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

Wed, 22 Sep 17:39:51 GMT
Wednesday's ETF Movers: XOP, REMX

Wed, 22 Sep 16:04:55 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 STOCKS — The List

. Stock Screen    Chart - Precious Metals       
Please click any column header to sort by that column. Click for a detailed quote. At least 20 min. delay.
Sort by:
Name
Sort by:
Last Trade
Sort by:
Change
Sort by:
52 Wk Range
Sort by:
PE
Sort by:
EPS
Sort by:
Mkt Cap
Sort by:
Div/Shr
Sort by:
Div Yld
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA 0.00 0.036 0 0.00 NA%
Deleted Halio Energy Inc 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Rome Resources Ltd 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
1911 Gold Corp Ordinary Shares 3:51 p.m. 0.2291
 0.0147
 6.03%
0.2205 0.63 NA -0.15 10.76M 0.00 0.00%
1911 Gold Corporation 3:47 p.m. 0.30
 0.01
 3.23%
0.28 0.80 NA -0.15 14.09M 0.00 0.00%
A-mark Precious Metals Inc 4:00 p.m. 57.75
 0.46
 0.80%
25.08 61.3484 3.25 17.79 652.07M 0.08 0.55%
Abacus Mining & Exploration Corporat 3:47 p.m. 0.09
 0.01
 10.00%
0.0789 0.18 NA -0.05 7.73M 0.00 0.00%
Abacus Mining and Exploration 3:43 p.m. 0.12
 0.005
 4.00%
0.10 0.235 NA -0.05 10.31M 0.00 0.00%
Abcourt Mines Inc 3:50 p.m. 0.11
 0.005
 4.76%
0.095 0.235 18.58 0.001 34.25M 0.00 0.00%
Abcourt Mines Inc Cl-b F Ordinary Shar 2:35 p.m. 0.0801
 0.0043
 5.67%
0.0729 0.178 13.53 0.001 24.94M 0.00 0.00%
Aben Resources LTD. 9:43 a.m. 0.055  UNCH  0.0% 0.05 0.10 NA -0.01 7.09M 0.00 0.00%
Aben Resources LTD. Ordinary Shares 3:43 p.m. 0.0475
 0.0002
 0.42%
0.0384 0.0778 NA -0.01 6.12M 0.00 0.00%
Aberdeen International Inc 3:53 p.m. 0.165
 0.01
 5.71%
0.035 0.48 2.06 0.03 22.61M 0.005 6.06%
Aberdeen International Inc Ordinary Shar 10:05 a.m. 0.1373
 0.0023
 1.70%
0.02 0.3651 1.72 0.03 18.82M 0.005 7.28%
Academy Metals Inc 11:28 a.m. 0.52
 0.05
 8.77%
0.485 2 NA -0.17 962038 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 12:43 p.m. 0.05
 0.005
 9.09%
0.05 0.12 NA -0.001 10.19M 0.00 0.00%
Adamera Minerals Corp Ordinary Shares C 3:46 p.m. 0.0391
 0.0025
 6.01%
0.0384 0.10 NA -0.001 7.97M 0.00 0.00%
Advance Gold Corp 12:30 p.m. 0.065
 0.005
 8.33%
0.045 0.16 NA -0.01 3.71M 0.00 0.00%
Advance Gold Corp Common Shares 2:34 p.m. 0.056
 0.0033
 5.56%
0.0426 0.10 NA -0.01 3.20M 0.00 0.00%
Aex Gold Inc 1:50 p.m. 0.47
 0.01
 2.17%
0.44 1 NA -0.1 83.24M 0.00 0.00%
African Gold Group Inc 3:59 p.m. 0.13
 0.005
 3.70%
0.11 0.25 NA -0.05 19.37M 0.00 0.00%
African Gold Group Inc Ordinary Shares 3:07 p.m. 0.12
 0.0124
 11.52%
0.08 0.1965 NA -0.05 17.88M 0.00 0.00%
Aftermath Silver Ltd 3:48 p.m. 0.435
 0.005
 1.14%
0.37 1.70 NA -0.05 58.97M 0.00 0.00%
Aftermath Silver Ltd Ordinary Shares 3:47 p.m. 0.35
 0.0057
 1.66%
0.2895 1.37 NA -0.05 47.45M 0.00 0.00%
Agnico Eagle Mines Ltd 4:00 p.m. 52.52
 0.36
 0.68%
52.39 85.46 25.01 2.1 12.83B 0.35 2.67%
Agnico Eagle Mines Ltd 4:15 p.m. 67.01
 0.69
 1.02%
66.94 112.25 31.91 2.1 16.37B 0.4412 2.63%
Aguila American Gold LTD. 3:51 p.m. 0.19
 0.01
 5.00%
0.185 0.67 NA -0.06 3.84M 0.00 0.00%
Aguila Amern Gold Ltd Common Shares 11:39 a.m. 0.16  UNCH  0.0% 0.16 0.5294 NA -0.06 3.24M 0.00 0.00%
Alamos Gold Inc Class A Common Shares 4:00 p.m. 7.40
 0.01
 0.14%
7.02 10.21 20.00 0.37 2.90B 0.025 1.35%
Alamos Gold Inc Cls A 4:00 p.m. 9.44
 0.06
 0.63%
8.89 13.31 25.51 0.37 3.71B 0.025 1.06%
Alexco Resource Corp 4:00 p.m. 2.08
 0.01
 0.48%
2.03 4.38 NA -0.24 313.89M 0.00 0.00%
Alexco Resource Corp Common Shares Cana 3:59 p.m. 1.64
 0.01
 0.61%
1.58 3.45 NA -0.24 247.49M 0.00 0.00%
Allied Copper Corp 3:56 p.m. 0.405
 0.035
 7.96%
0.15 0.68 NA -0.449998 7.42M 0.00 0.00%
Allied Copper Corp Common Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.449998 0 0.00 NA%
Aloro Mining Corp 10:20 a.m. 0.06
 0.005
 7.69%
0.04 0.08 NA -0.01 3.08M 0.00 0.00%
Aloro Mng Corp Common Shares 12:21 p.m. 0.0458
 0.0016
 3.38%
0.0212 0.1298 NA -0.01 2.35M 0.00 0.00%
Alphamin Resources Corp 3:58 p.m. 0.825
 0.055
 7.14%
0.18 0.87 NA -0.83 983.40M 0.00 0.00%
Alphamin Resources Corp Ordinary Shares 3:54 p.m. 0.65
 0.0493
 8.21%
0.1375 0.7292 NA -0.83 774.80M 0.00 0.00%
Altair Res Inc Common Shares 12:11 p.m. 0.10  UNCH  0.0% 0.0187 0.1315 NA -0.01 4.65M 0.00 0.00%
Altair Resources Inc 3:22 p.m. 0.11
 0.005
 4.35%
0.01 0.19 NA -0.01 5.11M 0.00 0.00%
Altaley Mining Corporation 3:59 p.m. 0.465
 0.025
 5.10%
0.15 0.80 NA -0.07 118.25M 0.00 0.00%
Altaley Mining Corporation Ordinary Shar 3:43 p.m. 0.3686
 0.0101
 2.67%
0.1188 0.79 NA -0.07 93.73M 0.00 0.00%
Altamira Gold Corp 3:51 p.m. 0.215  UNCH  0.0% 0.115 0.465 NA -0.02 31.22M 0.00 0.00%
Altamire Gold Corp Ordinary Shares 3:22 p.m. 0.1669
 0.0033
 1.94%
0.0827 0.423 NA -0.02 24.24M 0.00 0.00%
Altan Rio Minerals Ltd 3:59 p.m. 0.145
 0.005
 3.57%
0.09 0.215 NA -0.04 13.92M 0.00 0.00%
Alturas Minerals Corp 3:59 p.m. 0.025
 0.005
 25.00%
0.01 0.045 1.25 0.02 3.62M 0.00 0.00%
Alturas Minerals Corp Ordinary Shares C 1:31 p.m. 0.022
 0.0005
 2.33%
0.007 0.04 1.10 0.02 3.19M 0.00 0.00%
Amarc Resources LTD. 3:58 p.m. 0.135
 0.005
 3.85%
0.04 0.195 19.41 0.01 24.38M 0.00 0.00%
Amarc Resources LTD. Ordinary Shares CA 3:58 p.m. 0.11
 0.0012
 1.08%
0.0289 0.164 15.82 0.01 19.87M 0.00 0.00%
Amarillo Gold Corp 2:21 p.m. 0.27  UNCH  0.0% 0.235 0.37 NA -0.01 103.79M 0.00 0.00%
Amarillo Gold Corporation Ordinary Share 1:35 p.m. 0.2128
 0.0054
 2.60%
0.19 0.3047 NA -0.01 81.80M 0.00 0.00%
American Creek Resources Ltd New Common 2:35 p.m. 0.15
 0.0062
 3.97%
0.144 0.3782 60.75 0.002469 59.61M 0.00 0.00%
American Creek Resources LTD. 12:18 p.m. 0.19  UNCH  0.0% 0.18 0.433 76.95 0.002469 75.50M 0.00 0.00%
American Cumo Mining Corp Ordinary Shar 2:35 p.m. 0.0375
 0.002
 5.06%
0.0221 0.0794 NA -0.01 8.31M 0.00 0.00%
American Cumo Mining Corporation 3:50 p.m. 0.045  UNCH  0.0% 0.03 0.10 NA -0.01 9.97M 0.00 0.00%
American Lithium Corp 3:59 p.m. 2.51
 0.14
 5.28%
0.81 4.21 NA -0.12 444.65M 0.00 0.00%
American Lithium Corp Ordinary Shares 3:59 p.m. 1.98
 0.08
 3.88%
0.6021 3.32 NA -0.12 350.76M 0.00 0.00%
Americas Gold and Silver Corporation 4:00 p.m. 1.12
 0.01
 0.89%
1.12 4.40 NA -0.24 158.95M 0.00 0.00%
Americas Gold and Silver Corporation Com 4:00 p.m. 0.8832
 0.0055
 0.62%
0.87 3.46 NA -0.24 125.34M 0.00 0.00%
Amex Expl Inc Ordinary Shares 3:33 p.m. 1.8095
 0.0495
 2.66%
1.645 3.26 NA -0.024 160.68M 0.00 0.00%
Amex Exploration Inc 3:58 p.m. 2.26
 0.10
 4.24%
2.07 4.19 NA -0.024 200.69M 0.00 0.00%
Amilot Capital Inc 2:08 p.m. 0.04  UNCH  0.0% 0.04 0.075 NA -0.02 631285 0.00 0.00%
Amilot Capital Inc Ordinary Shares 11:18 a.m. 0.03
 0.01
 25.00%
0.03 0.04 NA -0.02 473464 0.00 0.00%
Anaconda Mining Inc 4:00 p.m. 0.71
 0.03
 4.41%
0.45 1.05 11.83 0.06 123.73M 0.00 0.00%
Anaconda Mining Inc Common Shares 3:03 p.m. 0.5485
 0.0185
 3.49%
0.3374 0.8499 9.14 0.06 95.59M 0.00 0.00%
Angel Gold Corp 2:33 p.m. 0.015
 0.005
 25.00%
0.015 0.04 NA -0.000708 789978 0.00 0.00%
Angel Gold Corp Ordinary Shares Canada 3:44 p.m. 0.0114
 0.0041
 26.45%
0.0104 0.0349 NA -0.000708 600383 0.00 0.00%
Angkor Resources Corp 1:09 p.m. 0.07
 0.01
 16.67%
0.045 0.10 NA -0.01 10.49M 0.00 0.00%
Angkor Resources Corp Common Shares 12:28 p.m. 0.05
 0.0046
 10.13%
0.0316 0.08 NA -0.01 7.49M 0.00 0.00%
Anglogold Ashanti Ltd 4:00 p.m. 15.46
 0.12
 0.78%
14.57 28.48 34.05 0.454 6.45B 0.06 0.78%
Antioquia Gold Inc 10:10 a.m. 0.04
 0.005
 14.29%
0.035 0.07 NA -0.01 37.98M 0.00 0.00%
Antioquia Gold Inc Ordinary Shares Cana 11:44 a.m. 0.038
 0.0085
 28.81%
0.0254 0.0555 NA -0.01 36.08M 0.00 0.00%
Apex Resources Inc Ordinary Shares 1:17 p.m. 0.0155
 0.0055
 55.00%
0.01 0.0905 NA -0.01 380718 0.00 0.00%
Apollo Silver Corp 3:54 p.m. 0.85
 0.02
 2.41%
0.38 1.15 NA NA 137.75M 0.00 0.00%
Apollo Silver Corp Common Shares 3:53 p.m. 0.6699
 0.0199
 3.06%
0.3316 1 NA NA 108.56M 0.00 0.00%
Aquila Resources Inc 3:37 p.m. 0.075
 0.005
 6.25%
0.06 0.16 NA -0.02 25.53M 0.00 0.00%
Aquila Resources Inc Ordinary Shares CA 3:16 p.m. 0.0616
 0.0016
 2.53%
0.0423 0.129 NA -0.02 20.97M 0.00 0.00%
Archon Minerals Ltd 2:58 p.m. 0.21
 0.02
 8.70%
0.165 0.40 10.50 0.02 11.43M 0.00 0.00%
Arctic Star Expl Corp Common Shares 1:11 p.m. 0.0823
 0.0035
 4.44%
0.023 0.237 NA -0.03 9.75M 0.00 0.00%
Arctic Star Exploration Corp 3:59 p.m. 0.10
 0.005
 4.76%
0.03 0.29 NA -0.03 11.85M 0.00 0.00%
Arcus Development Group Inc 2:10 p.m. 0.03  UNCH  0.0% 0.02 0.04 NA -0.001104 1.86M 0.00 0.00%
Arcus Development Group Inc Common Shar 3:57 p.m. 0.02
 0.0001
 0.50%
0.01 0.03 NA -0.001104 1.24M 0.00 0.00%
Argentum Silver Corp 12:05 p.m. 0.16
 0.05
 23.81%
0.15 0.345 NA -0.04 8.26M 0.00 0.00%
Argentum Silver Corp Ordinary Shares C 2:33 p.m. 0.1323
 0.0147
 10.00%
0.13 0.2733 NA -0.04 6.83M 0.00 0.00%
Argonaut Gold Inc 4:00 p.m. 2.96
 0.01
 0.34%
1.90 3.45 49.33 0.06 919.50M 0.00 0.00%
Argonaut Gold Inc Ordinary Shares Canad 3:52 p.m. 2.33
 0.02
 0.87%
1.50 2.83 38.83 0.06 723.80M 0.00 0.00%
Aris Gold Corp 3:56 p.m. 1.10
 0.0654
 5.61%
1.10 2.5593 NA -1.25 151.62M 0.00 0.00%
Aris Gold Corp Warrant 12:17 p.m. 0.36
 0.01
 2.86%
0.0025 0.618 NA NA 0 0.00 0.00%
Aris Gold Corporation 3:59 p.m. 1.41
 0.06
 4.08%
1.39 3.29 NA -1.25 194.34M 0.00 0.00%
Armor Minerals Inc 2:06 p.m. 0.58  UNCH  0.0% 0.56 0.89 NA -0.00136 44.44M 0.00 0.00%
Armor Minerals Inc Ordinary Shares 9:32 a.m. 0.4767
 0.0286
 6.38%
0.4481 0.4767 NA -0.00136 36.53M 0.00 0.00%
Ascendant Res Inc Ordinary Shares 1:48 p.m. 0.2013
 0.0042
 2.13%
0.061 0.26 NA -0.11 18.97M 0.00 0.00%
Ascendant Resources Inc 3:53 p.m. 0.285
 0.035
 14.00%
0.08 0.34 NA -0.11 26.85M 0.00 0.00%
Ashanti Sankofa Inc 10:37 a.m. 0.025  UNCH  0.0% 0.02 0.055 NA -0.003933 1.30M 0.00 0.00%
Ashanti Sankofa Inc Ordinary Shares 9:30 a.m. 0.014
 0.006
 30.00%
0.01 0.04 NA -0.003933 726612 0.00 0.00%
Atac Resources Ltd Ordinary Shares 3:57 p.m. 0.10
 0.002
 2.04%
0.0959 0.24 NA -0.64 18.43M 0.00 0.00%
Atac Resources LTD. 2:18 p.m. 0.125
 0.005
 3.85%
0.12 0.30 NA -0.64 23.04M 0.00 0.00%
Atico Mining Corp Com Canada 12:13 p.m. 0.3898
 0.009
 2.36%
0.2857 0.65 6.50 0.06 47.28M 0.00 0.00%
Atico Mining Corporation 3:35 p.m. 0.52
 0.03
 6.12%
0.385 0.78 8.67 0.06 63.07M 0.00 0.00%
Atlanta Gold Inc Common Shares 2:11 p.m. 0.0016
 0.0001
 6.67%
0.0013 0.08 NA -0.12 121835 0.00 0.00%
Aton Res Inc Common Shares 1:50 p.m. 0.175
 0.001
 0.57%
0.0002 0.30 NA -0.04 5.98M 0.00 0.00%
Aton Resources Inc 11:58 a.m. 0.225
 0.005
 2.17%
0.18 0.38 NA -0.04 7.69M 0.00 0.00%
Augusta Gold Corp 3:49 p.m. 1.04
 0.06
 5.46%
1.04 2.79 NA -0.379997 73.29M 0.00 0.00%
Augusta Gold Corp 3:59 p.m. 1.35
 0.14
 9.40%
1.30 2.99 NA NA 0 0.00 0.00%
Auq Gold Mining Inc 9:30 a.m. 0.285  UNCH  0.0% 0.235 0.72 NA -0.02 4.43M 0.00 0.00%
Auq Gold Mng Inc Ordinary Shares 12:31 p.m. 0.19
 0.01
 5.56%
0.18 0.4409 NA -0.02 2.95M 0.00 0.00%
Aura Minerals Inc 3:59 p.m. 13.70
 0.20
 1.48%
11.30 17.50 13.84 0.99 994.06M 0.83 6.06%
Aura Minerals Inc Common Shares 2:48 p.m. 10.82
 0.25
 2.37%
8.73 14.31 10.93 0.99 785.09M 0.83 7.67%
Aurania Resources Ltd 3:59 p.m. 2.25
 0.01
 0.44%
2.16 5.60 NA -0.44 105.45M 0.00 0.00%
Aurania Resources LTD. Ordinary Shares 3:53 p.m. 1.743
 0.007
 0.40%
1.70 4.3085 NA -0.44 81.69M 0.00 0.00%
Aurcana Silver Corporation 3:26 p.m. 0.79
 0.02
 2.60%
0.62 1.25 NA -0.08 219.78M 0.00 0.00%
Aurcana Silver Corporation Common Shares 3:55 p.m. 0.6278
 0.0339
 5.71%
0.4879 0.99 NA -0.08 174.65M 0.00 0.00%
Aurcrest Gold Inc 9:50 a.m. 0.215
 0.02
 10.26%
0.04 0.325 NA -0.01 22.33M 0.00 0.00%
Aurcrest Gold Inc Ordinary Shares Cana 11:07 a.m. 0.1441
 0.0162
 12.67%
0.0351 0.249 NA -0.01 14.97M 0.00 0.00%
Aurelius Minerals Inc 1:51 p.m. 0.31  UNCH  0.0% 0.30 1 NA -0.2 11.51M 0.00 0.00%
Aurelius Minerals Inc Common Shares 1:51 p.m. 0.2411
 0.0039
 1.59%
0.2411 1 NA -0.2 8.95M 0.00 0.00%
Aurion Resources LTD. 2:36 p.m. 0.76
 0.04
 5.56%
0.69 1.41 NA -0.03 75.15M 0.00 0.00%
Aurion Resources LTD. Ordinary Shares C 2:17 p.m. 0.5969
 0.0247
 4.32%
0.43 1.09 NA -0.03 59.02M 0.00 0.00%
Austral Gold Ltd 11:13 a.m. 0.115
 0.005
 4.54%
0.11 0.25 NA NA 0 0.00 0.00%
Austral Gold Ltd Ordinary Shares Austra 2:35 p.m. 0.085
 0.0049
 5.45%
0.05 0.34 6.34 0.0134 51.22M 0.00 0.00%
Avidian Gold Corp 3:29 p.m. 0.13
 0.005
 3.70%
0.105 0.295 NA -0.03 21.43M 0.00 0.00%
Avidian Gold Corp Common Shares Canada 2:57 p.m. 0.1077
 0.0118
 12.30%
0.0884 0.2071 NA -0.03 17.76M 0.00 0.00%
Avino Silver & Gold Mines LTD. Commo 3:58 p.m. 0.83
 0.0295
 3.69%
0.80 1.85 NA -0.09 83.76M 0.00 0.00%
Avino Silver and Gold Mines Ltd 3:59 p.m. 1.07
 0.03
 2.88%
1.01 2.34 NA -0.09 107.98M 0.00 0.00%
Awale Resources Ltd 9:30 a.m. 0.04  UNCH  0.0% 0.04 0.18 NA -0.01 7.46M 0.00 0.00%
Axmin Inc 12:33 p.m. 0.07  UNCH  0.0% 0.045 0.105 NA -0.007 9.69M 0.00 0.00%
Axmin Inc Ordinary Shares Canada 10:16 a.m. 0.041  UNCH  0.0% 0.0386 0.074 NA -0.007 5.68M 0.00 0.00%
Aya Gold & Silver Inc Common Shares 3:57 p.m. 6.6216
 0.1684
 2.48%
1.72 9.4395 NA -0.021 639.31M 0.00 0.00%
Aya Gold and Silver Inc 4:00 p.m. 8.47
 0.15
 1.74%
2.27 11.85 NA -0.021 817.77M 0.00 0.00%
Azimut Exploration Inc 3:59 p.m. 1.99
 0.02
 0.99%
0.78 2.48 NA -0.004922 162.67M 0.00 0.00%
Azucar Minerals Ltd 3:41 p.m. 0.08
 0.005
 5.88%
0.08 0.23 NA -0.02 5.91M 0.00 0.00%
Azucar Minerals Ltd Ordinary Shares 3:42 p.m. 0.0585
 0.0115
 16.43%
0.057 0.1709 NA -0.02 4.32M 0.00 0.00%
B2gold Corp 4:00 p.m. 4.56
 0.03
 0.65%
4.55 9.42 7.73 0.59 4.81B 0.04 3.51%
B2gold Corp Common Shares Canada 4:00 p.m. 3.57
 0.02
 0.56%
3.55 7.14 6.05 0.59 3.76B 0.0312 3.50%
Balto Resources LTD. 3:31 p.m. 0.135
 0.01
 8.00%
0.06 0.44 NA -0.01 9.81M 0.00 0.00%
Banyan Gold Corp 2:04 p.m. 0.295
 0.005
 1.72%
0.165 0.345 NA -0.01 57.76M 0.00 0.00%
Banyan Gold Corp Class A Ordinary Share 1:24 p.m. 0.229
 0.009
 4.09%
0.10 0.35 NA -0.01 44.84M 0.00 0.00%
Barker Minerals Ltd 1:59 p.m. 0.002
 0.001
 100.00%
0.0002 0.06 11.05 0.000181 359715 0.00 0.00%
Barksdale Res Corp Ordinary Shares 3:01 p.m. 0.2744
 0.0044
 1.63%
0.255 0.5669 NA -0.04 17.40M 0.00 0.00%
Barksdale Resources Corp 3:58 p.m. 0.34  UNCH  0.0% 0.33 0.70 NA -0.04 21.55M 0.00 0.00%
Baroyeca Gold & Silver Inc Common SH 2:35 p.m. 0.17
 0.0091
 5.66%
0.1484 0.3126 6.36 0.026717 6.38M 0.00 0.00%
Baroyeca Gold and Silver Inc 2:35 p.m. 0.19
 0.01
 5.00%
0.16 0.42 7.11 0.026717 7.13M 0.00 0.00%
Barrick Gold Corporation BC 4:00 p.m. 18.45
 0.04
 0.22%
18.09 29.60 14.08 1.31 32.81B 0.09 1.95%
Baru Gold Corp 2:19 p.m. 0.095
 0.005
 5.00%
0.06 0.215 NA -0.02 17.11M 0.00 0.00%
Baru Gold Corp Common Shares 3:43 p.m. 0.0828
 0.0091
 12.35%
0.0464 0.1708 NA -0.02 14.92M 0.00 0.00%
Batero Gold Corp 12:51 p.m. 0.08  UNCH  0.0% 0.08 0.16 NA -0.01 9.21M 0.00 0.00%
Batero Gold Corp Ordinary Shares Canad 12:19 p.m. 0.0687
 0.0002
 0.29%
0.06 0.125 NA -0.01 7.91M 0.00 0.00%
Bayhorse Silver Inc 2:55 p.m. 0.105  UNCH  0.0% 0.08 0.26 NA -0.02 19.08M 0.00 0.00%
Bayhorse Silver Inc Ordinary Shares CA 2:56 p.m. 0.0863
 0.0029
 3.48%
0.0579 0.23 NA -0.02 15.68M 0.00 0.00%
Bear Creek Mining Corp 3:51 p.m. 0.90
 0.0193
 2.10%
0.85 2.68 NA -0.11 111.85M 0.00 0.00%
Bear Creek Mining Corp 3:56 p.m. 1.13
 0.07
 5.83%
1.09 3.48 NA -0.11 140.43M 0.00 0.00%
Bearclaw Capital Corp 10:01 a.m. 0.25
 0.005
 2.04%
0.15 0.60 NA -0.04 1.03M 0.00 0.00%
Bearing Lithium Corp 12:47 p.m. 0.23
 0.02
 9.52%
0.11 0.34 NA -0.1 21.31M 0.00 0.00%
Bearing Lithium Corp Common Shares 12:36 p.m. 0.1601
 0.002
 1.27%
0.0783 0.2537 NA -0.1 14.83M 0.00 0.00%
Bell Copper Corporation 2:45 p.m. 0.135
 0.005
 3.57%
0.135 0.445 NA -0.02 14.06M 0.00 0.00%
Bell Copper Corporation Ordinary Shares 2:24 p.m. 0.1087
 0.0037
 3.29%
0.1043 0.3248 NA -0.02 11.32M 0.00 0.00%
Belo Sun Mining Corp 3:56 p.m. 0.50
 0.03
 6.38%
0.41 1.44 NA -0.01 227.53M 0.00 0.00%
Belo Sun Mining Corp Ordinary Shares C 3:59 p.m. 0.391
 0.0275
 7.56%
0.328 1.10 NA -0.01 177.93M 0.00 0.00%
Benchmark Metals Inc 3:59 p.m. 1.05
 0.03
 2.94%
0.83 1.64 NA -0.04 167.76M 0.00 0.00%
Benchmark Metals Inc Ordinary Shares 1:14 p.m. 0.8127
 0.0217
 2.74%
0.6205 1.359 NA -0.04 129.85M 0.00 0.00%
Benton Resources Inc 2:34 p.m. 0.20  UNCH  0.0% 0.135 0.25 3.26 0.04 23.15M 0.00 0.00%
Benton Resources Inc Com Canada 3:07 p.m. 0.159
 0.0043
 2.78%
0.098 0.23 2.59 0.04 18.40M 0.00 0.00%
Benz Mining Corp 2:35 p.m. 0.62
 0.02
 3.12%
0.60 1.40 NA -0.11 61.53M 0.00 0.00%
Benz Mng Corp Ordinary Shares Canada 1:04 p.m. 0.50
 0.0473
 8.64%
0.455 1.1032 NA -0.11 49.62M 0.00 0.00%
Bessor Minerals Inc 3:56 p.m. 0.06
 0.015
 33.33%
0.04 0.09 NA -0.003479 1.25M 0.00 0.00%
Bessor Minerals Inc Common Shares 9:30 a.m. 0.05
 0.0179
 55.76%
0.0321 0.05 NA -0.003479 1.04M 0.00 0.00%
Big Ridge Gold Corp 3:31 p.m. 0.26
 0.015
 6.12%
0.09 0.425 NA -0.06 21.25M 0.00 0.00%
Big Ridge Gold Corp Common Shares 2:49 p.m. 0.20
 0.0151
 8.17%
0.07 0.34 NA -0.06 16.35M 0.00 0.00%
Bitterroot Resources Ltd 3:41 p.m. 0.105  UNCH  0.0% 0.055 0.25 68.63 0.00153 8.41M 0.00 0.00%
Bitterroot Resources Ltd Common Shares 12:53 p.m. 0.0903
 0.005
 5.86%
0.0425 0.193 59.02 0.00153 7.23M 0.00 0.00%
Black Mammoth Metals Corp 12:00 p.m. 0.11  UNCH  0.0% 0.045 0.26 NA -0.01 1.25M 0.00 0.00%
Black Mammoth Metals Corp Canada Commo 12:00 p.m. 0.0846
 0.0039
 4.83%
0.046 0.192 NA -0.01 962483 0.00 0.00%
Blackrock Silver Corp 3:40 p.m. 0.82
 0.01
 1.21%
0.62 1.22 NA -0.15 106.34M 0.00 0.00%
Blackrock Silver Corp Ordinary Shares 3:41 p.m. 0.64
 0.01
 1.54%
0.49 1.03 NA -0.15 83.00M 0.00 0.00%
Blackwolf Copper & Gold Ltd Common S 12:34 p.m. 0.5282
 0.0214
 3.89%
0.5247 1.33 NA -0.133224 15.36M 0.00 0.00%
Blackwolf Copper and Gold Ltd 3:31 p.m. 0.67
 0.02
 2.90%
0.62 1.51 NA -0.133224 19.48M 0.00 0.00%
Blende Silver Corp 3:29 p.m. 0.08  UNCH  0.0% 0.07 0.20 NA -0.01 4.55M 0.00 0.00%
Blue Moon Metals Inc 2:02 p.m. 0.04
 0.005
 11.11%
0.025 0.09 NA -0.002355 5.92M 0.00 0.00%
Blue Moon Metals Inc Common Shares 12:22 p.m. 0.0336
 0.0013
 4.03%
0.018 0.077 NA -0.002355 4.98M 0.00 0.00%
Blue Star Gold Corp 11:52 a.m. 0.73  UNCH  0.0% 0.55 1.20 NA -0.2 36.65M 0.00 0.00%
Blue Star Gold Corp Ordinary Shares 10:10 a.m. 0.5423
 0.0523
 10.67%
0.0405 0.59 NA -0.2 27.23M 0.00 0.00%
Bold Ventures Inc 2:22 p.m. 0.10  UNCH  0.0% 0.04 0.155 NA -0.01 4.06M 0.00 0.00%
Bold Ventures Inc Common Shares 10:01 a.m. 0.0692
 0.0012
 1.77%
0.04 0.11 NA -0.01 2.81M 0.00 0.00%
Bonterra Res Inc Ordinary Shares 3:59 p.m. 0.7801
 0.0009
 0.12%
0.6103 1.30 NA -2.42 70.68M 0.00 0.00%
Bonterra Resources Inc 3:59 p.m. 1  UNCH  0.0% 0.79 1.54 NA -2.42 90.60M 0.00 0.00%
Boundary Gold & Copper Mng Ltd Ordin 3:56 p.m. 0.0294
 0.0021
 7.69%
0.018 0.0716 NA -0.04 928072 0.00 0.00%
Boundary Gold and Copper Mining Ltd 1:27 p.m. 0.035
 0.005
 16.67%
0.025 0.09 NA -0.04 1.10M 0.00 0.00%
Bravada Gold Corp New Ordinary Shares 12:33 p.m. 0.0518
 0.0043
 9.05%
0.0435 0.1467 NA -0.01 4.86M 0.00 0.00%
Bravada Gold Corporation 9:50 a.m. 0.06  UNCH  0.0% 0.06 0.19 NA -0.01 5.63M 0.00 0.00%
Braveheart Resources Inc 2:00 p.m. 0.07  UNCH  0.0% 0.065 0.155 NA -0.048 14.89M 0.00 0.00%
Braveheart Resources Inc Common Shares 1:07 p.m. 0.0508
 0.0023
 4.33%
0.0473 0.12 NA -0.048 10.81M 0.00 0.00%
Brigadier Gold Ltd 1:56 p.m. 0.055  UNCH  0.0% 0.05 0.35 NA -0.09 4.27M 0.00 0.00%
Brigadier Gold Ltd Ordinary Shares 12:48 p.m. 0.0424
 0.004
 8.62%
0.0261 0.2706 NA -0.09 3.29M 0.00 0.00%
Brunswick Exploration Inc 9:34 a.m. 0.18
 0.005
 2.70%
0.14 0.29 NA NA 23.65M 0.00 0.00%
Btu Metals Corp 2:21 p.m. 0.075  UNCH  0.0% 0.07 0.265 NA -0.02 7.73M 0.00 0.00%
Btu Metals Corp Ordinary Shares Canadac 1:09 p.m. 0.0595
 0.0005
 0.83%
0.0507 0.1944 NA -0.02 6.14M 0.00 0.00%
Buenaventura Mining Company Inc 4:00 p.m. 7.53
 0.17
 2.31%
6.11 13.44 NA -0.53 1.91B 0.0435 1.16%
Bullion Gold Resources Corp 11:47 a.m. 0.085
 0.005
 5.56%
0.07 0.22 NA -0.02 3.22M 0.00 0.00%
Bullion Gold Resources Corp Common Shar 10:39 a.m. 0.075
 0.0158
 26.69%
0.0585 0.20 NA -0.02 2.84M 0.00 0.00%
Bwr Exploration Inc 3:37 p.m. 0.03  UNCH  0.0% 0.02 0.055 NA -0.01 0 0.00 0.00%
Cadillac Ventures Inc 10:56 a.m. 0.055
 0.005
 8.33%
0.045 0.165 NA -0.51773 2.77M 0.00 0.00%
Cadillac Ventures Inc Common Shares 12:25 p.m. 0.009
 0.001
 10.00%
0.009 0.0411 NA -0.51773 452883 0.00 0.00%
Caledonia Mining Corporation Plc Common 4:00 p.m. 12.07
 0.07
 0.58%
11.28 20 6.98 1.73 146.27M 0.13 4.31%
Calibre Mining Corp 4:00 p.m. 1.42
 0.05
 3.65%
1.34 2.80 7.89 0.18 478.79M 0.00 0.00%
Calibre Mining Corp Ordinary Shares 3:09 p.m. 1.11
 0.04
 3.74%
0.918 2.15 6.17 0.18 374.26M 0.00 0.00%
Callinex Mines Inc 3:08 p.m. 2.95  UNCH  0.0% 2.09 6.50 NA -0.1 38.76M 0.00 0.00%
Callinex Mines Inc Common Shares 1:12 p.m. 2.3304
 0.0299
 1.30%
1.65 5.26 NA -0.1 30.62M 0.00 0.00%
Camino Minerals Corp Ordinary Shares C 9:30 a.m. 0.1092
 0.0049
 4.70%
0.0741 0.2233 NA -0.01 18.93M 0.00 0.00%
Camino Minerals Corporation 12:39 p.m. 0.115  UNCH  0.0% 0.09 0.30 NA -0.01 19.93M 0.00 0.00%
Canada Carbon Inc 1:19 p.m. 0.10  UNCH  0.0% 0.09 0.29 NA -0.00352 12.58M 0.00 0.00%
Canada Carbon Inc Ordinary Shares Cana 12:55 p.m. 0.0929
 0.0065
 7.52%
0.066 0.2267 NA -0.00352 11.68M 0.00 0.00%
Canada Silver Cobalt Wks Inc Common Shar 3:57 p.m. 0.20
 0.002
 0.99%
0.1947 0.60 NA -0.12 7.57M 0.00 0.00%
Canada Silver Cobalt Works Inc 3:57 p.m. 0.26  UNCH  0.0% 0.245 0.77 NA -0.12 9.84M 0.00 0.00%
Canasil Res Inc Unclassified 3:42 p.m. 0.11
 0.0087
 7.33%
0.06 0.15 NA -0.02 13.79M 0.00 0.00%
Canasil Resources Inc 3:58 p.m. 0.145
 0.005
 3.33%
0.085 0.18 NA -0.02 18.18M 0.00 0.00%
Candelaria Mining Corp 12:03 p.m. 0.55  UNCH  0.0% 0.43 0.68 NA -0.04 71.38M 0.00 0.00%
Candelaria Mining Corp Ordinary Shares 12:38 p.m. 0.4543
 0.0103
 2.32%
0.3407 0.5187 NA -0.04 58.96M 0.00 0.00%
Candente Copper Corp 9:30 a.m. 0.125
 0.005
 3.85%
0.075 0.265 NA -0.004019 32.09M 0.00 0.00%
Candente Copper Corporation Common Share 2:21 p.m. 0.0941
 0.0139
 17.33%
0.0534 0.2001 NA -0.004019 24.16M 0.00 0.00%
Canex Metals Inc 10:23 a.m. 0.09  UNCH  0.0% 0.085 0.255 24.31 -0.004169 6.61M 0.00 0.00%
Canex Metals Inc Ordinary Shares 10:23 a.m. 0.07  UNCH  0.0% 0.07 0.21 18.91 -0.004169 5.14M 0.00 0.00%
Canterra Minerals Corp Ordinary Shares 2:13 p.m. 0.2354
 0.0146
 5.84%
0.12 0.368 NA -0.03 12.45M 0.00 0.00%
Canterra Minerals Corporation 1:59 p.m. 0.305
 0.01
 3.17%
0.15 0.50 NA -0.03 16.14M 0.00 0.00%
Cantex Mine Development Corp 3:48 p.m. 0.48
 0.05
 9.43%
0.44 1.39 24.00 -0.06 26.99M 0.00 0.00%
Cantex Mine Development Corp Ordinary SH 12:12 p.m. 0.39
 0.05
 11.36%
0.3518 1.0411 19.50 -0.06 21.93M 0.00 0.00%
Capella Minerals Ltd 3:58 p.m. 0.11  UNCH  0.0% 0.065 0.12 NA -0.08 16.63M 0.00 0.00%
Capella Minerals Ltd Common Shares 2:11 p.m. 0.0864
 0.0007
 0.82%
0.04 0.1003 NA -0.08 13.06M 0.00 0.00%
Capitan Mining Inc 3:51 p.m. 0.235
 0.015
 6.00%
0.205 0.42 NA NA 8.73M 0.00 0.00%
Capitan Mining Inc Canada 11:23 a.m. 0.20
 0.01
 5.26%
0.15 0.3499 NA NA 7.43M 0.00 0.00%
Cariboo Rose Res Ltd Common Shares Cana 10:30 a.m. 0.0462
 0.002
 4.53%
0.04 0.07 NA -0.003 2.19M 0.00 0.00%
Cariboo Rose Resources LTD. 3:19 p.m. 0.06  UNCH  0.0% 0.05 0.09 NA -0.003 2.85M 0.00 0.00%
Carlin Gold Corp 2:51 p.m. 0.05  UNCH  0.0% 0.03 0.07 28.74 0.00174 4.45M 0.00 0.00%
Cartier Resources Inc 10:11 a.m. 0.23
 0.01
 4.17%
0.21 0.365 NA -0.004241 50.14M 0.00 0.00%
Cartier Resources Inc Canada Common S 12:35 p.m. 0.19
 0.0016
 0.83%
0.14 0.3113 NA -0.004241 41.42M 0.00 0.00%
Cassiar Gold Corp 3:48 p.m. 0.39
 0.02
 5.41%
0.35 1.20 NA -0.09 21.20M 0.00 0.00%
Cassiar Gold Corp Common Shares 2:49 p.m. 0.3077
 0.0127
 4.30%
0.2753 0.6552 NA -0.09 16.72M 0.00 0.00%
Castle Peak Mining Ltd 10:41 a.m. 0.015  UNCH  0.0% 0.01 0.035 NA -0.001416 1.99M 0.00 0.00%
Castle Peak Mining Ltd Common Shares CA 9:30 a.m. 0.0207
 0.0007
 3.50%
0.01 0.03 NA -0.001416 2.75M 0.00 0.00%
Centamin Plc 3:51 p.m. 1.61
 0.02
 1.23%
1.57 3.52 11.97 0.13453 1.86B 0.04 4.97%
Centamin Plc Ordinary Shares Jersey 2:57 p.m. 1.26
 0.02
 1.56%
1.23 2.60 9.37 0.13453 1.46B 0.04 6.35%
Centerra Gold Inc 4:00 p.m. 9.28
 0.19
 2.01%
8.21 16.12 6.77 1.37 2.75B 0.07 3.02%
Centerra Gold Inc Common Shares 4:00 p.m. 7.27
 0.13
 1.76%
6.709 10.03 5.31 1.37 2.16B 0.07 3.85%
Central Iron Ore Ltd 9:49 a.m. 0.06
 0.01
 20.00%
0.04 0.10 42.86 0.0014 4.36M 0.00 0.00%
Cerro Mining Corp 2:49 p.m. 0.60  UNCH  0.0% 0.35 0.60 148.51 0.00404 16.35M 0.00 0.00%
Cerro Mining Corp Ordinary Shares 2:02 p.m. 0.22
 0.01
 4.35%
0.22 0.22 54.46 0.00404 5.99M 0.00 0.00%
Chakana Copper Corp 3:36 p.m. 0.33  UNCH  0.0% 0.275 0.76 NA -0.06 30.81M 0.00 0.00%
Chakana Copper Corp Ordinary Shares Can 3:59 p.m. 0.2596
 0.0058
 2.19%
0.2203 0.6119 NA -0.06 24.23M 0.00 0.00%
Chesapeake Gold Corp 3:55 p.m. 3.85
 0.08
 2.12%
3.65 6.05 NA -0.03 259.36M 0.00 0.00%
Chesapeake Gold Corp Ordinary Shares 3:55 p.m. 3.02
 0.13
 4.50%
2.83 4.75 NA -0.03 203.45M 0.00 0.00%
Chibougamau Independant Mines Inc Common 3:47 p.m. 0.162
 0.008
 4.71%
0.0958 0.3562 NA -0.01 8.60M 0.00 0.00%
Chibougamau Independent Mines Inc 9:30 a.m. 0.215  UNCH  0.0% 0.125 0.46 NA -0.01 11.41M 0.00 0.00%
China Gold Int Resources Corp 3:59 p.m. 4.01
 0.04
 1.01%
1.48 4.47 14.20 0.2824 1.59B 0.00 0.00%
China Gold International Resources Corp 2:34 p.m. 3.19
 0.11
 3.57%
1.10 3.65 11.30 0.2824 1.26B 0.12 3.76%
Cielo Waste Solutions Corp 3:59 p.m. 0.69
 0.03
 4.17%
0.52 1.65 NA -0.029 445.17M 0.00 0.00%
Cielo Waste Solutions Corp Common Shares 3:58 p.m. 0.5492
 0.0138
 2.45%
0.0487 1.36 NA -0.029 354.33M 0.00 0.00%
Cliffmont Resources Ltd 3:49 p.m. 0.19  UNCH  0.0% 0.08 0.20 NA -0.004656 1.67M 0.00 0.00%
Cmc Metals Ltd 2:56 p.m. 0.09
 0.005
 5.26%
0.075 0.265 NA -0.02 8.49M 0.00 0.00%
Cmc Metals Ltd Common Shares 3:33 p.m. 0.0658
 0.0032
 4.64%
0.057 0.2095 NA -0.02 6.21M 0.00 0.00%
Coeur Mining Inc 4:00 p.m. 6.25
 0.09
 1.46%
5.95 12.58 56.82 0.11 1.61B 0.00 0.00%
Colibri Resource Corp Common Shares 11:31 a.m. 0.075
 0.005
 7.14%
0.0413 0.155 99.08 0.000757 7.15M 0.00 0.00%
Colibri Resource Corporation 3:38 p.m. 0.095  UNCH  0.0% 0.045 0.17 125.50 0.000757 9.06M 0.00 0.00%
Commander Resources Ltd 12:44 p.m. 0.165
 0.01
 6.45%
0.09 0.32 NA -0.01 5.88M 0.00 0.00%
Commander Resources Ltd Ordinary Shares 3:16 p.m. 0.1247
 0.0153
 10.93%
0.064 0.209 NA -0.01 4.45M 0.00 0.00%
Compass Gold Corporation 11:00 a.m. 0.18  UNCH  0.0% 0.17 0.30 NA -0.02 15.57M 0.00 0.00%
Compass Gold Corporation Ordinary Shares 12:48 p.m. 0.14
 0.001
 0.71%
0.136 0.21 NA -0.02 12.11M 0.00 0.00%
Comstock Metals Ltd 2:11 p.m. 0.08  UNCH  0.0% 0.075 0.18 NA -0.04 2.03M 0.00 0.00%
Comstock Metals Ltd Common Shares 11:09 a.m. 0.0661
 0.0061
 10.17%
0.0252 0.149 NA -0.04 1.67M 0.00 0.00%
Comstock Mining Inc 4:00 p.m. 2.84
 0.18
 6.77%
0.9251 6.35 5.80 0.49 153.80M 0.00 0.00%
Condor Gold Plc 9:55 a.m. 0.75  UNCH  0.0% 0.68 1.20 NA NA 0 0.00 0.00%
Condor Gold Plc Ordinary Shares United 11:23 a.m. 0.59
 0.02
 3.28%
0.505 0.785 NA -0.0121 79.60M 0.00 0.00%
Conquest Resources Ltd Common Shares 9:30 a.m. 0.0494
 0.0106
 17.67%
0.0494 0.2571 NA -0.067 6.65M 0.00 0.00%
Conquest Resources LTD. 12:53 p.m. 0.07  UNCH  0.0% 0.07 0.36 NA -0.067 9.42M 0.00 0.00%
Consolidated Woodjam Copper Corp 1:56 p.m. 0.11
 0.005
 4.35%
0.11 0.30 NA -0.001 13.36M 0.00 0.00%
Consolidated Woodjam Copper Corp Ordinar 11:34 a.m. 0.0905
 0.0045
 4.74%
0.086 0.22 NA -0.001 10.99M 0.00 0.00%
Constantine Metal Res Ltd Common Shares 3:57 p.m. 0.30
 0.01
 3.23%
0.1286 0.5321 NA -0.02 14.86M 0.00 0.00%
Constantine Metal Resources LTD. 3:54 p.m. 0.37
 0.035
 8.64%
0.155 0.67 NA -0.02 18.32M 0.00 0.00%
Contact Gold Corp Cda 1:58 p.m. 0.0517
 0.004
 8.39%
0.0425 0.179 NA -0.14 12.47M 0.00 0.00%
Contact Gold Inc 3:24 p.m. 0.06
 0.005
 9.09%
0.055 0.225 NA -0.14 14.44M 0.00 0.00%
Copaur Minerals Inc 3:59 p.m. 1.13
 0.02
 1.80%
0.105 1.20 NA -0.56 24.33M 0.00 0.00%
Copaur Minerals Inc Ordinary Shares 3:29 p.m. 0.89
 0.0104
 1.18%
0.11 0.95 NA -0.56 19.16M 0.00 0.00%
Copper Fox Metals Inc 12:52 p.m. 0.285  UNCH  0.0% 0.105 0.66 NA -0.001124 149.39M 0.00 0.00%
Copper Fox Metals Inc Common Shares Can 12:22 p.m. 0.2302
 0.0052
 2.31%
0.0784 0.534 NA -0.001124 120.67M 0.00 0.00%
Cordoba Minerals Corp 3:57 p.m. 0.55  UNCH  0.0% 0.54 2.04 NA -0.569638 33.67M 0.00 0.00%
Cordoba Minerals Corp Common Shares 1:56 p.m. 0.4346
 0.0096
 2.26%
0.0311 1.3287 NA -0.569638 26.61M 0.00 0.00%
Cornerstone Cap Res Inc Canada Common 2:39 p.m. 2.89
 0.0668
 2.37%
2.55 5 NA -0.2 106.16M 0.00 0.00%
Cornerstone Capital Resources Inc 3:41 p.m. 3.61
 0.04
 1.10%
3.40 6.50 NA -0.2 132.61M 0.00 0.00%
Cresval Capital Corp 12:51 p.m. 0.035  UNCH  0.0% 0.02 0.08 NA -0.008 1.06M 0.00 0.00%
Critical Elements Lithium Corporation 2:49 p.m. 1.33
 0.02
 1.53%
0.345 1.79 NA -0.01 244.00M 0.00 0.00%
Critical Elements Lithium Corporation CO 3:29 p.m. 1.03
 0.03
 3.00%
0.2501 1.52 NA -0.01 188.96M 0.00 0.00%
Currie Rose Resources Inc 1:55 p.m. 0.035  UNCH  0.0% 0.035 0.06 NA -0.01 1.76M 0.00 0.00%
Currie Rose Resources Inc F Ordinary S 12:15 p.m. 0.0275  UNCH  0.0% 0.024 0.04 NA -0.01 1.38M 0.00 0.00%
Cypress Development Corp 3:59 p.m. 1.55
 0.02
 1.31%
0.32 2.45 NA -0.01 193.49M 0.00 0.00%
Cypress Development Corporation Ordinary 3:59 p.m. 1.2164
 0.0364
 3.08%
0.2373 1.925 NA -0.01 151.85M 0.00 0.00%
D/B/A Sibanye-stillwater Ltd Ads 4:00 p.m. 13.56
 0.28
 2.11%
10.26 20.68 0.32 42.2 9.76B 0.805 11.87%
Dajin Lithium Corp 2:19 p.m. 0.70  UNCH  0.0% 0.45 2 NA NA 0 0.00 0.00%
Dajin Lithium Corp Ordinary Shares 2:54 p.m. 0.575
 0.0154
 2.61%
0.28 1.57 NA NA 0 0.00 0.00%
Damara Gold Corp 9:30 a.m. 0.055  UNCH  0.0% 0.05 0.20 NA -0.002535 3.18M 0.00 0.00%
Damara Gold Corp Ordinary Shares Canad 1:41 p.m. 0.06
 0.003
 5.26%
0.0005 0.1568 NA -0.002535 3.47M 0.00 0.00%
Decade Resources Ltd Ordinary Shares CA 12:47 p.m. 0.0441
 0.0002
 0.46%
0.023 0.093 NA -0.01 10.10M 0.00 0.00%
Decade Resources LTD. 3:49 p.m. 0.05
 0.005
 9.09%
0.04 0.12 NA -0.01 11.45M 0.00 0.00%
Deep South Resources Inc 2:13 p.m. 0.06
 0.005
 7.69%
0.035 0.30 NA -0.02 8.78M 0.00 0.00%
Deep-south Res Inc Ordinary Shares 2:51 p.m. 0.0483
 0.0071
 12.82%
0.0294 0.25 NA -0.02 7.07M 0.00 0.00%
Defiance Silver Corp 3:39 p.m. 0.50  UNCH  0.0% 0.44 1.07 NA -0.01 109.90M 0.00 0.00%
Defiance Silver Corp Ordinary Shares C 3:58 p.m. 0.4001
 0.0058
 1.47%
0.3464 0.895 NA -0.01 87.94M 0.00 0.00%
Delta Res LTD. Ordinary Shares 3:15 p.m. 0.2281
 0.0016
 0.71%
0.2126 0.3499 NA -0.062 8.44M 0.00 0.00%
Delta Resources Ltd 11:48 a.m. 0.305
 0.005
 1.67%
0.26 0.46 NA -0.062 11.29M 0.00 0.00%
Desert Gold Ventures Inc 12:41 p.m. 0.14  UNCH  0.0% 0.12 0.23 NA -0.02 19.35M 0.00 0.00%
Desert Gold Ventures Inc Common Shares 9:35 a.m. 0.1103  UNCH  0.0% 0.0897 0.168 NA -0.02 15.24M 0.00 0.00%
Desert Mountain Energy Corp 3:59 p.m. 2.60
 0.02
 0.78%
1.31 4.95 NA -0.04 183.27M 0.00 0.00%
Desert Mtn Energy Corp Common Shares 3:57 p.m. 2.01
 0.01
 0.50%
1.0865 3.99 NA -0.04 141.68M 0.00 0.00%
Diamond Fields Resources Inc 12:24 p.m. 0.185
 0.015
 7.50%
0.09 1 NA -0.01 12.75M 0.00 0.00%
Diamond Fields Resources Inc Ordinary S 12:24 p.m. 0.1431
 0.0168
 10.51%
0.06 1.0031 NA -0.01 9.86M 0.00 0.00%
Discovery Harbour Res Corp Common Shares 3:45 p.m. 0.069
 0.0032
 4.86%
0.0308 0.10 NA -0.02 6.52M 0.00 0.00%
Discovery Harbour Resources Corp 1:53 p.m. 0.08  UNCH  0.0% 0.045 0.11 NA -0.02 7.56M 0.00 0.00%
Discovery Silver Corp 3:59 p.m. 1.29
 0.01
 0.78%
1.24 2.74 NA -0.07 419.45M 0.00 0.00%
Discovery Silver Corp Ordinary Shares 3:56 p.m. 1.015
 0.005
 0.49%
0.98 2.23 NA -0.07 330.03M 0.00 0.00%
Discovery-corp Enterprises Inc Ordinary 10:56 a.m. 0.08
 0.01
 14.29%
0.04 0.10 NA -0.02 977368 0.00 0.00%
DISCOVERY-CORP. Enterprises Inc 10:56 a.m. 0.10
 0.005
 5.26%
0.06 0.12 NA -0.02 1.22M 0.00 0.00%
District Copper Corp 3:26 p.m. 0.12
 0.015
 11.11%
0.10 0.50 NA NA 1.67M 0.00 0.00%
District Copper Corp Common Shares 2:09 p.m. 0.11
 0.01
 8.33%
0.06 0.41 NA NA 1.53M 0.00 0.00%
District Metals Corp 3:47 p.m. 0.21
 0.01
 5.00%
0.195 0.59 NA -0.03 16.12M 0.00 0.00%
District Metals Corp Ordinary Shares 3:39 p.m. 0.1646
 0.0018
 1.11%
0.1424 0.55 NA -0.03 12.63M 0.00 0.00%
District Mines Ltd 3:47 p.m. 0.25
 0.03
 10.71%
0.06 0.40 NA -0.1 1.76M 0.00 0.00%
Dlv Res Ltd Ordinary Shares 2:14 p.m. 0.0882
 0.0082
 10.25%
0.06 0.11 NA -0.00305 6.56M 0.00 0.00%
Dlv Resources Ltd 3:59 p.m. 0.095  UNCH  0.0% 0.065 0.155 NA -0.00305 7.06M 0.00 0.00%
Dolly Varden Silver Corp 3:59 p.m. 0.53  UNCH  0.0% 0.42 0.98 NA -0.07 69.36M 0.00 0.00%
Dolly Varden Silver Corporation Common S 3:59 p.m. 0.42
 0.0101
 2.46%
0.3301 0.77 NA -0.07 54.96M 0.00 0.00%
Drdgold Ltd American Depositary Shar 4:00 p.m. 8.77
 0.0524
 0.60%
8.67 13.69 1.08 8.1 749.93M 0.28 6.39%
Dundee Precious Metals Inc 4:00 p.m. 7.92
 0.05
 0.63%
7.18 10.67 7.40 1.07 1.52B 0.03 1.52%
Dundee Precious Metals Inc Common Shares 3:36 p.m. 6.24
 0.08
 1.27%
5.636 8.32 5.83 1.07 1.20B 0.0234 1.50%
Durango Resources Inc 3:41 p.m. 0.05  UNCH  0.0% 0.05 0.155 NA -0.01 3.84M 0.00 0.00%
Durango Resources Inc Common Shares CA 1:50 p.m. 0.0399
 0.0002
 0.50%
0.032 0.12 NA -0.01 3.06M 0.00 0.00%
Dynacor Gold Mines Inc 3:35 p.m. 2.88
 0.04
 1.41%
1.68 2.98 26.18 0.11 111.90M 0.0067 2.79%
Dynacor Gold Mines Inc Ordinary Shares 2:06 p.m. 2.2795
 0.0995
 4.56%
1.26 2.4862 20.72 0.11 88.57M 0.0052 2.75%
Dynasty Gold Corp 2:55 p.m. 0.165
 0.015
 8.33%
0.065 0.35 NA -0.01 5.88M 0.00 0.00%
Dynasty Gold Corporation Ordinary Shares 11:16 a.m. 0.1247
 0.021
 14.41%
0.0537 0.20 NA -0.01 4.45M 0.00 0.00%
E3 Metals Corp 3:59 p.m. 1.81
 0.02
 1.12%
0.355 5.37 NA -0.07 96.18M 0.00 0.00%
E3 Metals Corp Ordinary Shares Canada 3:21 p.m. 1.41
 0.0194
 1.36%
0.2698 4.222 NA -0.07 74.93M 0.00 0.00%
Eagle Plains Resources LTD. 1:58 p.m. 0.165  UNCH  0.0% 0.135 0.19 8.25 0.02 16.47M 0.00 0.00%
Eagle Plains Resources LTD. Canada Ord 10:31 a.m. 0.1266
 0.0004
 0.32%
0.08 0.18 6.33 0.02 12.63M 0.00 0.00%
East Africa Metals Inc 3:59 p.m. 0.43
 0.005
 1.15%
0.135 0.48 NA -0.01 87.09M 0.00 0.00%
East Africa Metals Inc Ordinary Shares 12:36 p.m. 0.27
 0.06
 28.57%
0.102 0.39 NA -0.01 54.68M 0.00 0.00%
Eastern Platinum Ltd 2:22 p.m. 0.29  UNCH  0.0% 0.29 0.57 NA -0.08 39.88M 0.00 0.00%
Eastern Platinum Ltd New Ordinary SH 1:52 p.m. 0.2358
 0.0034
 1.42%
0.23 0.4165 NA -0.08 32.43M 0.00 0.00%
Eastfield Res Ltd Ordinary Shares 1:34 p.m. 0.0609
 0.0002
 0.33%
0.0288 0.09 6.09 0.01 3.13M 0.00 0.00%
Eastfield Resources LTD. 10:33 a.m. 0.07  UNCH  0.0% 0.045 0.11 7.00 0.01 3.59M 0.00 0.00%
Edgewater Exploration Ltd 12:57 p.m. 0.16
 0.04
 20.00%
0.16 0.27 698.69 0.000229 6.19M 0.00 0.00%
Edgewater Exploration LTD. Common Shares 3:14 p.m. 0.1794
 0.0082
 4.79%
0.1193 0.20 783.41 0.000229 6.94M 0.00 0.00%
Edison Battery Metals Corp 3:54 p.m. 0.10  UNCH  0.0% 0.025 0.25 NA NA 7.08M 0.00 0.00%
Edison Battery Metals Corp Ordinary Shar 3:50 p.m. 0.0816
 0.0086
 9.53%
0.0175 0.1879 NA NA 5.78M 0.00 0.00%
EL Nino Ventures Inc 10:58 a.m. 0.035  UNCH  0.0% 0.025 0.055 NA -0.007 2.32M 0.00 0.00%
EL Nino Ventures Inc New Ordinary Share 9:41 a.m. 0.027
 0.003
 10.00%
0.015 0.05 NA -0.007 1.79M 0.00 0.00%
Eldorado Gold Corporation 4:00 p.m. 10.51
 0.05
 0.47%
10.05 18.88 17.52 0.6 1.92B 0.0045 0.09%
Eldorado Gold Corporation Ordinary Share 4:00 p.m. 8.24
 0.02
 0.24%
7.93 14.49 13.73 0.6 1.50B 0.0045 0.11%
Element Lifestyle Retirement Inc 9:45 a.m. 0.05
 0.005
 9.09%
0.01 0.12 NA -0.03 0 0.00 0.00%
Elemental Royalties Corp 3:52 p.m. 1.29
 0.04
 3.20%
1.21 1.82 NA -0.08 79.03M 0.00 0.00%
Elemental Royalties Corp Ordinary Share 3:51 p.m. 1
 0.0267
 2.74%
0.96 1.70 NA -0.08 61.26M 0.00 0.00%
Eloro Resources Ltd Ordinary Shares Can 3:54 p.m. 2.9894
 0.113
 3.93%
0.90 4.64 NA -0.1 184.57M 0.00 0.00%
Eloro Resources LTD. 3:59 p.m. 3.83
 0.15
 4.08%
1.18 5.88 NA -0.1 236.48M 0.00 0.00%
Elysee Development Corp 3:40 p.m. 0.72
 0.01
 1.41%
0.39 0.85 4.80 0.15 20.22M 0.03 8.33%
Elysee Development Corp Common Shares 10:55 a.m. 0.5444
 0.0156
 2.79%
0.3074 0.7417 3.63 0.15 15.29M 0.03 11.02%
Emgold Mining Corp Ordinary Shares 3:19 p.m. 0.0434
 0.0001
 0.23%
0.037 0.1204 NA -0.004068 5.88M 0.00 0.00%
Emgold Mining Corporation 3:16 p.m. 0.05
 0.005
 9.09%
0.05 0.16 NA -0.004068 6.77M 0.00 0.00%
Empire Metals Corp 11:33 a.m. 0.25  UNCH  0.0% 0.18 0.35 NA -0.03 24.57M 0.00 0.00%
Empress Royalty Corp 3:47 p.m. 0.305
 0.025
 7.58%
0.30 1.55 NA NA 31.90M 0.00 0.00%
Empress Rty Corp Com Canada 3:53 p.m. 0.2409
 0.0191
 7.35%
0.24 1.21 NA NA 25.19M 0.00 0.00%
Encore Energy Corp 3:59 p.m. 1.89
 0.06
 3.28%
0.35 2.27 NA -0.01 376.75M 0.00 0.00%
Encore Energy Corp Ordinary Shares Can 3:54 p.m. 1.467
 0.047
 3.31%
0.255 1.80 NA -0.01 292.43M 0.00 0.00%
Endeavour Mining Plc 4:00 p.m. 29.53
 0.31
 1.06%
23.12 37.12 55.72 0.53 7.38B 0.28 0.95%
Endeavour Mng Plc Ordinary Shares 3:55 p.m. 23.085
 0.283
 1.24%
18.11 28.24 43.56 0.53 5.77B 0.28 1.21%
Endeavour Silver Corp 4:00 p.m. 5.56
 0.02
 0.36%
4.01 9.32 556.00 0.01 946.87M 0.00 0.00%
Endeavour Silver Corporation Ordinary SH 4:00 p.m. 4.36
 0.05
 1.16%
2.985 7.76 436.00 0.01 742.51M 0.00 0.00%
Endurance Gold Corp 10:05 a.m. 0.22  UNCH  0.0% 0.10 0.44 22.00 0.01 25.38M 0.00 0.00%
Endurance Gold Corp Common Shares Canad 2:43 p.m. 0.175
 0.005
 2.94%
0.09 0.3519 17.50 0.01 20.18M 0.00 0.00%
Enduro Metals Corporation 3:55 p.m. 0.19  UNCH  0.0% 0.165 0.30 NA -0.01 39.08M 0.00 0.00%
Enduro Metals Corporation Common Shares 12:51 p.m. 0.1446
 0.0009
 0.62%
0.122 0.2234 NA -0.01 29.75M 0.00 0.00%
Engold Mines Ltd 3:58 p.m. 0.255
 0.015
 6.25%
0.23 0.55 NA -0.1 6.24M 0.00 0.00%
Engold Mines Ltd Ordinary Shares 1:44 p.m. 0.1837
 0.023
 11.13%
0.02 0.30 NA -0.1 4.49M 0.00 0.00%
Entree Resources Ltd 3:59 p.m. 0.91
 0.02
 2.25%
0.385 1.12 NA -0.03 172.08M 0.00 0.00%
Entree Resources LTD. Common Shares 3:20 p.m. 0.71
 0.0101
 1.44%
0.27 0.90 NA -0.03 134.26M 0.00 0.00%
Equinox Gold Corp 4:00 p.m. 9.11
 0.09
 1.00%
7.53 17.25 101.22 0.09 2.74B 0.00 0.00%
Equinox Gold Corp Common Shares 4:00 p.m. 7.14
 0.10
 1.42%
5.90 13.07 79.33 0.09 2.15B 0.00 0.00%
Equity Metals Corporation 3:34 p.m. 0.135
 0.005
 3.85%
0.11 0.33 NA -0.04 10.56M 0.00 0.00%
Equity Metals Corporation Ordinary Share 3:06 p.m. 0.1097
 0.0019
 1.76%
0.083 0.2547 NA -0.04 8.58M 0.00 0.00%
Erin Ventures Inc 2:32 p.m. 0.08  UNCH  0.0% 0.03 0.245 NA -0.01 11.54M 0.00 0.00%
Erin Ventures Inc Ordinary Shares 11:24 a.m. 0.0673
 0.0023
 3.54%
0.0259 0.1937 NA -0.01 9.71M 0.00 0.00%
Euro Sun Mining Inc 3:55 p.m. 0.38
 0.015
 4.11%
0.295 0.465 NA -0.09 66.46M 0.00 0.00%
Euro Sun Mining Inc Common Shares 1:20 p.m. 0.2907
 0.0092
 3.27%
0.20 0.3917 NA -0.09 50.84M 0.00 0.00%
European Electric Metals Inc 1:13 p.m. 0.15
 0.015
 9.09%
0.14 0.49 NA -0.08 795414 0.00 0.00%
European Electric Metals Inc Common Shar 9:52 a.m. 0.1131
 0.0025
 2.26%
0.108 0.3905 NA -0.08 599742 0.00 0.00%
Excellon Resources Inc 3:59 p.m. 1.60
 0.05
 3.03%
1.60 4.76 NA -0.55 52.42M 0.00 0.00%
Excellon Resources Inc Common Shares 3:59 p.m. 1.25
 0.06
 4.58%
1.25 3.90 NA -0.55 40.95M 0.00 0.00%
Exgen Res Inc Common Shares 9:30 a.m. 0.0973
 0.0073
 8.11%
0.007 0.11 NA -0.003331 3.41M 0.00 0.00%
Exgen Resources Inc 4:27 p.m. 0.10  UNCH  0.0% 0.08 0.20 NA -0.003331 3.51M 0.00 0.00%
Falco Resources Ltd 2:59 p.m. 0.37
 0.015
 3.90%
0.345 0.48 NA -0.02 84.02M 0.00 0.00%
Falco Resources LTD. Common Shares Cana 2:00 p.m. 0.2902
 0.0098
 3.27%
0.20 0.50 NA -0.02 65.90M 0.00 0.00%
Falcon Gold Corp 3:53 p.m. 0.105
 0.005
 4.54%
0.075 0.165 NA -0.01 11.24M 0.00 0.00%
Falcon Gold Corp Canada 3:39 p.m. 0.0768
 0.0161
 17.33%
0.0593 0.1721 NA -0.01 8.22M 0.00 0.00%
Fancamp Exploration Ltd Ordinary Shares 3:43 p.m. 0.109
 0.001
 0.91%
0.06 0.1257 0.99 0.11 19.24M 0.00 0.00%
Fancamp Exploration LTD. 3:54 p.m. 0.11  UNCH  0.0% 0.065 0.165 1.00 0.11 19.42M 0.00 0.00%
Fidelity Minerals Corp 10:35 a.m. 0.08
 0.005
 6.67%
0.055 0.17 NA -0.03 4.94M 0.00 0.00%
Fidelity Minerals Corp Common Shares 9:30 a.m. 0.07  UNCH  0.0% 0.0382 0.11 NA -0.03 4.32M 0.00 0.00%
Finlay Minerals Ltd Ordinary Shares Can 10:56 a.m. 0.1176
 0.0056
 5.00%
0.05 0.15 NA -0.00051 14.29M 0.00 0.00%
Finlay Minerals LTD. 11:43 a.m. 0.15
 0.01
 6.25%
0.06 0.19 NA -0.00051 18.23M 0.00 0.00%
Fiore Gold Ltd 3:59 p.m. 1.19
 0.01
 0.85%
0.95 1.69 5.67 0.18 119.80M 0.00 0.00%
Fiore Gold Ltd Ordinary Shares Canada 3:59 p.m. 0.9305
 0.0155
 1.69%
0.7401 1.29 4.43 0.18 93.68M 0.00 0.00%
First Cobalt Corp 3:59 p.m. 0.27
 0.01
 3.57%
0.115 0.46 NA -0.01 133.97M 0.00 0.00%
First Cobalt Corp Ordinary Shares Canad 3:59 p.m. 0.215
 0.0035
 1.60%
0.09 0.3699 NA -0.01 106.68M 0.00 0.00%
First Idaho Resources Inc 2:33 p.m. 0.095
 0.025
 35.71%
0.07 0.095 NA -0.001509 0 0.00 0.00%
First Majestic Silver Corp Common 4:00 p.m. 15.69
 0.06
 0.38%
12.48 30.75 142.64 0.11 4.00B 0.006 0.15%
First Majestic Silver Corp Ordinary Sha 4:00 p.m. 12.29
 0.09
 0.74%
9.33 24 111.73 0.11 3.15B 0.006 0.20%
First Mining Gold Corp 3:59 p.m. 0.345
 0.02
 6.15%
0.315 0.51 NA -0.05 240.75M 0.00 0.00%
First Mining Gold Corp Ordinary Shares 3:57 p.m. 0.2748
 0.0242
 9.66%
0.2387 0.421 NA -0.05 191.76M 0.00 0.00%
Fjordland Exploration Inc 11:16 a.m. 0.09
 0.03
 25.00%
0.07 0.27 NA -0.01 6.69M 0.00 0.00%
Fjordland Exploration Inc Ordinary Share 12:58 p.m. 0.081
 0.0069
 7.85%
0.049 0.21 NA -0.01 6.02M 0.00 0.00%
Foran Mining Corp Ordinary Shares Canad 3:38 p.m. 1.69
 0.12
 7.64%
0.24 2.15 NA -0.01 305.23M 0.00 0.00%
Foran Mining Corporation 3:59 p.m. 2.19
 0.17
 8.42%
0.16 2.63 NA -0.01 395.54M 0.00 0.00%
Fort ST James Nickel Corp 1:38 p.m. 0.42  UNCH  0.0% 0.13 0.50 NA -0.01 9.47M 0.00 0.00%
Fort ST. James Nickel Corp Ordinary Sha 1:53 p.m. 0.0971
 0.0029
 2.90%
0.0971 0.12 NA -0.01 2.19M 0.00 0.00%
Fortuna Silver Mines Inc Ordinary Shares 4:00 p.m. 4.17
 0.02
 0.48%
3.81 9.80 34.75 0.12 1.22B 0.00 0.00%
Fpx Nickel Corp 2:48 p.m. 0.485
 0.005
 1.04%
0.42 0.94 NA -0.01 103.58M 0.00 0.00%
Fpx Nickel Corp Ordinary Shares 3:45 p.m. 0.3883
 0.0213
 5.80%
0.3241 0.7564 NA -0.01 82.92M 0.00 0.00%
Franco-nevada Corporation 4:00 p.m. 135.34
 2.95
 2.13%
105.62 163.7861 79.15 1.71 25.86B 0.30 0.89%
Franco-nevada Corporation 4:00 p.m. 172.70
 4.42
 2.50%
133.63 205.24 100.99 1.71 33.00B 0.30 0.69%
Freegold Ventures Ltd 3:52 p.m. 0.55  UNCH  0.0% 0.52 1.18 NA -0.00492 183.73M 0.00 0.00%
Freegold Ventures LTD. Ordinary Shares 2:44 p.m. 0.4231
 0.0019
 0.45%
0.394 0.89 NA -0.00492 141.34M 0.00 0.00%
Fremont Gold Ltd 3:44 p.m. 0.025
 0.005
 16.67%
0.025 0.10 NA -0.04 3.65M 0.00 0.00%
Fremont Gold LTD. Ordinary Shares 2:35 p.m. 0.0239
 0.0044
 22.56%
0.0191 0.104 NA -0.04 3.49M 0.00 0.00%
Frontier Lithium Inc 3:09 p.m. 0.88  UNCH  0.0% 0.235 1.39 NA -0.04 172.19M 0.00 0.00%
Frontier Lithium Ordinary Shares 3:35 p.m. 0.6875
 0.0025
 0.36%
0.1801 1.10 NA -0.04 134.52M 0.00 0.00%
Frontline Gold Corp Common Shares Canad 2:34 p.m. 0.02
 0.006
 23.08%
0.01 0.034 2.00 0.01 2.54M 0.00 0.00%
Frontline Gold Corporation 3:14 p.m. 0.035
 0.005
 16.67%
0.015 0.04 3.50 0.01 4.44M 0.00 0.00%
Full Metal Minerals Ltd 3:51 p.m. 0.17  UNCH  0.0% 0.16 0.65 NA -0.07 10.07M 0.00 0.00%
Full Metal Minerals Ltd Common Shares 2:09 p.m. 0.1233
 0.0066
 5.08%
0.0001 0.571 NA -0.07 7.30M 0.00 0.00%
G2 Goldfields Inc 10:29 a.m. 0.50
 0.02
 4.17%
0.346 0.653 NA -0.01 63.50M 0.00 0.00%
G2 Goldfields Inc Common Shares 10:33 a.m. 0.3843
 0.0224
 5.51%
0.253 0.5018 NA -0.01 48.81M 0.00 0.00%
Gabriel Resources Ltd 3:30 p.m. 0.235
 0.015
 6.00%
0.195 0.45 NA -0.06 227.37M 0.00 0.00%
Galane Gold Ltd 3:50 p.m. 0.135  UNCH  0.0% 0.13 0.35 6.75 0.02 44.19M 0.00 0.00%
Galane Gold Ltd Common Shares Canada 3:49 p.m. 0.1052
 0.0012
 1.15%
0.1011 0.28 5.26 0.02 34.43M 0.00 0.00%
Galantas Gold Corp 3:59 p.m. 0.40  UNCH  0.0% 0.215 0.94 NA -0.09 18.63M 0.00 0.00%
Galantas Gold Corporation Ordinary Share 3:58 p.m. 0.3138
 0.0038
 1.23%
0.1586 0.778 NA -0.09 14.61M 0.00 0.00%
Galiano Gold Inc 4:00 p.m. 0.7195
 0.0095
 1.34%
0.66 1.64 2.77 0.26 161.85M 0.00 0.00%
Galiano Gold Inc 3:30 p.m. 0.91
 0.02
 2.15%
0.845 2.17 3.50 0.26 204.70M 0.00 0.00%
Galore Res Inc Common Shares Canada 11:36 a.m. 0.0079
 0.0019
 31.67%
0.002 0.0247 NA -0.00327 1.10M 0.00 0.00%
Galore Resources Inc 11:36 a.m. 0.015
 0.005
 25.00%
0.01 0.03 NA -0.00327 2.09M 0.00 0.00%
Galway Gold Inc 3:45 p.m. 0.19
 0.005
 2.56%
0.115 0.285 NA -0.04 7.91M 0.00 0.00%
Galway Gold Inc Common Shares 3:45 p.m. 0.1516
 0.001
 0.66%
0.0872 0.23 NA -0.04 6.31M 0.00 0.00%
Gambier Gold Corp 3:58 p.m. 0.115  UNCH  0.0% 0.105 0.36 NA -0.03 5.06M 0.00 0.00%
Gambier Gold Corp Common Shares 11:59 a.m. 0.098
 0.0044
 4.70%
0.0808 0.2893 NA -0.03 4.32M 0.00 0.00%
Garibaldi Resources Corp 3:51 p.m. 0.30
 0.025
 7.69%
0.30 0.75 NA -0.03 36.46M 0.00 0.00%
Garibaldi Resources Corp Ordinary Shares 3:33 p.m. 0.235
 0.03
 11.32%
0.235 0.5584 NA -0.03 28.56M 0.00 0.00%
Gatling Expl Inc Common Shares 3:01 p.m. 0.3172
 0.0053
 1.70%
0.2788 0.588 NA -0.2 14.37M 0.00 0.00%
Gatling Exploration Inc 12:17 p.m. 0.395  UNCH  0.0% 0.35 0.72 NA -0.2 17.89M 0.00 0.00%
Genesis Metals Corp 3:53 p.m. 0.0911
 0.0021
 2.25%
0.0817 0.2245 NA -0.06 5.37M 0.00 0.00%
Genesis Metals Corp 3:30 p.m. 0.11  UNCH  0.0% 0.10 0.28 NA -0.06 6.48M 0.00 0.00%
Gfg Resources Inc 2:17 p.m. 0.15
 0.005
 3.23%
0.12 0.265 NA -0.01 19.89M 0.00 0.00%
Gfg Resources Inc Ordinary Shares Cana 1:59 p.m. 0.1229
 0.0015
 1.24%
0.096 0.217 NA -0.01 16.29M 0.00 0.00%
Gfm Res Ltd Ordinary Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.01 0 0.00 NA%
Gfm Resources LTD. 11:21 a.m. 0.15
 0.03
 25.00%
0.065 0.15 NA -0.01 2.86M 0.00 0.00%
Ggl Resources Corp 3:36 p.m. 0.11
 0.025
 18.52%
0.11 0.445 NA -0.01 5.01M 0.00 0.00%
Ggl Resources Corporation Ordinary Share 1:53 p.m. 0.1064
 0.0124
 10.44%
0.08 0.29 NA -0.01 4.85M 0.00 0.00%
Gitennes Expl Inc F Ordinary Shares 12:26 p.m. 0.0429
 0.0091
 17.50%
0.0429 0.12 NA -0.07 1.79M 0.00 0.00%
Gitennes Exploration Inc 1:57 p.m. 0.06
 0.005
 9.09%
0.05 0.165 NA -0.07 2.51M 0.00 0.00%
Glacier Lake Resources Inc 1:33 p.m. 0.285
 0.115
 28.75%
0.20 0.40 NA -0.075 6.17M 0.00 0.00%
Glacier Lake Resources Ordinary Shares 1:33 p.m. 0.2203
 0.1968
 47.18%
0.07 0.4198 NA -0.075 4.77M 0.00 0.00%
Glen Eagle Resources Inc 3:44 p.m. 0.13  UNCH  0.0% 0.045 0.18 NA -0.02 14.57M 0.00 0.00%
Glen Eagle Resources Inc Ordinary Shares 12:34 p.m. 0.094
 0.0034
 3.49%
0.0383 0.13 NA -0.02 10.53M 0.00 0.00%
Global Battery Metals Ltd 3:58 p.m. 0.27
 0.005
 1.89%
0.085 1.93 NA -0.05 15.03M 0.00 0.00%
Global Battery Metals Ltd Ordinary Share 3:30 p.m. 0.2112
 0.005
 2.42%
0.054 1.52 NA -0.05 11.76M 0.00 0.00%
Gmv Minerals Inc 2:51 p.m. 0.235
 0.005
 2.08%
0.19 0.445 NA -0.02 16.42M 0.00 0.00%
Gmv Minerals Inc Ordinary Shares Canad 12:48 p.m. 0.20
 0.0199
 11.05%
0.1538 0.364 NA -0.02 13.97M 0.00 0.00%
Gobimin Inc 1:59 p.m. 0.22  UNCH  0.0% 0.185 0.365 NA -0.062 10.82M 0.01 4.55%
Gobimin Inc Ordinary Shares Canada 9:35 a.m. 0.1433
 0.0269
 15.80%
0.1433 0.26 NA -0.062 7.05M 0.0078 5.45%
Gogold Resources Inc 4:00 p.m. 3.15
 0.21
 7.14%
1.37 3.55 14.93 0.199 874.63M 0.00 0.00%
Gogold Resources Inc Ordinary Shares C 3:59 p.m. 2.49
 0.19
 8.26%
1.02 2.95 11.80 0.199 691.37M 0.00 0.00%
Gold Fields Ltd American Depositary 4:00 p.m. 8.35
 0.18
 2.20%
7.93 13.21 10.31 0.81 7.41B 0.15 3.59%
Gold Reserve Inc 3:41 p.m. 2.06  UNCH  0.0% 1.50 2.50 NA -0.12 204.75M 0.00 0.00%
Gold Resv Inc 12:39 p.m. 1.646
 0.026
 1.60%
1.172 1.82 NA -0.12 163.60M 0.00 0.00%
Gold Springs Resource Corp 3:35 p.m. 0.195  UNCH  0.0% 0.075 0.205 NA -0.01 48.64M 0.00 0.00%
Gold Springs Resource Corp Ordinary Shar 12:59 p.m. 0.1507
 0.0065
 4.13%
0.0581 0.168 NA -0.01 37.59M 0.00 0.00%
Gold Standard Ventures Corp 3:59 p.m. 0.61
 0.01
 1.67%
0.55 1.23 NA -0.04 218.36M 0.00 0.00%
Gold Standard Ventures Corporation C 3:59 p.m. 0.468
 0.0004
 0.09%
0.43 0.9744 NA -0.04 167.53M 0.00 0.00%
Gold Terra Resource Corp 3:59 p.m. 0.20
 0.01
 5.26%
0.185 0.45 NA -0.01 37.87M 0.00 0.00%
Gold Terra Resource Corp Common Shares 2:40 p.m. 0.1573
 0.0093
 6.28%
0.14 0.337 NA -0.01 29.78M 0.00 0.00%
Gold79 Mines Ltd 11:32 a.m. 0.07  UNCH  0.0% 0.06 0.12 NA -0.01 8.58M 0.00 0.00%
Gold79 Mines Ltd Common Shares 1:09 p.m. 0.0602
 0.006
 11.07%
0.039 0.10 NA -0.01 7.38M 0.00 0.00%
Goldbank Mining Corporation 12:29 p.m. 0.175
 0.03
 20.69%
0.10 0.19 NA -0.02 14.34M 0.00 0.00%
Goldbank Mining Corporation Ordinary Sha 2:34 p.m. 0.0944
 0.006
 5.98%
0.0873 0.113 NA -0.02 7.73M 0.00 0.00%
Goldcliff Resource Corp Ordinary Shares 3:52 p.m. 0.0592
 0.0053
 9.83%
0.0539 0.13 NA -0.02 3.37M 0.00 0.00%
Goldcliff Resource Corporation 10:11 a.m. 0.07  UNCH  0.0% 0.07 0.16 NA -0.02 3.98M 0.00 0.00%
Golden Arrow Res Corp 1:36 p.m. 0.17  UNCH  0.0% 0.145 0.21 NA -0.05 19.78M 0.00 0.00%
Golden Arrow Res Corp Common Shares 2:36 p.m. 0.138
 0.0049
 3.68%
0.115 0.20 NA -0.05 16.06M 0.00 0.00%
Golden Dawn Minerals Inc 3:56 p.m. 0.285
 0.01
 3.64%
0.105 0.31 NA -0.1 12.47M 0.00 0.00%
Golden Dawn Minerals Inc Common Shares 9:40 a.m. 0.215
 0.001
 0.47%
0.0832 0.2402 NA -0.1 9.40M 0.00 0.00%
Golden Goliath Golden Goliath Resources 3:41 p.m. 0.0369
 0.0011
 2.90%
0.026 0.267 NA -0.01 5.35M 0.00 0.00%
Golden Goliath Resources LTD. 12:58 p.m. 0.05  UNCH  0.0% 0.045 0.355 NA -0.01 7.25M 0.00 0.00%
Golden Harp Res Inc Ordinary Shares CA 3:29 p.m. 0.3956
 0.2239
 130.40%
0.1689 0.3956 NA -0.01 11.86M 0.00 0.00%
Golden Harp Resources Inc 3:05 p.m. 0.16
 0.01
 5.88%
0.16 0.25 NA -0.01 4.79M 0.00 0.00%
Golden Minerals Company 4:00 p.m. 0.4478
 0.0092
 2.10%
0.3809 1.22 NA -0.07 72.90M 0.00 0.00%
Golden Minerals Company 12:54 p.m. 0.56  UNCH  0.0% 0.51 1.65 NA -0.07 91.17M 0.00 0.00%
Golden SH Res Corp Common Shares 12:42 p.m. 0.0737
 0.0012
 1.60%
0.0723 0.20 NA -0.017 2.85M 0.00 NA%
Golden Share Resources Corporation 3:37 p.m. 0.13  UNCH  0.0% 0.08 0.17 9.29 0.014 5.18M 0.00 0.00%
Golden Star Resources Ltd 4:00 p.m. 2.41
 0.02
 0.84%
2.04 4.77 NA -0.47 278.90M 0.00 0.00%
Golden Tag Res Ltd Ordinary Shares 3:35 p.m. 0.1891
 0.013
 7.38%
0.1713 0.518 NA -0.04 33.84M 0.00 0.00%
Golden Tag Resources LTD. 3:55 p.m. 0.24
 0.01
 4.35%
0.215 0.65 NA -0.04 42.95M 0.00 0.00%
Goldeneye Resources Corp 9:54 a.m. 0.05  UNCH  0.0% 0.04 0.10 NA -0.01 2.14M 0.00 0.00%
Goldex Resources Corporation 1:59 p.m. 0.07  UNCH  0.0% 0.065 0.10 NA -0.02 1.14M 0.00 0.00%
Goldex Resources Corporation Ordinary SH 2:36 p.m. 0.0589
 0.0061
 9.38%
0.0487 0.075 NA -0.02 958718 0.00 0.00%
Goldflare Exploration Inc 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Goldgroup Mining Inc 3:53 p.m. 0.04  UNCH  0.0% 0.035 0.075 NA -0.01 8.47M 0.00 0.00%
Goldgroup Mining Inc Ordinary Shares C 12:25 p.m. 0.031
 0.0002
 0.65%
0.0217 0.057 NA -0.01 6.57M 0.00 0.00%
Goldhills Hldg Ltd Ordinary Shares 10:28 a.m. 0.26
 0.0291
 12.60%
0.1214 0.26 NA -0.03 5.28M 0.00 0.00%
Goldhills Holding Ltd 12:21 p.m. 0.25
 0.04
 13.79%
0.08 0.33 NA -0.03 5.08M 0.00 0.00%
Goldmining Inc 4:00 p.m. 1.59
 0.02
 1.24%
1.40 3.50 NA -0.08 237.84M 0.00 0.00%
Goldmining Inc Common Shares 4:00 p.m. 1.24
 0.02
 1.59%
1.08 2.70 NA -0.08 185.50M 0.00 0.00%
Goldon Resources Ltd 1:52 p.m. 0.19
 0.01
 5.00%
0.19 1.14 NA -0.05 4.61M 0.00 0.00%
Goldon Resources Ltd Ordinary Shares 1:14 p.m. 0.1428
 0.0092
 6.05%
0.1428 0.8639 NA -0.05 3.47M 0.00 0.00%
Goldshore Resources Inc 3:54 p.m. 0.61
 0.02
 3.17%
0.53 0.98 NA -0.06 61.18M 0.00 0.00%
Goldshore Resources Inc Common Shares 3:54 p.m. 0.4731
 0.0169
 3.45%
0.312 0.85 NA -0.06 47.45M 0.00 0.00%
Goldsource Mines Inc 3:12 p.m. 0.86  UNCH  0.0% 0.77 1.65 NA -0.2 44.31M 0.00 0.00%
Goldsource Mines Inc Common Shares 12:50 p.m. 0.67
 0.0014
 0.21%
0.6028 1.248 NA -0.2 34.52M 0.00 0.00%
Gowest Gold Ltd 1:20 p.m. 0.205
 0.015
 7.89%
0.155 0.51 NA -0.09 16.85M 0.00 0.00%
Gowest Gold Ltd Ordinary Shares 9:54 a.m. 0.18
 0.0006
 0.33%
0.1204 0.3878 NA -0.09 14.79M 0.00 0.00%
Gpm Metals Inc 3:38 p.m. 0.10  UNCH  0.0% 0.05 0.15 NA -0.01 6.61M 0.00 0.00%
Gpm Metals Inc Ordinary Shares 11:21 a.m. 0.0916
 0.0004
 0.43%
0.039 0.1261 NA -0.01 6.06M 0.00 0.00%
GR Silver Mining Ltd 3:43 p.m. 0.325
 0.02
 6.56%
0.295 0.92 NA -0.09 54.32M 0.00 0.00%
GR Silver Mng Ltd Common Shares 3:59 p.m. 0.252
 0.0139
 5.84%
0.216 0.7376 NA -0.09 42.12M 0.00 0.00%
Gran Colombia Gold Corp 4:00 p.m. 4.92
 0.13
 2.57%
4.50 8.40 NA -0.08 484.55M 0.015 3.66%
Gran Colombia Gold Corp Ordinary Shares 3:29 p.m. 3.9149
 0.0351
 0.89%
3.37 6.6125 NA -0.08 385.56M 0.015 4.60%
Gran Colombia Gold Corp Warrant 04/30/20 9:46 a.m. 2.1702
 0.0595
 2.67%
1.645 5 NA NA 0 0.00 0.00%
Granada Gold Mine Inc 3:51 p.m. 0.115  UNCH  0.0% 0.105 0.27 NA -0.05 14.10M 0.00 0.00%
Granada Gold Mine Inc Common Shares 3:07 p.m. 0.0867
 0.0017
 2.00%
0.0811 0.2015 NA -0.05 10.63M 0.00 0.00%
Grande Portage Resources Ltd Ordinary SH 3:55 p.m. 0.36
 0.0176
 5.14%
0.1839 0.6452 NA -0.02 36.76M 0.00 0.00%
Grande Portage Resources LTD. 3:55 p.m. 0.45
 0.01
 2.27%
0.235 0.78 NA -0.02 45.95M 0.00 0.00%
Granite Creek Copper Ltd 3:37 p.m.