Aben Minerals Ltd 3:54 p.m. 0.065  UNCH  0.0% 0.06 0.115 NA -0.03 1.22M 0.00 0.00%
Aben Minerals LTD. Ordinary Shares 2:24 p.m. 0.0475
 0.0065
 12.04%
0.039 0.0902 NA -0.03 889187 0.00 0.00%
Aberdeen International Inc 1:48 p.m. 0.035
 0.005
 16.67%
0.015 0.09 NA -0.12 5.10M 0.005 28.57%
Aberdeen International Inc Ordinary Shar 9:30 a.m. 0.0302
 0.0152
 101.33%
0.0121 0.0676 NA -0.12 4.40M 0.005 33.11%
Aftermath Silver Ltd 2:44 p.m. 0.53
 0.01
 1.85%
0.165 0.69 NA -0.03 139.59M 0.00 0.00%
Aftermath Silver Ltd Ordinary Shares 2:53 p.m. 0.37
 0.0012
 0.32%
0.1221 0.50 NA -0.03 97.45M 0.00 0.00%
Agnico Eagle Mines Ltd 2:55 p.m. 100.22
 1.87
 1.90%
44.37 101.45 50.62 3.95 50.30B 0.40 1.60%
Agnico Eagle Mines Ltd 2:55 p.m. 143.35
 2.87
 2.04%
60.17 145.25 72.40 3.95 71.97B 0.40 1.12%
Akwaaba Mining Ltd 1:35 p.m. 0.11
 0.025
 29.41%
0.085 0.235 NA -0.02 1.21M 0.00 0.00%
Akwaaba Mng Ltd Common Shares 12:37 p.m. 0.0838
 0.0224
 36.48%
0.0614 0.0993 NA -0.02 921388 0.00 0.00%
Alamos Gold Inc Class A Common Shares 2:55 p.m. 22.73
 0.55
 2.48%
11.24 23.06 37.88 0.53 9.55B 0.025 0.44%
Alamos Gold Inc Cls A 2:55 p.m. 32.52
 0.82
 2.59%
15.27 33.03 54.20 0.53 13.66B 0.025 0.31%
Alaska Energy Metals Corp Common Shares 2:51 p.m. 0.0955
 0.01
 9.48%
0.072 0.394 NA -0.27 14.70M 0.00 0.00%
Alaska Energy Metals Corporation 2:48 p.m. 0.13  UNCH  0.0% 0.105 0.52 NA -0.27 20.02M 0.00 0.00%
Aloro Mining Corp 9:52 a.m. 0.01  UNCH  0.0% 0.01 0.02 NA -0.01 577293 0.00 0.00%
Aloro Mng Corp Common Shares 10:19 a.m. 0.0042
 0.0001
 2.33%
0.0042 0.0043 NA -0.01 242463 0.00 0.00%
Alphamin Resources Corp 2:48 p.m. 0.90  UNCH  0.0% 0.715 1.32 15.82 0.0368 1.15B 0.06 13.33%
Alphamin Resources Corp Clean Shares MA 2:48 p.m. 0.63  UNCH  0.0% 0.5589 0.96 11.07 0.0368 804.01M 0.06 19.05%
Altair Resources Inc 10:31 a.m. 0.005
 0.005
 50.00%
NA NA NA -0.01 286333 0.00 0.00%
Altamira Gold Corp 1:42 p.m. 0.11
 0.005
 4.76%
0.085 0.19 NA -0.01 23.32M 0.00 0.00%
Altamire Gold Corp Ordinary Shares 2:02 p.m. 0.0765  UNCH  0.0% 0.0665 0.143 NA -0.01 16.22M 0.00 0.00%
Alturas Minerals Corp 12:18 p.m. 0.01  UNCH  0.0% 0.005 0.01 NA -0.003343 1.46M 0.00 0.00%
Amarc Resources LTD. 2:38 p.m. 0.70  UNCH  0.0% 0.095 0.92 NA -0.000223 154.56M 0.00 0.00%
Amarc Resources LTD. Ordinary Shares CA 2:49 p.m. 0.4861
 0.0061
 1.27%
0.068 0.5453 NA -0.000223 107.33M 0.00 0.00%
Amaroq Minerals Ltd 2:06 p.m. 2.01
 0.01
 0.50%
0.92 2.17 NA -0.003 734.98M 0.00 0.00%
American Creek Resources Ltd New Common 2:22 p.m. 0.1545
 0.0094
 5.74%
0.078 0.261 NA -0.002442 61.40M 0.00 0.00%
American Creek Resources LTD. 2:20 p.m. 0.215
 0.015
 6.52%
0.11 0.35 NA -0.002442 85.44M 0.00 0.00%
American Lithium Corp 2:40 p.m. 0.475
 0.015
 3.06%
0.44 1.34 NA -0.19 103.52M 0.00 0.00%
Americas Gold and Silver Corporation 2:51 p.m. 0.805
 0.015
 1.90%
0.275 0.82 NA -0.16 230.51M 0.00 0.00%
Americas Gold and Silver Corporation Com 2:54 p.m. 0.563
 0.0173
 3.17%
0.1999 0.5775 NA -0.16 353.00M 0.00 0.00%
Amex Expl Inc Ordinary Shares 12:43 p.m. 0.7576
 0.0166
 2.24%
0.703 1.59 84.18 0.007 91.60M 0.00 0.00%
Amex Exploration Inc 2:26 p.m. 1.08
 0.02
 1.89%
1 2.08 120.00 0.007 130.59M 0.00 0.00%
Amilot Capital Inc Ordinary Shares 11:18 a.m. 0.0000  UNCH  0.0% NA NA NA -0.0025 473464 0.00 0.00%
Angkor Resources Corp 9:43 a.m. 0.11  UNCH  0.0% 0.085 0.15 NA NA 20.29M 0.00 0.00%
Angkor Resources Corp Common Shares 2:06 p.m. 0.0672
 0.0107
 13.74%
0.0559 0.114 NA NA 12.40M 0.00 0.00%
Anglogold Ashanti Plc Ordinary Shares 2:55 p.m. 33.40
 1.97
 6.27%
16.485 33.5499 25.11 -0.56 14.05B 0.22 1.32%
Apex Resources Inc 9:43 a.m. 0.06  UNCH  0.0% 0.035 0.11 NA -0.01 3.79M 0.00 0.00%
Apex Resources Inc Ordinary Shares 3:23 p.m. 0.0367
 0.0017
 4.86%
0.0121 0.08 NA -0.01 2.32M 0.00 0.00%
Apogee Minerals Ltd 1:21 p.m. 0.06  UNCH  0.0% 0.04 0.085 NA -0.01 1.31M 0.00 0.00%
Apollo Silver Corp 11:31 a.m. 0.25
 0.015
 6.38%
0.09 0.345 NA -0.06 60.55M 0.00 0.00%
Apollo Silver Corp Common Shares 1:53 p.m. 0.1701
 0.0049
 2.80%
0.0649 0.2429 NA -0.06 41.20M 0.00 0.00%
Arbor Metals Corp 1:36 p.m. 0.44
 0.01
 2.22%
0.22 0.92 NA -0.01 32.87M 0.00 0.00%
Arbor Metals Corp Ordinary Shares 9:31 a.m. 0.036
 0.2795
 88.59%
0.0101 0.5807 NA -0.01 2.69M 0.00 0.00%
Archon Minerals Ltd 3:31 p.m. 0.10
 0.05
 33.33%
0.10 0.21 NA -0.02 5.44M 0.00 0.00%
Arctic Star Expl Corp Common Shares 2:47 p.m. 0.012
 0.0012
 11.11%
0.0067 0.0372 NA -0.01 2.68M 0.00 0.00%
Arctic Star Exploration Corp 12:45 p.m. 0.01
 0.005
 33.33%
0.01 0.05 NA -0.01 2.23M 0.00 0.00%
Arcus Development Group Inc 9:30 a.m. 0.02
 0.005
 20.00%
0.005 0.025 NA -0.00249 1.48M 0.00 0.00%
Arcus Development Group Inc Common Shar 9:30 a.m. 0.003
 0.007
 70.00%
0.003 0.01 NA -0.00249 221634 0.00 0.00%
Argentum Silver Corp 9:30 a.m. 0.08  UNCH  0.0% 0.025 0.085 NA -0.01 4.13M 0.00 0.00%
Argentum Silver Corp Ordinary Shares C 12:33 p.m. 0.03
 0.0275
 1100.00%
0.0025 0.03 NA -0.01 1.55M 0.00 0.00%
Aris Mining Corporation 2:55 p.m. 5.81
 0.09
 1.57%
3.725 6.97 72.62 0.08 989.51M 0.015 3.10%
Aris Mining Corporation Common Shares 2:53 p.m. 4.07
 0.09
 2.26%
2.75 5.16 50.88 0.08 696.03M 0.015 4.42%
Aris Mng Corp WT Warrant 11:55 a.m. 0.188
 0.062
 24.80%
0.18 0.55 NA NA 0 0.00 0.00%
Armor Minerals Inc Ordinary Shares 3:57 p.m. 0.0000  UNCH  0.0% NA NA 557.01 0.000109 14.30M 0.00 0.00%
Artemis Gold Inc 2:54 p.m. 17
 0.30
 1.80%
6.88 17.45 NA -0.06 3.83B 0.00 0.00%
Artemis Gold Inc Canada 2:33 p.m. 11.946
 0.31
 2.66%
5.08 12.1125 NA -0.06 2.69B 0.00 0.00%
Ascendant Res Inc Com Canada 2:28 p.m. 0.033
 0.0023
 7.49%
0.019 0.06 NA -0.06 6.16M 0.00 0.00%
Ascendant Resources Inc 9:30 a.m. 0.045
 0.005
 10.00%
0.03 0.075 NA -0.06 8.40M 0.00 0.00%
Atico Mining Corp Com Canada 1:32 p.m. 0.1196
 0.01
 9.12%
0.0655 0.1919 NA -0.05 14.51M 0.00 0.00%
Atico Mining Corporation 2:17 p.m. 0.17
 0.015
 9.68%
0.10 0.27 NA -0.05 20.62M 0.00 0.00%
Atlas Lithium Corporation 2:54 p.m. 5.8273
 0.4373
 8.11%
5.27 20.50 NA -4.37 89.83M 0.00 0.00%
Aton Res Inc Com New Canada 9:30 a.m. 0.1476
 0.0124
 7.75%
0.0041 0.24 NA -0.16 18.81M 0.00 0.00%
Aton Resources Inc 9:42 a.m. 0.18  UNCH  0.0% 0.16 0.345 NA -0.16 22.94M 0.00 0.00%
Augusta Gold Corp 2:16 p.m. 0.91
 0.05
 5.81%
0.3884 1.17 11.38 0.08 78.20M 0.00 0.00%
Augusta Gold Corp 1:41 p.m. 1.25
 0.02
 1.63%
0.58 1.49 NA NA 0 0.00 0.00%
Auq Gold Mining Inc 9:32 a.m. 0.20  UNCH  0.0% 0.05 0.27 NA -0.06 3.53M 0.00 0.00%
Auq Gold Mng Inc Ordinary Shares 9:41 a.m. 0.13
 0.005
 3.70%
0.02 0.15 NA -0.06 2.29M 0.00 0.00%
Aura Minerals Inc 2:54 p.m. 21.44
 0.14
 0.66%
8.26 21.50 48.73 0.44 1.55B 0.24 4.48%
Aura Minerals Inc Common Shares 11:14 a.m. 15
 0.67
 4.68%
6.30 15 34.09 0.44 1.08B 0.24 6.40%
Aurania Resources Ltd 2:15 p.m. 0.54
 0.02
 3.85%
0.19 0.75 NA -0.15 52.14M 0.00 0.00%
Aurania Resources Ltd WT Exp Cad Warrant 3:55 p.m. 0.09
 0.0059
 7.01%
0.0841 0.09 NA NA 0 0.00 0.00%
Aurania Resources LTD. Ordinary Shares 11:18 a.m. 0.3664
 0.0136
 3.58%
0.133 0.55 NA -0.15 35.38M 0.00 0.00%
Aurelius Minerals Inc Common Shares 3:04 p.m. 0.0000  UNCH  0.0% NA NA NA -0.23 80629 0.00 0.00%
Aurion Resources LTD. 2:47 p.m. 0.65
 0.02
 3.17%
0.465 0.75 NA -0.05 86.10M 0.00 0.00%
Aurion Resources LTD. Ordinary Shares C 1:06 p.m. 0.4574
 0.0244
 5.63%
0.3171 0.5454 NA -0.05 60.59M 0.00 0.00%
Austin Gold Corp Common Shares 2:55 p.m. 1.57
 0.14
 9.79%
0.79 3.19 NA -0.3 20.84M 0.00 0.00%
Austral Gold Ltd 12:24 p.m. 0.04  UNCH  0.0% 0.015 0.045 NA NA 0 0.00 0.00%
Austral Gold Ltd Ordinary Shares Austra 2:44 p.m. 0.0284
 0.0034
 13.60%
0.0047 0.04 NA -0.0118 17.39M 0.00 0.00%
Avino Silver & Gold Mines LTD. Commo 2:55 p.m. 1.35
 0.01
 0.75%
0.4376 1.56 55.10 0.004324 189.74M 0.00 0.00%
Avino Silver and Gold Mines Ltd 2:48 p.m. 1.94
 0.03
 1.57%
0.59 2.15 79.19 0.004324 272.49M 0.00 0.00%
Awale Res Ltd Com New Canada 9:48 a.m. 0.322
 0.008
 2.42%
0.2531 0.69 NA -0.02 21.98M 0.00 0.00%
Awale Resources Ltd 1:53 p.m. 0.485
 0.005
 1.04%
0.11 1.10 NA -0.02 33.11M 0.00 0.00%
Azimut Exploration Inc 2:51 p.m. 0.64
 0.03
 4.92%
0.425 0.88 256.41 0.000496 54.78M 0.00 0.00%
Azucar Minerals Ltd 9:30 a.m. 0.03
 0.005
 20.00%
0.02 0.075 NA -0.31 2.21M 0.00 0.00%
Azucar Minerals Ltd Ordinary Shares 9:30 a.m. 0.0182
 0.0004
 2.25%
0.011 0.05 NA -0.31 1.34M 0.00 0.00%
B2gold Corp 2:55 p.m. 3.70
 0.09
 2.49%
3.16 4.84 370.00 0.01 4.86B 0.04 4.32%
B2gold Corp Common Shares Canada 2:55 p.m. 2.585
 0.055
 2.17%
2.20 3.50 258.50 0.01 3.40B 0.04 6.19%
Banyan Gold Corp 1:47 p.m. 0.23
 0.015
 6.98%
0.15 0.375 NA -0.014 75.62M 0.00 0.00%
Banyan Gold Corp Class A Ordinary Share 2:53 p.m. 0.1647
 0.0104
 6.74%
0.099 0.2797 NA -0.014 54.15M 0.00 0.00%
Barksdale Res Corp Ordinary Shares 10:32 a.m. 0.08
 0.0046
 5.44%
0.061 0.2426 NA -0.06 10.69M 0.00 0.00%
Barksdale Resources Corp 12:51 p.m. 0.115
 0.007
 6.48%
0.09 0.33 NA -0.06 15.37M 0.00 0.00%
Baroyeca Gold & Silver Inc Common SH 9:40 a.m. 0.0142
 0.0042
 42.00%
0.0042 0.0293 3.55 -0.005 1.22M 0.00 0.00%
Baroyeca Gold and Silver Inc 11:16 a.m. 0.02  UNCH  0.0% 0.01 0.06 5.00 -0.005 1.72M 0.00 0.00%
Barrick Gold Corporation BC 2:55 p.m. 17.4173
 0.3773
 2.21%
13.76 21.35 18.93 0.72 30.32B 0.10 2.30%
Baru Gold Corp 12:47 p.m. 0.08  UNCH  0.0% 0.01 0.09 NA -0.01 22.70M 0.00 0.00%
Baru Gold Corp Common Shares 11:43 a.m. 0.0595
 0.0018
 3.12%
0.0082 0.069 NA -0.01 16.89M 0.00 0.00%
Batero Gold Corp 1:06 p.m. 0.04
 0.005
 14.29%
0.02 0.065 NA NA 4.61M 0.00 0.00%
Batero Gold Corp Ordinary Shares Canad 1:06 p.m. 0.02  UNCH  0.0% 0.008 0.04 NA NA 2.30M 0.00 0.00%
Bayhorse Silver Inc 2:39 p.m. 0.07  UNCH  0.0% 0.03 0.105 NA -0.01 20.85M 0.00 0.00%
Bayhorse Silver Inc Ordinary Shares CA 2:34 p.m. 0.0472
 0.0018
 3.67%
0.0208 0.0774 NA -0.01 14.06M 0.00 0.00%
Bear Creek Mining Corp 1:26 p.m. 0.27
 0.0089
 3.41%
0.1255 0.50 NA -0.23 61.49M 0.00 0.00%
Bear Creek Mining Corp 2:45 p.m. 0.385
 0.005
 1.32%
0.17 0.70 NA -0.23 87.68M 0.00 0.00%
Bearclaw Capital Corp 12:00 p.m. 0.05
 0.195
 79.59%
0.03 0.245 NA -0.02 366777 0.00 0.00%
Bearing Lithium Corp Common Shares 11:59 a.m. 0.2164
 0.0238
 12.36%
0.1613 0.3006 0.94 0.18 23.60M 0.00 0.00%
Bedford Metals Corp 2:12 p.m. 0.42
 0.02
 4.54%
0.29 2.32 NA -0.04 31.55M 0.00 0.00%
Bedford Metals Corp Common Shares 9:33 a.m. 0.30
 0.0012
 0.40%
0.0275 1.90 NA -0.04 22.54M 0.00 0.00%
Bell Copper Corporation 11:15 a.m. 0.035
 0.005
 12.50%
0.025 0.11 NA -0.01 4.78M 0.00 0.00%
Bell Copper Corporation Ordinary Shares 10:35 a.m. 0.0302
 0.0007
 2.37%
0.015 0.08 NA -0.01 4.12M 0.00 0.00%
Belo Sun Mining Corp 2:32 p.m. 0.25
 0.015
 6.38%
0.035 0.30 NA -0.02 113.76M 0.00 0.00%
Belo Sun Mining Corp Ordinary Shares C 2:26 p.m. 0.175
 0.0095
 5.74%
0.025 0.2075 NA -0.02 79.63M 0.00 0.00%
Benton Resources Inc 10:32 a.m. 0.085
 0.005
 5.56%
0.065 0.20 NA -0.02 16.08M 0.00 0.00%
Benton Resources Inc Com Canada 10:00 a.m. 0.0543
 0.0022
 4.22%
0.0325 0.17 NA -0.02 10.27M 0.00 0.00%
Benz Mining Corp 1:29 p.m. 0.355
 0.005
 1.43%
0.105 0.37 NA -0.02 59.99M 0.00 0.00%
Benz Mng Corp Ordinary Shares Canada 2:46 p.m. 0.21
 0.0234
 10.03%
0.07 0.2524 NA -0.02 35.49M 0.00 0.00%
Bessor Minerals Inc 1:58 p.m. 0.025  UNCH  0.0% 0.02 0.075 NA -0.003553 657141 0.00 0.00%
Big Ridge Gold Corp 12:53 p.m. 0.095
 0.005
 5.56%
0.05 0.12 NA -0.03 21.73M 0.00 0.00%
Big Ridge Gold Corp Common Shares 1:56 p.m. 0.0643
 0.0041
 6.81%
0.036 0.095 NA -0.03 14.71M 0.00 0.00%
Big Tree Carbon Inc 9:30 a.m. 0.02  UNCH  0.0% 0.005 0.045 NA -0.01 2.27M 0.00 0.00%
Big Tree Carbon Inc Ordinary Shares 2:03 p.m. 0.0053
 0.0197
 78.80%
0.0053 0.0275 NA -0.01 600595 0.00 0.00%
Bitterroot Resources Ltd 9:30 a.m. 0.04  UNCH  0.0% 0.015 0.05 NA -0.003919 4.18M 0.00 0.00%
Bitterroot Resources Ltd Common Shares 12:03 p.m. 0.0254
 0.0011
 4.15%
0.0103 0.0399 NA -0.003919 2.65M 0.00 0.00%
Black Mammoth Metals Corp 2:27 p.m. 1.15  UNCH  0.0% 0.15 1.44 NA -0.01 37.43M 0.00 0.00%
Black Mammoth Metals Corp Canada Commo 9:30 a.m. 0.80
 0.0292
 3.52%
0.141 0.9544 NA -0.01 26.04M 0.00 0.00%
Blackrock Silver Corp 2:35 p.m. 0.35
 0.005
 1.45%
0.205 0.58 NA -0.03 96.62M 0.00 0.00%
Blackrock Silver Corp Ordinary Shares 2:55 p.m. 0.2411
 0.0018
 0.75%
0.1535 0.4128 NA -0.03 66.56M 0.00 0.00%
Blende Silver Corp 12:34 p.m. 0.02  UNCH  0.0% 0.015 0.055 NA -0.01 1.42M 0.00 0.00%
Blende Silver Corp Canada 9:30 a.m. 0.019
 0.0128
 40.25%
0.0015 0.0382 NA -0.01 1.35M 0.00 0.00%
Blue Moon Metals Inc 9:30 a.m. 0.355
 0.005
 1.43%
0.025 0.43 NA -0.02 18.75M 0.00 0.00%
Blue Moon Metals Inc Common Shares 9:30 a.m. 0.2506
 0.0106
 4.42%
0.02 0.3046 NA -0.02 13.23M 0.00 0.00%
Blue Star Gold Corp 2:54 p.m. 0.065
 0.015
 30.00%
0.045 0.37 NA -0.04 6.74M 0.00 0.00%
Blue Star Gold Corp Ordinary Shares 2:03 p.m. 0.046
 0.0135
 41.54%
0.0295 0.2001 NA -0.04 4.77M 0.00 0.00%
Bold Ventures Inc 9:30 a.m. 0.045  UNCH  0.0% 0.025 0.06 10.78 -0.004153 2.69M 0.00 0.00%
Bold Ventures Inc Common Shares 9:49 a.m. 0.0125
 0.0185
 59.68%
0.0125 0.031 2.99 -0.004153 747172 0.00 0.00%
Bonterra Res Inc Ordinary Shares 1:07 p.m. 0.1597
 0.0034
 2.17%
0.1301 0.258 NA -0.06 26.10M 0.00 0.00%
Bonterra Resources Inc 2:27 p.m. 0.24
 0.035
 17.07%
0.185 0.34 NA -0.06 39.22M 0.00 0.00%
Boundary Gold & Copper Mng Ltd Ordin 9:37 a.m. 0.0702
 0.0923
 56.80%
0.0702 0.22 NA -0.11 110799 0.00 0.00%
Boundary Gold and Copper Mining Ltd 9:30 a.m. 0.11
 0.005
 4.76%
0.105 0.445 NA -0.11 173617 0.00 0.00%
Bravada Gold Corp New Ordinary Shares 2:19 p.m. 0.0329
 0.0032
 10.77%
0.0098 0.0483 NA -0.003555 4.87M 0.00 0.00%
Bravada Gold Corporation 12:31 p.m. 0.045
 0.005
 12.50%
0.015 0.07 NA -0.003555 6.67M 0.00 0.00%
Brunswick Expl Inc Com Canada 3:25 p.m. 0.09
 0.002
 2.27%
0.0828 0.4197 NA -0.03 17.83M 0.00 0.00%
Brunswick Exploration Inc 12:52 p.m. 0.12
 0.005
 4.00%
0.12 0.57 NA -0.03 23.77M 0.00 0.00%
Btu Metals Corp 10:28 a.m. 0.025
 0.005
 16.67%
0.015 0.045 NA -0.001035 3.70M 0.00 0.00%
Btu Metals Corp Ordinary Shares Canadac 3:47 p.m. 0.02  UNCH  0.0% 0.011 0.0363 NA -0.001035 2.96M 0.00 0.00%
Buenaventura Mining Company Inc 2:55 p.m. 13.27
 0.22
 1.69%
11.50 18.84 9.41 0.08 3.37B 0.07 0.53%
Bullion Gold Resources Corp 9:30 a.m. 0.05  UNCH  0.0% 0.015 0.06 NA -0.003479 2.96M 0.00 0.00%
Bullion Gold Resources Corp Common Shar 12:25 p.m. 0.03
 0.005
 14.29%
0.0148 0.04 NA -0.003479 1.77M 0.00 0.00%
Bwr Exploration Inc 10:22 a.m. 0.01  UNCH  0.0% 0.01 0.03 NA -0.003329 1.06M 0.00 0.00%
Caledonia Mining Corporation Plc Common 2:48 p.m. 10.32
 0.43
 4.35%
8.805 16.95 21.37 -0.24 198.29M 0.14 5.43%
Calibre Mining Corp 2:55 p.m. 2.95
 0.11
 3.87%
1.33 2.95 59.00 0.18 2.47B 0.00 0.00%
Calibre Mining Corp Ordinary Shares 2:53 p.m. 2.0555
 0.0755
 3.81%
0.9761 2.10 41.11 0.18 1.72B 0.00 0.00%
Callinex Mines Inc 1:50 p.m. 0.79
 0.01
 1.28%
0.77 1.63 NA -0.06 14.95M 0.00 0.00%
Callinex Mines Inc Common Shares 11:18 a.m. 0.5636
 0.016
 2.92%
0.525 1.20 NA -0.06 10.67M 0.00 0.00%
Camino Minerals Corp Ordinary Shares 9:58 a.m. 0.20
 0.01
 5.26%
0.0858 0.456 NA -0.12 0 0.00 0.00%
Camino Minerals Corporation 2:17 p.m. 0.28
 0.01
 3.45%
0.18 0.63 NA -0.12 0 0.00 0.00%
Canada Carbon Inc 9:58 a.m. 0.015
 0.005
 25.00%
0.01 0.07 NA -0.01 3.11M 0.00 0.00%
Canada Carbon Inc Ordinary Shares Cana 9:36 a.m. 0.03
 0.0264
 733.33%
0.0015 0.065 NA -0.01 6.22M 0.00 0.00%
Canadian Critical Minerals Inc 3:45 p.m. 0.045
 0.005
 12.50%
0.03 0.07 NA -0.463 12.03M 0.00 0.00%
Canadian Critical Minerals Inc Common SH 2:09 p.m. 0.0275
 0.0025
 8.33%
0.0203 0.05 NA -0.463 7.35M 0.00 0.00%
Canadian Gold Corp 2:24 p.m. 0.17
 0.005
 3.03%
0.125 0.21 NA -0.02 31.51M 0.00 0.00%
Canagold Res Ltd Common Shares 12:05 p.m. 0.2215
 0.0045
 2.07%
0.1251 0.27 NA -0.02 38.65M 0.00 0.00%
Canagold Resources Ltd 2:24 p.m. 0.32
 0.005
 1.54%
0.17 0.355 NA -0.02 55.84M 0.00 0.00%
Canasil Res Inc Unclassified 3:15 p.m. 0.01
 0.009
 900.00%
0.001 0.016 NA -0.01 1.44M 0.00 0.00%
Candelaria Mining Corp 3:21 p.m. 0.01  UNCH  0.0% 0.005 0.015 NA -0.1 1.50M 0.00 0.00%
Candelaria Mining Corp Ordinary Shares 9:30 a.m. 0.0069  UNCH  0.0% 0.0028 0.0139 NA -0.1 1.03M 0.00 0.00%
Canex Metals Inc 2:17 p.m. 0.035
 0.01
 22.22%
0.03 0.075 NA NA 4.00M 0.00 0.00%
Canex Metals Inc Ordinary Shares 1:08 p.m. 0.032  UNCH  0.0% 0.005 0.10 NA NA 3.66M 0.00 0.00%
Canterra Minerals Corp Ordinary Shares 2:50 p.m. 0.0576
 0.0037
 6.87%
0.0295 0.107 NA -0.01 16.08M 0.00 0.00%
Canterra Minerals Corporation 2:50 p.m. 0.09
 0.02
 28.57%
0.04 0.155 NA -0.01 25.12M 0.00 0.00%
Cantex Mine Development Corp 12:11 p.m. 0.10
 0.01
 9.09%
0.085 0.27 NA -0.05 11.42M 0.00 0.00%
Cantex Mine Development Corp Ordinary SH 12:10 p.m. 0.0714
 0.0014
 2.00%
0.0597 0.1931 NA -0.05 8.16M 0.00 0.00%
Capella Minerals Ltd 2:17 p.m. 0.045
 0.005
 10.00%
0.03 0.15 NA -0.18 0 0.00 0.00%
Capella Minerals Ltd Com New Canada 9:39 a.m. 0.0867
 0.0692
 395.43%
0.007 0.1038 NA -0.18 0 0.00 0.00%
Capitan Silver Corp 2:43 p.m. 0.51
 0.04
 8.51%
0.11 0.55 NA -0.01 42.87M 0.00 0.00%
Capitan Silver Corp Com Canada 12:08 p.m. 0.3473
 0.0094
 2.78%
0.079 0.3851 NA -0.01 29.19M 0.00 0.00%
Cariboo Rose Res Ltd Common Shares Cana 3:54 p.m. 0.0398
 0.0148
 59.20%
0.0201 0.042 NA -0.01 1.89M 0.00 0.00%
Cariboo Rose Resources LTD. 12:03 p.m. 0.05  UNCH  0.0% 0.02 0.075 NA -0.01 2.37M 0.00 0.00%
Carlin Gold Corp 2:52 p.m. 0.14  UNCH  0.0% 0.14 0.265 3.50 0.04 2.60M 0.00 0.00%
Carlin Gold Corp Com New Canada 0/0/NA NA  UNCH  0.0% NA NA 0.00 0.04 0 0.00 NA%
Carlton Precious Inc 10:14 a.m. 0.09
 0.04
 80.00%
0.035 0.16 NA NA 0 0.00 0.00%
Cartier Resources Inc 12:16 p.m. 0.11  UNCH  0.0% 0.05 0.135 NA -0.004288 38.70M 0.00 0.00%
Cartier Resources Inc Canada Common S 11:55 a.m. 0.08
 0.007
 9.59%
0.03 0.10 NA -0.004288 28.14M 0.00 0.00%
Cassiar Gold Corp 2:30 p.m. 0.23  UNCH  0.0% 0.18 0.37 NA -0.07 29.26M 0.00 0.00%
Cassiar Gold Corp Common Shares 2:30 p.m. 0.165
 0.0045
 2.80%
0.12 0.275 NA -0.07 20.99M 0.00 0.00%
Centerra Gold Inc 2:54 p.m. 9.89
 0.19
 1.96%
6.07 10.585 20.60 -0.38 2.09B 0.07 2.83%
Centerra Gold Inc Common Shares 2:54 p.m. 6.92
 0.13
 1.92%
4.465 7.82 14.42 -0.38 1.45B 0.07 4.05%
Central Iron Ore Ltd 9:30 a.m. 0.075
 0.015
 25.00%
0.04 0.075 NA -0.0039 5.45M 0.00 0.00%
Central Iron Ore Ltd Consolidation 2 0/0/NA NA  UNCH  0.0% NA NA NA -0.028317 0 0.00 NA%
Century Lithium Corp 2:20 p.m. 0.25
 0.01
 3.85%
0.165 0.93 NA -0.03 37.37M 0.00 0.00%
Century Lithium Corp Ordinary Shares 1:27 p.m. 0.1765
 0.0035
 1.94%
0.106 0.685 NA -0.03 26.39M 0.00 0.00%
Chakana Copper Corp 1:15 p.m. 0.02
 0.005
 33.33%
0.015 0.14 NA -0.01 4.99M 0.00 0.00%
Chakana Copper Corp Com Canada 10:59 a.m. 0.0139
 0.0019
 15.83%
0.0103 0.1031 NA -0.01 3.47M 0.00 0.00%
Chesapeake Gold Corp 12:05 p.m. 1.22
 0.03
 2.40%
0.81 3.22 NA -0.09 83.44M 0.00 0.00%
Chesapeake Gold Corp Ordinary Shares 12:34 p.m. 0.86
 0.0029
 0.34%
0.4671 2.351 NA -0.09 58.82M 0.00 0.00%
Chibougamau Independent Mines Inc 10:36 a.m. 0.18
 0.01
 5.26%
0.09 0.19 NA -0.002814 10.99M 0.00 0.00%
Chibougamau Independent Mines Inc Com NE 10:36 a.m. 0.13
 0.005
 3.70%
0.065 0.135 NA -0.002814 7.94M 0.00 0.00%
China Gold Int Resources Corp 2:34 p.m. 8.91
 0.13
 1.48%
5 9.76 NA -0.0643 3.53B 0.00 0.00%
China Gold International Resources Corp 1:17 p.m. 6.27
 0.09
 1.46%
3.84 7.42 NA -0.0643 2.49B 0.00 0.00%
Cmc Metals Ltd 2:50 p.m. 0.02  UNCH  0.0% 0.015 0.05 NA NA 3.15M 0.00 0.00%
Cmc Metals Ltd Common Shares 3:39 p.m. 0.0186
 0.0016
 9.41%
0.0111 0.035 NA NA 2.93M 0.00 0.00%
Coeur Mining Inc 2:48 p.m. 7.029
 0.109
 1.57%
2.42 7.72 NA -0.3 2.81B 0.00 0.00%
Colibri Resource Corp Common Shares 2:40 p.m. 0.0295
 0.0239
 426.79%
0.0025 0.065 NA -0.01 3.07M 0.00 0.00%
Colibri Resource Corporation 9:49 a.m. 0.035
 0.005
 16.67%
0.02 0.065 NA -0.01 3.64M 0.00 0.00%
Commander Resources Ltd 10:30 a.m. 0.075  UNCH  0.0% 0.055 0.10 NA -0.02 3.32M 0.00 0.00%
Commander Resources Ltd Ordinary Shares 9:30 a.m. 0.0497
 0.0247
 98.80%
0.025 0.0556 NA -0.02 2.20M 0.00 0.00%
Compass Gold Corporation 9:30 a.m. 0.15
 0.02
 11.77%
0.06 0.215 NA -0.01 15.60M 0.00 0.00%
Compass Gold Corporation Ordinary Shares 3:37 p.m. 0.0933
 0.0135
 16.92%
0.0004 0.0933 NA -0.01 9.70M 0.00 0.00%
Comstock Metals Ltd 10:24 a.m. 0.01  UNCH  0.0% 0.01 0.04 NA NA 296720 0.00 0.00%
Comstock Metals Ltd Common Shares 2:27 p.m. 0.0019
 0.0081
 81.00%
0.0019 0.01 NA NA 56377 0.00 0.00%
Conquest Resources Ltd Common Shares 9:30 a.m. 0.0079
 0.0051
 39.23%
0.0079 0.0305 2.63 0.003 1.07M 0.00 0.00%
Conquest Resources LTD. 2:09 p.m. 0.02  UNCH  0.0% 0.015 0.04 6.67 0.003 2.71M 0.00 0.00%
Constantine Metal Res Ltd Common Shares 3:29 p.m. 0.258
 0.028
 12.17%
0.1702 0.335 NA -0.03 16.15M 0.00 0.00%
Copaur Minerals Inc 10:16 a.m. 0.165  UNCH  0.0% 0.10 0.32 NA -0.02 10.23M 0.00 0.00%
Copaur Minerals Inc Ordinary Shares 12:54 p.m. 0.109
 0.004
 3.54%
0.0675 0.2286 NA -0.02 6.76M 0.00 0.00%
Copper Fox Metals Inc 1:33 p.m. 0.235
 0.005
 2.17%
0.16 0.65 NA -0.00205 131.29M 0.00 0.00%
Copper Fox Metals Inc Common Shares Can 9:44 a.m. 0.171
 0.0009
 0.53%
0.1175 0.476 NA -0.001083 95.54M 0.00 0.00%
Copper RD Res Inc Common Shares 11:40 a.m. 0.01
 0.001
 9.09%
0.01 0.011 0.09 -0.02 650163 0.00 0.00%
Copper Road Resources Inc 3:17 p.m. 0.015
 0.005
 25.00%
0.01 0.075 0.14 -0.02 975245 0.00 0.00%
Cordoba Minerals Corp 3:51 p.m. 0.36  UNCH  0.0% 0.35 0.56 NA -0.31 32.37M 0.00 0.00%
Cordoba Minerals Corp Common Shares 9:30 a.m. 0.2458
 0.0021
 0.86%
0.2389 0.4091 NA -0.31 22.10M 0.00 0.00%
Cosigo Res Ltd Common Shares 9:30 a.m. 0.055
 0.025
 31.25%
0.02 0.0847 NA -0.005 5.14M 0.00 0.00%
Cosigo Resources Ltd 11:43 a.m. 0.07
 0.005
 7.69%
0.035 0.11 NA -0.005 6.54M 0.00 0.00%
Critical Elements Lithium Corporation 1:59 p.m. 0.56
 0.065
 13.13%
0.33 1.05 NA -0.00057 122.00M 0.00 0.00%
Critical Elements Lithium Corporation CO 2:47 p.m. 0.4081
 0.0569
 16.20%
0.224 0.771 NA -0.00057 88.90M 0.00 0.00%
D/B/A Sibanye-stillwater Ltd Ads 2:55 p.m. 3.985
 0.075
 1.92%
3.08 5.925 NA -53.36 2.82B 0.1888 9.47%
D2 Lithium Corp 3:29 p.m. 0.0225
 0.0071
 46.10%
0.013 0.049 NA -0.04 815216 0.00 0.00%
D2 Lithium Corp 12:51 p.m. 0.025  UNCH  0.0% 0.025 0.065 NA -0.04 905795 0.00 0.00%
Dakota Gold Corp 2:49 p.m. 3.095
 0.015
 0.49%
1.84 3.2499 NA -0.47 292.26M 0.00 0.00%
Decade Resources Ltd Common Shares 11:52 a.m. 0.025
 0.0005
 2.04%
0.0158 0.07 NA -0.02 3.20M 0.00 0.00%
Decade Resources LTD. 9:30 a.m. 0.04
 0.005
 14.29%
0.03 0.10 NA -0.02 5.13M 0.00 0.00%
Defiance Silver Corp 2:35 p.m. 0.23
 0.01
 4.54%
0.085 0.535 NA -0.01 63.07M 0.00 0.00%
Defiance Silver Corp Ordinary Shares C 1:00 p.m. 0.1614
 0.0001
 0.06%
0.0444 0.39 NA -0.01 44.26M 0.00 0.00%
Delta Res LTD. Ordinary Shares 2:38 p.m. 0.1172
 0.006
 5.40%
0.0666 0.154 NA -0.077 12.52M 0.00 0.00%
Delta Resources Ltd 2:26 p.m. 0.165
 0.005
 3.12%
0.09 0.22 NA -0.077 17.63M 0.00 0.00%
Denarius Metals Corp 12:25 p.m. 0.4438
 0.0062
 1.42%
0.2846 0.6766 NA -0.27 41.49M 0.00 0.00%
Desert Gold Ventures Inc 2:29 p.m. 0.075  UNCH  0.0% 0.04 0.095 NA -0.01 17.06M 0.00 0.00%
Desert Gold Ventures Inc Common Shares 12:14 p.m. 0.0375
 0.0095
 20.21%
0.03 0.061 NA -0.01 8.53M 0.00 0.00%
Desert Mountain Energy Corp 2:44 p.m. 0.255
 0.015
 6.25%
0.225 0.465 NA -0.05 23.02M 0.00 0.00%
Desert Mtn Energy Corp Common Shares 2:44 p.m. 0.18
 0.0114
 6.76%
0.1601 0.3317 NA -0.05 16.25M 0.00 0.00%
Dfr Gold Inc 10:51 a.m. 0.015
 0.005
 25.00%
0.015 0.07 NA -0.02 3.05M 0.00 0.00%
Dfr Gold Inc Ordinary Shares 2:02 p.m. 0.0073
 0.0001
 1.39%
0.0058 0.113 NA -0.02 1.48M 0.00 0.00%
Discovery Harbour Res Corp Com NO Par C 12:56 p.m. 0.04
 0.0127
 24.10%
0.04 0.0582 NA -0.02 566038 0.00 0.00%
Discovery Harbour Resources Corp 2:45 p.m. 0.085
 0.02
 30.77%
0.06 0.13 NA -0.02 1.20M 0.00 0.00%
Discovery Silver Corp 2:53 p.m. 1.62
 0.02
 1.25%
0.52 1.70 NA -0.04 648.60M 0.00 0.00%
Discovery Silver Corp Ordinary Shares 2:55 p.m. 1.1365
 0.021
 1.88%
0.3801 1.18 NA -0.04 455.02M 0.00 0.00%
Discovery-corp Enterprises Inc Ordinary 12:18 p.m. 0.0000  UNCH  0.0% NA NA NA -0.01 733026 0.00 0.00%
DISCOVERY-CORP. Enterprises Inc 1:24 p.m. 0.07  UNCH  0.0% NA NA NA -0.01 855197 0.00 0.00%
District Copper Corp 10:42 a.m. 0.055
 0.005
 8.33%
0.03 0.07 NA -0.03 1.28M 0.00 0.00%
District Copper Corp Com New Canada 10:11 a.m. 0.0323
 0.0118
 57.56%
0.0205 0.045 NA -0.03 752401 0.00 0.00%
District Metals Corp 2:48 p.m. 0.385
 0.005
 1.32%
0.25 0.50 NA -0.02 50.27M 0.00 0.00%
District Metals Corp Com Canada 3:34 p.m. 0.2674
 0.0024
 0.91%
0.18 0.3695 NA -0.02 34.91M 0.00 0.00%
District Mines Ltd 3:38 p.m. 0.145
 0.02
 16.00%
0.06 0.18 NA -0.02 1.87M 0.00 0.00%
Dolly Varden Silver Corp 2:55 p.m. 1.01
 0.01
 1.00%
0.67 1.46 NA -0.1 307.72M 0.00 0.00%
Dolly Varden Silver Corporation Common S 2:55 p.m. 0.6955
 0.0005
 0.07%
0.4939 1.07 NA -0.1 211.90M 0.00 0.00%
Drdgold Ltd American Depositary Shar 2:54 p.m. 11.37
 0.26
 2.34%
6.48 12.70 0.74 15.35 979.52M 0.115 2.02%
Dundee Precious Metals Inc 2:55 p.m. 15.97
 0.25
 1.59%
7.79 16.22 14.39 1.04 2.86B 0.04 1.00%
Dundee Precious Metals Inc Common Shares 2:02 p.m. 11.144
 0.1385
 1.26%
5.78 11.30 10.04 1.04 2.00B 0.04 1.44%
Durango Resources Inc 2:20 p.m. 0.065  UNCH  0.0% 0.015 0.07 NA -0.001994 6.12M 0.00 0.00%
Durango Resources Inc Common Shares CA 1:14 p.m. 0.05
 0.0005
 0.99%
0.0097 0.0506 NA -0.001994 4.71M 0.00 0.00%
Dynacor Group Inc 2:54 p.m. 5.57
 0.1433
 2.64%
3.92 6.25 11.14 0.39 202.12M 0.0133 2.87%
Dynacor Group Inc Common Shares 1:50 p.m. 3.90
 0.1033
 2.72%
2.76 4.46 7.80 0.39 141.52M 0.0133 4.10%
Dynasty Gold Corp 2:55 p.m. 0.13  UNCH  0.0% 0.10 0.28 NA -0.003469 7.95M 0.00 0.00%
Dynasty Gold Corporation Ordinary Shares 10:32 a.m. 0.09
 0.0032
 3.43%
0.075 0.1893 NA -0.003469 5.50M 0.00 0.00%
E2gold Inc 2:50 p.m. 0.005  UNCH  0.0% 0.005 0.03 NA -0.01 1.12M 0.00 0.00%
E2gold Inc Common Shares Canada 3:38 p.m. 0.0046
 0.0011
 31.43%
0.0027 0.0226 NA -0.01 1.03M 0.00 0.00%
Eagle Plains Resources LTD. 10:51 a.m. 0.105
 0.005
 5.00%
0.085 0.135 1.95 0.06 12.08M 0.00 0.00%
Eagle Plains Resources LTD. Canada Ord 11:57 a.m. 0.0783
 0.0043
 5.81%
0.052 0.1196 1.45 0.06 9.01M 0.00 0.00%
East Africa Metals Inc 2:31 p.m. 0.115
 0.005
 4.54%
0.08 0.29 NA -0.02 23.55M 0.00 0.00%
East Africa Metals Inc Ordinary Shares 9:30 a.m. 0.1149
 0.021
 15.45%
0.0626 0.1883 NA -0.02 23.53M 0.00 0.00%
Eastern Platinum Ltd 2:49 p.m. 0.17  UNCH  0.0% 0.09 0.30 10.73 0.08 34.42M 0.00 0.00%
Eastern Platinum Ltd New Ordinary SH 12:45 p.m. 0.1122
 0.0019
 1.72%
0.066 0.2162 7.08 0.08 22.72M 0.00 0.00%
Eastfield Res Ltd Ordinary Shares 9:30 a.m. 0.0213
 0.0017
 7.39%
0.013 0.044 NA -0.01 1.31M 0.00 0.00%
Eastfield Resources LTD. 9:30 a.m. 0.03
 0.005
 20.00%
0.02 0.065 NA -0.01 1.85M 0.00 0.00%
Edgewater Exploration Ltd 3:59 p.m. 0.075
 0.035
 31.82%
0.06 0.13 NA NA 2.92M 0.00 0.00%
Edgewater Exploration LTD. Common Shares 12:04 p.m. 0.072
 0.003
 4.00%
0.072 0.075 NA NA 2.80M 0.00 0.00%
Edison Lithium Corp 9:30 a.m. 0.075
 0.005
 7.14%
0.065 0.155 NA -0.06 1.42M 0.00 0.00%
Edison Lithium Corp Ordinary Shares 1:36 p.m. 0.051
 0.011
 17.74%
0.0446 0.095 NA -0.06 967500 0.00 0.00%
Eldorado Gold Corporation 2:55 p.m. 20.67
 0.79
 3.97%
13.10 26.32 38.28 0.54 4.24B 0.0045 0.04%
Eldorado Gold Corporation Ordinary Share 2:55 p.m. 14.45
 0.52
 3.73%
9.72 19.06 26.76 0.54 2.96B 0.0045 0.06%
Electra Battery Materials Corp 2:13 p.m. 2.45
 0.13
 5.04%
1.66 3.92 NA -5.96 0 0.00 0.00%
Electra Battery Materials Corporation 2:13 p.m. 1.7106
 0.0994
 5.49%
1.0444 3 NA -5.96 25.32M 0.00 0.00%
Electrum Discovery Corp 2:35 p.m. 0.12  UNCH  0.0% 0.05 0.18 NA -0.05 11.51M 0.00 0.00%
Electrum Discovery Corp Com Canada 10:24 a.m. 0.0888
 0.0062
 6.53%
0.011 0.126 NA -0.05 8.52M 0.00 0.00%
Element Lifestyle Retirement Inc 3:59 p.m. 0.01
 0.005
 33.33%
0.01 0.02 NA -0.007 704783 0.00 0.00%
Elemental Altus Royalties Corp 2:43 p.m. 1.18  UNCH  0.0% 0.97 1.29 158.26 -0.02 290.00M 0.00 0.00%
Elemental Altus Royalties Corp Ordinary 2:18 p.m. 0.8337
 0.0166
 2.03%
0.6927 0.9487 111.82 -0.02 204.89M 0.00 0.00%
Elevation Gold Mng Corp Common Shares 9:30 a.m. 0.0607
 0.0087
 16.73%
0.0465 0.0992 NA -0.2 6.81M 0.00 0.00%
Eloro Resources Ltd 2:38 p.m. 1.16  UNCH  0.0% 0.77 1.91 NA -0.22 98.01M 0.00 0.00%
Eloro Resources Ltd Ordinary Shares Can 2:42 p.m. 0.8076
 0.0023
 0.28%
0.547 1.39 NA -0.22 68.24M 0.00 0.00%
Elysee Development Corp 9:30 a.m. 0.32  UNCH  0.0% 0.24 0.38 NA -0.14 9.07M 0.01 3.12%
Elysee Development Corp Common Shares 2:12 p.m. 0.226
 0.0247
 12.27%
0.174 0.2918 NA -0.14 6.41M 0.01 4.42%
Eminent Gold Corp 2:55 p.m. 0.455
 0.015
 3.41%
0.18 0.50 NA -0.09 26.99M 0.00 0.00%
Eminent Gold Corp Common Shares 2:52 p.m. 0.31
 0.01
 3.33%
0.1386 0.352 NA -0.09 18.39M 0.00 0.00%
Empire Metals Corp 3:44 p.m. 0.055
 0.01
 15.38%
0.025 0.13 NA -0.01 6.71M 0.00 0.00%
Empire Metals Corp Common Shares Canada 0/0/NA NA  UNCH  0.0% NA NA NA -0.01 0 0.00 NA%
Empress Royalty Corp 2:17 p.m. 0.355
 0.01
 2.74%
0.275 0.475 NA -0.03 42.10M 0.00 0.00%
Empress Rty Corp Com Canada 2:53 p.m. 0.2477
 0.0073
 2.86%
0.2103 0.341 NA -0.03 29.37M 0.00 0.00%
Encore Energy Corp 2:54 p.m. 2.86
 0.06
 2.06%
2.841 5.05 NA -0.16 532.29M 0.00 0.00%
Encore Energy Corp 2:50 p.m. 4.09
 0.06
 1.45%
4.08 6.91 NA -0.16 760.89M 0.00 0.00%
Endeavour Mining Plc 2:55 p.m. 31.90
 1.22
 3.98%
21.11 34.84 NA -0.85 7.79B 0.57 3.57%
Endeavour Mng Plc Ordinary Shares 2:50 p.m. 22.395
 0.905
 4.21%
15.60 25.37 NA -0.85 5.47B 0.57 5.09%
Endeavour Silver Corp 2:54 p.m. 5.73
 0.09
 1.60%
1.94 7.87 191.00 0.03 1.41B 0.00 0.00%
Endeavour Silver Corporation Ordinary SH 2:55 p.m. 4.0094
 0.0894
 2.28%
1.42 5.67 133.65 0.03 1.05B 0.00 0.00%
Endurance Gold Corp 12:30 p.m. 0.15
 0.01
 7.14%
0.10 0.225 NA -0.01 25.93M 0.00 0.00%
Endurance Gold Corp Common Shares Canad 3:01 p.m. 0.10
 0.01
 11.11%
0.0855 0.1556 NA -0.01 17.28M 0.00 0.00%
Enduro Metals Corporation 1:45 p.m. 0.16  UNCH  0.0% 0.16 0.375 NA -0.03 4.51M 0.00 0.00%
Enduro Metals Corporation Common Shares 3:55 p.m. 0.1193
 0.0007
 0.58%
0.109 0.2689 NA -0.03 3.36M 0.00 0.00%
Engold Mines Ltd 9:30 a.m. 0.04  UNCH  0.0% 0.03 0.11 NA -0.01 1.66M 0.00 0.00%
Engold Mines Ltd Ordinary Shares 1:42 p.m. 0.0264
 0.0154
 140.00%
0.0018 0.058 NA -0.01 1.09M 0.00 0.00%
Entree Resources Ltd 2:49 p.m. 2.68
 0.03
 1.13%
1.15 2.75 NA -0.05 545.09M 0.00 0.00%
Entree Resources LTD. Common Shares 2:55 p.m. 1.873
 0.033
 1.79%
0.8569 1.91 NA -0.05 380.95M 0.00 0.00%
Equinox Gold Corp 2:54 p.m. 9.81
 0.35
 3.70%
5.36 9.93 17.84 0.09 4.47B 0.00 0.00%
Equinox Gold Corp Common Shares 2:55 p.m. 6.86
 0.23
 3.47%
3.95 6.935 12.47 0.09 3.13B 0.00 0.00%
Equity Metals Corporation 2:47 p.m. 0.20
 0.005
 2.56%
0.075 0.325 NA -0.03 36.74M 0.00 0.00%
Equity Metals Corporation Ordinary Share 12:44 p.m. 0.1471
 0.0026
 1.80%
0.0545 0.2317 NA -0.03 27.02M 0.00 0.00%
Euro Sun Mining Inc 2:10 p.m. 0.055
 0.005
 10.00%
0.03 0.075 17.08 -0.01 19.26M 0.00 0.00%
Euro Sun Mining Inc Common Shares 1:31 p.m. 0.038
 0.005
 15.15%
0.0231 0.0565 11.80 -0.01 13.31M 0.00 0.00%
Excellon Resources Inc 2:49 p.m. 0.0589
 0.006
 9.24%
0.05 0.192 0.39 0.15 6.91M 0.00 0.00%
Excellon Resources Inc 12:06 p.m. 0.09  UNCH  0.0% 0.075 0.265 0.60 0.15 10.56M 0.00 0.00%
Exgen Res Inc Common Shares 1:40 p.m. 0.0542
 0.0137
 33.83%
0.0405 0.0927 NA -0.002904 3.46M 0.00 0.00%
Exgen Resources Inc 1:36 p.m. 0.06
 0.005
 7.69%
0.05 0.12 NA -0.002904 3.83M 0.00 0.00%
Fairchild Gold Corp 11:10 a.m. 0.045  UNCH  0.0% 0.02 0.095 NA -0.02 2.01M 0.00 0.00%
Falco Resources Ltd 2:48 p.m. 0.21  UNCH  0.0% 0.20 0.49 NA -0.01 58.83M 0.00 0.00%
Falco Resources LTD. Common Shares Cana 12:17 p.m. 0.20
 0.05
 33.33%
0.0128 0.34 NA -0.01 56.03M 0.00 0.00%
Falcon Gold Corp 9:59 a.m. 0.03  UNCH  0.0% 0.02 0.075 NA -0.01 4.57M 0.00 0.00%
Falcon Gold Corp Canada 9:44 a.m. 0.0211
 0.0035
 14.23%
0.0124 0.0562 NA -0.01 3.22M 0.00 0.00%
Fancamp Exploration Ltd Ordinary Shares 3:46 p.m. 0.056
 0.0021
 3.90%
0.0381 0.058 1.87 0.01 13.49M 0.00 0.00%
Fancamp Exploration LTD. 12:50 p.m. 0.08  UNCH  0.0% 0.05 0.09 2.67 0.01 19.27M 0.00 0.00%
Fidelity Minerals Corp 1:49 p.m. 0.04  UNCH  0.0% 0.025 0.10 NA -0.01 4.28M 0.00 0.00%
Fidelity Minerals Corp Common Shares 9:42 a.m. 0.0000  UNCH  0.0% NA NA NA -0.01 5.35M 0.00 0.00%
Finlay Minerals Ltd Ordinary Shares Can 1:47 p.m. 0.069
 0.0011
 1.62%
0.0139 0.0765 NA -0.002946 9.53M 0.00 0.00%
Finlay Minerals LTD. 2:23 p.m. 0.085
 0.005
 5.56%
0.015 0.13 NA -0.002946 11.74M 0.00 0.00%
Firefox Gold Corp 3:56 p.m. 0.035  UNCH  0.0% 0.03 0.09 NA -0.03 6.96M 0.00 0.00%
Firefox Gold Corp Ordinary Shares Canad 12:44 p.m. 0.023  UNCH  0.0% 0.0208 0.0679 NA -0.03 4.57M 0.00 0.00%
First Majestic Silver Corp 2:55 p.m. 8.11
 0.08
 1.00%
5.67 11.58 NA -0.48 2.45B 0.0048 0.24%
First Majestic Silver Corp Ordinary Sha 2:55 p.m. 5.675
 0.045
 0.80%
4.17 8.44 NA -0.48 2.72B 0.0048 0.34%
First Mining Gold Corp 2:55 p.m. 0.135
 0.005
 3.85%
0.095 0.185 NA -0.02 145.78M 0.00 0.00%
First Mining Gold Corp Ordinary Shares 2:16 p.m. 0.0946
 0.0037
 4.07%
0.0727 0.14 NA -0.01 102.16M 0.00 0.00%
Fitzroy Minerals Inc 2:30 p.m. 0.165  UNCH  0.0% 0.10 0.30 NA -0.02 19.29M 0.00 0.00%
Fitzroy Minerals Inc Com Canada 2:30 p.m. 0.12
 0.0087
 7.82%
0.0736 0.2484 NA -0.02 14.03M 0.00 0.00%
Fjordland Exploration Inc 10:44 a.m. 0.01  UNCH  0.0% 0.01 0.03 NA -0.01 829355 0.00 0.00%
Fjordland Exploration Inc Ordinary Share 9:54 a.m. 0.0013  UNCH  0.0% 0.0013 0.004 NA -0.01 107816 0.00 0.00%
Foran Mining Corp Ordinary Shares Canad 2:32 p.m. 2.79
 0.08
 2.95%
2.41 3.40 NA -0.05 1.10B 0.00 0.00%
Foran Mining Corporation 2:55 p.m. 3.98
 0.05
 1.27%
3.43 4.69 NA -0.05 1.56B 0.00 0.00%
Fort ST James Nickel Corp 11:59 a.m. 0.04  UNCH  0.0% 0.03 0.105 NA -0.02 1.05M 0.00 0.00%
Fort ST. James Nickel Corp Ordinary Sha 11:01 a.m. 0.022
 0.0021
 8.71%
0.022 0.0241 NA -0.02 577462 0.00 0.00%
Fortuna Mining Corp Common Shares 2:55 p.m. 5.3599
 0.1999
 3.87%
2.63 6.36 76.57 -0.17 1.65B 0.00 0.00%
Fpx Nickel Corp 12:29 p.m. 0.245
 0.005
 2.08%
0.22 0.375 NA -0.016613 77.14M 0.00 0.00%
Fpx Nickel Corp Ordinary Shares 12:15 p.m. 0.171
 0.01
 6.21%
0.151 0.278 NA -0.016613 53.84M 0.00 0.00%
Franco-nevada Corporation 2:55 p.m. 142.91
 1.62
 1.15%
103.64 143.77 NA -2.43 27.52B 0.38 1.06%
Franco-nevada Corporation 2:55 p.m. 204.385
 2.535
 1.26%
140.67 206.32 NA -2.43 39.34B 0.38 0.74%
Freegold Ventures Ltd 2:50 p.m. 1.045
 0.035
 3.46%
0.36 1.32 NA -0.01 487.57M 0.00 0.00%
Freegold Ventures LTD. Ordinary Shares 2:44 p.m. 0.73
 0.03
 4.29%
0.2675 0.9899 NA -0.01 340.60M 0.00 0.00%
Fridays Dog Hldgs Inc New Com Canada 2:35 p.m. 0.046
 0.004
 8.00%
0.046 0.046 NA -0.02 3.87M 0.00 0.00%
Fridays Dog Holdings Inc 11:52 a.m. 0.09
 0.005
 5.88%
0.04 0.10 NA -0.02 7.57M 0.00 0.00%
Frontier Lithium Inc 2:43 p.m. 0.47
 0.01
 2.17%
0.385 1.21 NA -0.11 106.98M 0.00 0.00%
Frontier Lithium Ordinary Shares 2:31 p.m. 0.3301
 0.0021
 0.64%
0.269 0.9028 NA -0.11 75.14M 0.00 0.00%
Full Metal Minerals Ltd 12:44 p.m. 0.05
 0.005
 11.11%
0.03 0.05 NA -0.01 2.97M 0.00 0.00%
Full Metal Minerals Ltd Common Shares 10:16 a.m. 0.0051
 0.0178
 77.73%
0.0038 0.0672 NA -0.01 302494 0.00 0.00%
Fury Gold Mines Ltd 10:51 a.m. 0.57  UNCH  0.0% 0.42 0.80 NA -0.12 90.61M 0.00 0.00%
Fury Gold Mines Ltd Common Shares 2:53 p.m. 0.4041
 0.0038
 0.95%
0.3147 0.59 NA -0.12 61.64M 0.00 0.00%
Future Fuels Inc 2:28 p.m. 0.73  UNCH  0.0% 0.04 0.84 NA -0.51 22.63M 0.00 0.00%
Future Fuels Inc Common Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.51 0 0.00 NA%
G2 Goldfields Inc 2:51 p.m. 2.59
 0.03
 1.17%
0.98 2.67 NA -0.02 619.63M 0.00 0.00%
G2 Goldfields Inc Common Shares 12:47 p.m. 1.803
 0.0165
 0.92%
0.5165 1.85 NA -0.02 431.35M 0.00 0.00%
Gabo Mining Ltd 9:30 a.m. 0.075
 0.005
 6.25%
0.065 0.15 NA -0.18 1.63M 0.00 0.00%
Gabo Mining Ltd Ordinary Shares 9:30 a.m. 0.04
 0.0194
 32.66%
0.028 0.4305 NA -0.21 401111 0.00 0.00%
Gabriel Resources Ltd 9:30 a.m. 0.01  UNCH  0.0% 0.005 0.89 NA -0.02 12.56M 0.00 0.00%
Galantas Gold Corp 2:05 p.m. 0.055
 0.015
 37.50%
0.04 0.25 NA -0.08 6.30M 0.00 0.00%
Galantas Gold Corporation Ordinary Share 11:31 a.m. 0.035
 0.0051
 17.06%
0.0234 0.1845 NA -0.08 4.01M 0.00 0.00%
Galiano Gold Inc 2:54 p.m. 1.225
 0.035
 2.94%
0.81 2 10.21 0.12 315.02M 0.00 0.00%
Galiano Gold Inc 2:54 p.m. 1.745
 0.065
 3.87%
1.10 2.73 14.54 0.12 448.60M 0.00 0.00%
Galore Res Inc Common Shares Canada 3:29 p.m. 0.009  UNCH  0.0% 0.0046 0.015 NA -0.01 1.60M 0.00 0.00%
Galore Resources Inc 12:15 p.m. 0.015  UNCH  0.0% 0.01 0.02 NA -0.01 2.66M 0.00 0.00%
Garibaldi Resources Corp 12:45 p.m. 0.065  UNCH  0.0% 0.05 0.135 NA -0.01 8.90M 0.00 0.00%
Garibaldi Resources Corp Ordinary Shares 9:30 a.m. 0.031
 0.019
 38.00%
0.0247 0.1001 NA -0.01 4.25M 0.00 0.00%
Generation Mining Ltd 12:34 p.m. 0.155
 0.01
 6.06%
0.13 0.39 NA -0.09 36.73M 0.00 0.00%
Generation Mining Ltd Common Shares 2:39 p.m. 0.1155
 0.0051
 4.23%
0.0922 0.278 NA -0.09 27.37M 0.00 0.00%
Gfg Resources Inc 2:31 p.m. 0.19  UNCH  0.0% 0.065 0.215 NA -0.01 47.12M 0.00 0.00%
Gfg Resources Inc Ordinary Shares Cana 2:53 p.m. 0.136
 0.0004
 0.29%
0.0505 0.1495 NA -0.01 33.73M 0.00 0.00%
Gfm Resources LTD. 10:00 a.m. 0.025
 0.005
 16.67%
0.025 0.05 NA -0.02 477127 0.00 0.00%
Ggl Resources Corp 1:02 p.m. 0.045
 0.01
 18.18%
0.025 0.075 NA -0.01 4.13M 0.00 0.00%
Ggl Resources Corporation Ordinary Share 11:05 a.m. 0.1036
 0.0842
 434.02%
0.0119 0.1036 NA -0.01 9.52M 0.00 0.00%
Glacier Lake Res Inc Ordinary Shares CA 0/0/NA NA  UNCH  0.0% NA NA NA -0.03 0 0.00 NA%
Glacier Lake Resources Inc 11:30 a.m. 0.07
 0.03
 75.00%
0.04 0.07 NA -0.03 1.52M 0.00 0.00%
Glen Eagle Resources Inc Ordinary Shares 1:29 p.m. 0.0012  UNCH  0.0% 0.0012 0.0037 NA -0.005889 174962 0.00 0.00%
Global Battery Metals Ltd 1:37 p.m. 0.03
 0.005
 20.00%
0.015 0.06 NA -0.03 2.36M 0.00 0.00%
Global Battery Metals Ltd Ordinary Share 2:14 p.m. 0.0169
 0.0051
 23.18%
0.01 0.05 NA -0.03 1.33M 0.00 0.00%
Global Copper Corp 9:58 a.m. 0.02  UNCH  0.0% 0.015 0.035 NA -0.04 826455 0.00 0.00%
Global Copper Corp Com Canada 2:56 p.m. 0.0008
 0.0067
 89.33%
0.0008 0.0075 NA -0.04 33058 0.00 0.00%
Gmv Minerals Inc 11:38 a.m. 0.10
 0.005
 4.76%
0.08 0.31 NA -0.01 9.16M 0.00 0.00%
Gmv Minerals Inc Ordinary Shares Canad 2:27 p.m. 0.0621
 0.013
 17.31%
0.058 0.205 NA -0.01 5.69M 0.00 0.00%
Gobimin Inc Ordinary Shares Canada 3:48 p.m. 1.2742
 0.0058
 0.45%
0.6438 1.28 NA -0.042 62.52M 0.01 0.78%
Gogold Resources Inc 2:55 p.m. 1.53  UNCH  0.0% 0.94 1.83 306.00 0.005 504.18M 0.00 0.00%
Gogold Resources Inc Ordinary Shares C 2:54 p.m. 1.07
 0.0025
 0.23%
0.703 1.3327 214.00 0.005 352.59M 0.00 0.00%
Golconda Gold Ltd 3:46 p.m. 0.27
 0.02
 6.90%
0.14 0.38 NA -0.03 19.24M 0.00 0.00%
Golconda Gold Ltd Common Shares 11:11 a.m. 0.1966
 0.0034
 1.70%
0.0989 0.275 NA -0.03 14.01M 0.00 0.00%
Gold Bull Res Corp Com 0/0/NA 0.22  UNCH  0.0% 0.22 0.22 NA -0.13 3.27M 0.00 0.00%
Gold Bull Resources Corp 2:06 p.m. 0.51
 0.01
 2.00%
0.24 0.60 NA -0.68 7.59M 0.00 0.00%
Gold Fields Ltd American Depositary 2:55 p.m. 19.47
 0.79
 4.23%
12.28 19.71 28.22 0.77 17.43B 0.17 1.75%
Gold Reserve Ltd 11:27 a.m. 2.29
 0.06
 2.55%
1.60 6.72 NA NA 0 0.00 0.00%
Gold Resv Ltd Bermuda Com Shs Bermuda 12:03 p.m. 1.69
 0.03
 1.74%
1.09 4.92 NA -0.23 191.03M 0.00 0.00%
Gold Royalty Corp Common Shares 2:54 p.m. 1.4601
 0.0099
 0.67%
1.16 2.21 NA -0.18 246.86M 0.01 2.74%
Gold Springs Resource Corp 12:47 p.m. 0.065
 0.005
 8.33%
0.05 0.135 NA -0.01 18.40M 0.00 0.00%
Gold Springs Resource Corp Ordinary Shar 9:35 a.m. 0.0484
 0.005
 9.36%
0.036 0.0987 NA -0.01 13.70M 0.00 0.00%
Gold Terra Resource Corp 2:49 p.m. 0.065  UNCH  0.0% 0.043 0.095 NA -0.01 22.27M 0.00 0.00%
Gold Terra Resource Corp Common Shares 9:52 a.m. 0.0458
 0.0031
 6.34%
0.0271 0.0661 NA -0.01 15.69M 0.00 0.00%
Goldbank Mining Corporation 3:42 p.m. 0.175
 0.005
 2.78%
0.15 0.39 NA -0.02 30.42M 0.00 0.00%
Goldbank Mining Corporation Ordinary Sha 11:38 a.m. 0.1519
 0.0661
 30.32%
0.1519 0.218 NA -0.02 26.41M 0.00 0.00%
Goldcliff Resource Corp Ordinary Shares 1:52 p.m. 0.0185  UNCH  0.0% 0.0107 0.0315 NA -0.01 1.31M 0.00 0.00%
Goldcliff Resource Corporation 11:39 a.m. 0.025
 0.005
 25.00%
0.015 0.05 NA -0.01 1.77M 0.00 0.00%
Golden Arrow Res Corp 9:32 a.m. 0.055
 0.005
 8.33%
0.035 0.08 NA -0.05 7.96M 0.00 0.00%
Golden Arrow Res Corp Common Shares 11:50 a.m. 0.0399
 0.0056
 12.31%
0.0205 0.0599 NA -0.05 5.78M 0.00 0.00%
Golden Goliath Res Ltd Com New Common SH 3:03 p.m. 0.0628
 0.0072
 10.29%
0.011 0.21 NA -0.13 1.60M 0.00 0.00%
Golden Goliath Resources LTD. 10:07 a.m. 0.035
 0.01
 22.22%
0.025 0.065 NA -0.13 890684 0.00 0.00%
Golden Harp Res Inc Ordinary Shares CA 3:04 p.m. 0.0962
 0.5488
 85.09%
0.0962 0.0962 952.48 -0.004468 2.88M 0.00 0.00%
Golden Minerals CO 1:14 p.m. 0.081
 0.003
 3.57%
0.07 0.7852 NA -1.08 1.22M 0.00 0.00%
Golden SH Res Corp Common Shares 3:16 p.m. 0.1994
 0.0006
 0.30%
0.09 0.20 NA NA 7.65M 0.00 NA%
Golden Share Resources 2:18 p.m. 0.045
 0.005
 10.00%
NA NA NA -0.004 2.17M 0.00 0.00%
Goldex Resources Corporation 2:26 p.m. 0.055
 0.01
 22.22%
0.03 0.075 NA -0.08 1.82M 0.00 0.00%
Goldex Resources Corporation Ordinary SH 9:30 a.m. 0.0262
 0.0042
 19.09%
0.011 0.049 NA -0.08 867291 0.00 0.00%
Goldgroup Mining Inc 2:44 p.m. 0.315
 0.01
 3.28%
0.02 0.33 7.88 -0.15 30.95M 0.00 0.00%
Goldgroup Mng Inc Ordinary Shares 2:51 p.m. 0.2295
 0.0083
 3.75%
0.0141 0.245 5.74 -0.15 22.55M 0.00 0.00%
Goldhills Hldg Ltd Ordinary Shares 12:59 p.m. 0.0306
 0.0194
 38.80%
0.0306 0.05 NA -0.01 962431 0.00 0.00%
Goldhills Holding Ltd 10:28 a.m. 0.035
 0.005
 12.50%
0.035 0.12 NA -0.01 1.10M 0.00 0.00%
Goldmining Inc 2:24 p.m. 1.185
 0.02
 1.72%
1.03 1.44 NA -0.17 230.69M 0.00 0.00%
Goldmining Inc Common Shares 2:54 p.m. 0.8243
 0.0144
 1.78%
0.75 1.06 NA -0.17 160.59M 0.00 0.00%
Goldmoney Inc 1:16 p.m. 8.88
 0.12
 1.37%
6.45 10.58 NA NA 0 0.0038 0.17%
Goldon Resources Ltd 2:05 p.m. 0.03  UNCH  0.0% 0.025 0.16 NA -0.03 1.40M 0.00 0.00%
Goldon Resources Ltd Ordinary Shares 12:12 p.m. 0.021
 0.0083
 28.33%
0.02 0.1106 NA -0.03 978079 0.00 0.00%
Goldshore Resources Inc 2:45 p.m. 0.32
 0.015
 4.92%
0.085 0.395 NA -0.05 96.90M 0.00 0.00%
Goldshore Resources Inc Common Shares 11:51 a.m. 0.2171
 0.0071
 3.38%
0.0612 0.3148 NA -0.05 65.74M 0.00 0.00%
Goldsource Mines Inc Common Shares 9:38 a.m. 0.5062
 0.0038
 0.74%
0.1696 0.585 NA -0.12 30.28M 0.00 0.00%
Gpm Metals Inc 12:51 p.m. 0.095
 0.005
 5.00%
0.045 0.16 NA -0.01 12.96M 0.00 0.00%
Gpm Metals Inc Ordinary Shares 11:58 a.m. 0.03
 0.0362
 54.68%
0.03 0.075 NA -0.01 4.09M 0.00 0.00%
GR Silver Mining Ltd 2:54 p.m. 0.175
 0.01
 6.06%
0.075 0.295 17.50 -0.1 58.15M 0.00 0.00%
GR Silver Mng Ltd Common Shares 2:26 p.m. 0.1227
 0.0052
 4.43%
0.056 0.2135 12.27 -0.1 40.77M 0.00 0.00%
Granada Gold Mine Inc 2:32 p.m. 0.03
 0.005
 20.00%
0.01 0.055 NA -0.012 4.76M 0.00 0.00%
Granada Gold Mine Inc Common Shares 2:36 p.m. 0.02  UNCH  0.0% 0.0083 0.0407 NA -0.012 3.18M 0.00 0.00%
Grande Portage Resources Ltd Ordinary SH 1:55 p.m. 0.1472
 0.0088
 6.36%
0.101 0.2808 NA -0.01 18.50M 0.00 0.00%
Grande Portage Resources LTD. 2:54 p.m. 0.205
 0.01
 5.13%
0.14 0.38 NA -0.01 25.77M 0.00 0.00%
Granite Creek Copper Ltd 2:22 p.m. 0.025  UNCH  0.0% 0.01 0.055 NA -0.01 4.98M 0.00 0.00%
Granite Creek Copper LTD. Common Shares 10:06 a.m. 0.0159
 0.0041
 20.50%
0.007 0.0458 NA -0.01 3.16M 0.00 0.00%
Grizzly Discoveries Inc 9:30 a.m. 0.025
 0.005
 25.00%
0.015 0.05 NA -0.003856 3.99M 0.00 0.00%
Grizzly Discoveries Inc Common Shares 11:54 a.m. 0.015
 0.002
 11.77%
0.0128 0.0392 NA -0.003856 2.39M 0.00 0.00%
Guanajuato Silver Company Ltd 2:41 p.m. 0.195
 0.01
 4.88%
0.15 0.33 NA -0.1 92.04M 0.00 0.00%
Gungnir Resources Inc 3:41 p.m. 0.02  UNCH  0.0% 0.015 0.06 NA -0.01 2.39M 0.00 0.00%
Gungnir Resources Inc Ordinary Shares 10:42 a.m. 0.015
 0.0021
 12.28%
0.0121 0.0451 NA -0.01 1.79M 0.00 0.00%
Gunpoint Exploration LTD. 1:31 p.m. 0.64
 0.04
 6.67%
0.45 0.80 NA -0.02 32.57M 0.00 0.00%
Gunpoint Exploration LTD. Ordinary Share 11:11 a.m. 0.435
 0.0089
 2.00%
0.4234 0.4439 NA -0.02 22.14M 0.00 0.00%
Happy Creek Minerals Ltd Common Shares 1:07 p.m. 0.0041
 0.0559
 93.17%
0.0041 0.1141 NA -0.004802 601374 0.00 0.00%
Happy Creek Minerals LTD. 2:55 p.m. 0.07
 0.01
 16.67%
0.025 0.07 NA -0.004802 10.27M 0.00 0.00%
Harmony Gold Mining Company Ltd 2:55 p.m. 12.29
 0.29
 2.42%
5.41 12.485 0.90 13.64 7.65B 0.055 0.90%
Harvest Gold Corp 12:48 p.m. 0.035  UNCH  0.0% 0.02 0.06 NA -0.01 2.14M 0.00 0.00%
Harvest Gold Corp Common Shares 1:02 p.m. 0.02
 0.0006
 3.09%
0.015 0.04 NA -0.01 1.22M 0.00 0.00%
Hayasa Metals Inc 1:54 p.m. 0.095
 0.01
 9.52%
0.06 0.32 NA -0.13 5.53M 0.00 0.00%
Heliostar Metals Ltd 2:54 p.m. 0.945
 0.025
 2.58%
0.175 0.98 NA -0.12 207.96M 0.00 0.00%
Heliostar Metals LTD. Ordinary Shares 2:52 p.m. 0.6645
 0.0295
 4.25%
0.131 0.694 NA -0.12 146.23M 0.00 0.00%
Homerun Res Inc Common Shares 2:03 p.m. 0.79
 0.025
 3.27%
0.3387 2 NA -0.03 46.92M 0.00 0.00%
Homerun Resources Inc 1:31 p.m. 1.12
 0.02
 1.82%
0.46 2.68 NA -0.03 66.52M 0.00 0.00%
Honey Badger Silver Inc 2:04 p.m. 0.115  UNCH  0.0% 0.05 0.21 NA -0.05 7.77M 0.00 0.00%
Honey Badger Silver Inc Ordinary Shares 10:10 a.m. 0.0838
 0.0041
 5.14%
0.0389 0.1491 NA -0.05 5.66M 0.00 0.00%
Hudbay Minerals Inc 2:55 p.m. 13.88
 0.53
 3.97%
6.72 14.33 57.02 0.213431 5.46B 0.01 0.14%
Hudbay Minerals Inc Ordinary Shares CA 2:55 p.m. 9.705
 0.365
 3.91%
4.94 10.49 39.87 0.213431 3.83B 0.01 0.21%
Huntsman Exploration Inc 2:33 p.m. 0.05
 0.02
 66.67%
0.02 0.09 NA -0.02 798737 0.00 0.00%
Huntsman Exploration Inc Ordinary Share 9:30 a.m. 0.061
 0.025
 69.44%
0.013 0.0915 NA -0.02 974459 0.00 0.00%
Hycroft Mining Holding Corporation - Cla 2:48 p.m. 2.61
 0.06
 2.35%
1.87 4.65 NA -2.61 64.61M 0.00 0.00%
I 80 Gold Corp 2:45 p.m. 0.875
 0.035
 4.17%
0.47 2.20 NA -0.24 342.42M 0.00 0.00%
I-80 Gold Corp Common Shares 2:54 p.m. 0.6155
 0.0431
 7.53%
0.3391 1.64 NA -0.24 269.59M 0.00 0.00%
Iamgold Corp 2:55 p.m. 9.20
 0.05
 0.55%
3.15 9.68 48.42 0.19 5.25B 0.0625 1.36%
Iamgold Corporation Ordinary Shares 2:55 p.m. 6.42
 0.01
 0.16%
2.32 6.64 33.79 0.19 3.67B 0.0625 1.95%
Iconic Minerals Ltd 9:30 a.m. 0.015  UNCH  0.0% 0.01 0.025 NA -0.02 2.21M 0.00 0.00%
Imagine Lithium Inc 10:30 a.m. 0.015
 0.005
 25.00%
0.015 0.055 6.21 0.002416 4.16M 0.00 0.00%
Imagine Lithium Inc Common Shares 10:00 a.m. 0.0124
 0.0016
 11.43%
0.0108 0.032 5.13 0.002416 3.44M 0.00 0.00%
Imining Technologies Inc Ordinary Shares 9:53 a.m. 0.04
 0.01
 20.00%
0.04 0.05 NA -0.15 1.88M 0.00 0.00%
Impact Silver Corp 2:52 p.m. 0.19
 0.01
 5.00%
0.14 0.38 NA -0.04 47.01M 0.00 0.00%
Impact Silver Corp Ordinary Shares Cana 2:54 p.m. 0.1321
 0.0089
 6.31%
0.105 0.2799 NA -0.04 32.69M 0.00 0.00%
Inca One Gold Corporation Ordinary Share 1:34 p.m. 0.05
 0.0224
 30.94%
0.0489 0.13 NA -0.14 2.69M 0.00 0.00%
Independence Gold Corp 1:36 p.m. 0.22
 0.005
 2.33%
0.155 0.33 NA -0.03 45.02M 0.00 0.00%
Independence Gold Corp Common Shares CA 1:56 p.m. 0.1543
 0.0023
 1.51%
0.1111 0.234 NA -0.03 31.58M 0.00 0.00%
Indigo Expl Inc Common Shares Canada 2:20 p.m. 0.0241  UNCH  0.0% 0.015 0.0367 NA -0.01 1.59M 0.00 0.00%
Indigo Exploration Inc 11:22 a.m. 0.035  UNCH  0.0% 0.02 0.05 NA -0.01 2.31M 0.00 0.00%
Insuraguest Technologies Inc 9:58 a.m. 0.045
 0.005
 12.50%
0.01 0.065 NA -0.01 7.67M 0.00 0.00%
Insuraguest Technologies Inc Com Canada 11:18 a.m. 0.0294
 0.0046
 13.53%
0.0073 0.0342 NA -0.01 5.01M 0.00 0.00%
Integra Resources Corp 2:55 p.m. 1.68
 0.09
 5.66%
0.86 1.75 NA -0.52 283.20M 0.00 0.00%
Integra Resources Corp Common Shares 2:55 p.m. 1.175
 0.055
 4.91%
0.6365 1.28 NA -0.52 198.07M 0.00 0.00%
Inter Rock Minerals Inc 3:27 p.m. 0.79  UNCH  0.0% 0.50 0.95 NA NA 0 0.00 0.00%
Inter Rock Minerals Inc Canada Ordinar 11:38 a.m. 0.56
 0.0252
 4.31%
0.45 0.5852 8.00 0.05 12.30M 0.00 0.00%
International Iconic Gold Exp Corp 2:36 p.m. 0.025
 0.01
 66.67%
0.01 0.045 0.36 0.07 2.53M 0.00 0.00%
International Iconic Gold Exploration CO 11:35 a.m. 0.0149
 0.0041
 37.96%
0.0072 0.0287 0.21 0.07 1.51M 0.00 0.00%
Inventus Mining Corp 1:47 p.m. 0.10
 0.005
 5.26%
0.025 0.105 NA -0.003214 18.30M 0.00 0.00%
Inventus Mng Corp Common Shares 10:04 a.m. 0.0717  UNCH  0.0% 0.02 0.0717 NA -0.003214 13.12M 0.00 0.00%
Inzinc Mining Ltd 10:56 a.m. 0.02
 0.005
 20.00%
0.015 0.045 11.94 -0.000784 2.47M 0.00 0.00%
Inzinc Mining LTD. Ordinary Shares Cana 2:15 p.m. 0.0054
 0.0146
 73.00%
0.0041 0.021 3.22 -0.000784 666371 0.00 0.00%
Ioneer Ltd - American Depositary Shares 2:55 p.m. 4.79
 0.31
 6.92%
3.0201 9.35 NA -0.144 282.61M 0.00 0.00%
Jade Leader Corp 9:48 a.m. 0.035  UNCH  0.0% 0.015 0.06 NA NA 2.38M 0.00 0.00%
Jade Leader Corp Ordinary Shares 9:31 a.m. 0.01
 0.0007
 7.53%
0.0018 0.04 NA NA 680823 0.00 0.00%
Jaeger Resources Corp Ordinary Shares 1:42 p.m. 0.006
 0.005
 500.00%
0.001 0.006 NA -0.001752 344760 0.00 0.00%
Jaguar Mining Inc 2:32 p.m. 2.72
 0.18
 7.09%
1.43 5.92 12.95 0.21 215.72M 0.04 5.88%
Jaguar Mng Inc Ordinary Shares 2:46 p.m. 1.9065
 0.1165
 6.51%
1.065 4.3555 9.08 0.21 151.20M 0.04 8.39%
Japan Gold Corp 2:05 p.m. 0.065
 0.005
 7.14%
0.04 0.175 NA -0.01 18.13M 0.00 0.00%
Japan Gold Corp Common Shares 12:32 p.m. 0.0515
 0.0039
 8.19%
0.0367 0.1157 NA -0.01 14.36M 0.00 0.00%
Jaxon Mng Inc Ordinary Shares 12:59 p.m. 0.0072
 0.0027
 60.00%
0.0045 0.0072 NA -0.003978 1.21M 0.00 0.00%
Jayden Res Inc New Ordinary Shares 9:30 a.m. 0.0171
 0.0115
 40.21%
0.0171 0.076 NA -0.02 1.00M 0.00 0.00%
Jayden Resources Inc 11:12 a.m. 0.025