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

Mon, 27 Jun 16:15:20 GMT
S&P 500 Movers: ETSY, DVN

Mon, 27 Jun 14:40:11 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 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 0.00 0.036 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 3:03 p.m. 0.125
 0.0038
 2.95%
0.12 0.35 NA -0.19 8.53M 0.00 0.00%
1911 Gold Corporation 1:26 p.m. 0.165
 0.005
 3.12%
0.15 0.47 NA -0.19 11.26M 0.00 0.00%
A-mark Precious Metals Inc 4:00 p.m. 34.28
 0.78
 2.33%
21.10 44.595 3.85 8.895 394.70M 0.08 0.93%
Abacus Mining & Exploration Corporat 1:46 p.m. 0.0485
 0.0088
 22.17%
0.0378 0.1384 NA -0.07 4.87M 0.00 0.00%
Abacus Mining and Exploration 1:46 p.m. 0.05  UNCH  0.0% 0.045 0.165 NA -0.07 5.03M 0.00 0.00%
Abcourt Mines Inc 3:30 p.m. 0.065
 0.005
 7.14%
0.055 0.15 8.12 0.008 21.34M 0.00 0.00%
Abcourt Mines Inc Cl-b F Ordinary Shar 3:12 p.m. 0.0555
 0.0034
 5.77%
0.0479 0.1204 6.94 0.008 18.22M 0.00 0.00%
Aben Resources LTD. 9:30 a.m. 0.035  UNCH  0.0% 0.025 0.07 6.59 -0.00466 4.60M 0.00 0.00%
Aben Resources LTD. Ordinary Shares 2:08 p.m. 0.029
 0.0035
 13.72%
0.0228 0.0574 5.46 -0.00466 3.81M 0.00 0.00%
Aberdeen International Inc 12:52 p.m. 0.085  UNCH  0.0% 0.08 0.305 4.25 0.02 11.66M 0.005 11.76%
Aberdeen International Inc Ordinary Shar 9:30 a.m. 0.0613
 0.0092
 13.05%
0.0613 0.2446 3.06 0.02 8.41M 0.005 16.31%
Academy Metals Inc 9:32 a.m. 0.18
 0.01
 5.26%
0.17 0.91 NA -0.17 333013 0.00 0.00%
Academy Metals Inc Common Shares 11:56 a.m. 0.30
 0.059
 16.43%
0.30 0.359 NA -0.17 555022 0.00 0.00%
Adamera Minerals Corp 10:56 a.m. 0.06
 0.005
 7.69%
0.045 0.10 NA -0.003 12.23M 0.00 0.00%
Adamera Minerals Corp Ordinary Shares C 11:46 a.m. 0.0459
 0.0007
 1.55%
0.0341 0.0789 NA -0.003 9.36M 0.00 0.00%
Advance Lithium Corp 2:37 p.m. 0.025  UNCH  0.0% 0.02 0.08 NA -0.01 1.88M 0.00 0.00%
Advance Lithium Corp Common Shares 3:17 p.m. 0.0199  UNCH  0.0% 0.012 0.065 NA -0.01 1.50M 0.00 0.00%
Aex Gold Inc 3:38 p.m. 0.70
 0.03
 4.11%
0.435 0.82 NA -0.14 123.97M 0.00 0.00%
Aftermath Silver Ltd 3:13 p.m. 0.215
 0.005
 2.27%
0.19 0.59 NA -0.06 29.39M 0.00 0.00%
Aftermath Silver Ltd Ordinary Shares 3:44 p.m. 0.1617
 0.0016
 0.98%
0.1495 0.498 NA -0.06 22.11M 0.00 0.00%
Agnico Eagle Mines Ltd 4:00 p.m. 50.07
 0.85
 1.73%
45.4162 67.14 26.21 2.22 22.82B 0.40 3.20%
Agnico Eagle Mines Ltd 4:00 p.m. 64.50
 1.06
 1.67%
58.02 84.66 33.77 2.22 29.40B 0.40 2.48%
Aguila Copper Corp 9:30 a.m. 0.275
 0.035
 14.58%
0.15 0.345 NA -0.06 6.74M 0.00 0.00%
Aguila Copper Corp Common Shares 12:27 p.m. 0.1301
 0.0199
 13.27%
0.1178 0.2831 NA -0.06 3.19M 0.00 0.00%
Akwaaba Mining Ltd 2:28 p.m. 0.01
 0.005
 33.33%
0.01 0.02 NA -0.001614 1.91M 0.00 0.00%
Akwaaba Mng Ltd Common Shares 9:30 a.m. 0.0198
 0.0092
 86.79%
0.0104 0.0207 NA -0.001614 3.79M 0.00 0.00%
Alamos Gold Inc Class A Common Shares 4:00 p.m. 7.16
 0.03
 0.42%
6.51 9.22 NA -0.17 2.81B 0.025 1.40%
Alamos Gold Inc Cls A 4:00 p.m. 9.22
 0.04
 0.44%
8.30 11.61 NA -0.17 3.62B 0.025 1.08%
Alexco Resource Corp 3:59 p.m. 0.50
 0.005
 1.01%
0.48 3.16 NA -0.02 81.36M 0.00 0.00%
Alexco Resource Corp Common Shares Cana 4:00 p.m. 0.387
 0.013
 3.25%
0.3743 2.59 NA -0.02 62.97M 0.00 0.00%
Aloro Mining Corp 10:20 a.m. 0.025
 0.01
 28.57%
0.015 0.08 NA -0.01 1.38M 0.00 0.00%
Aloro Mng Corp Common Shares 3:59 p.m. 0.0206
 0.0006
 3.00%
0.011 0.1298 NA -0.01 1.14M 0.00 0.00%
Alphamin Resources Corp 3:59 p.m. 0.77
 0.05
 6.10%
0.66 1.455 11.99 0.0375 979.33M 0.03 3.90%
Alphamin Resources Corp Ordinary Shares 3:59 p.m. 0.599
 0.0288
 4.59%
0.51 1.17 9.33 0.0375 761.84M 0.03 5.01%
Altair Res Inc Common Shares 2:28 p.m. 0.037
 0.0015
 4.22%
0.0355 0.1315 NA -0.01 1.99M 0.00 0.00%
Altair Resources Inc 10:30 a.m. 0.03  UNCH  0.0% 0.03 0.19 NA -0.01 1.61M 0.00 0.00%
Altaley Mining Corporation 3:59 p.m. 0.19
 0.005
 2.56%
0.185 0.80 1.46 0.13 52.80M 0.00 0.00%
Altaley Mining Corporation Ordinary Shar 3:31 p.m. 0.1581
 0.0051
 3.33%
0.1443 0.79 1.22 0.13 43.94M 0.00 0.00%
Altamira Gold Corp 3:56 p.m. 0.165  UNCH  0.0% 0.135 0.365 NA -0.02 27.00M 0.00 0.00%
Altamire Gold Corp Ordinary Shares 10:02 a.m. 0.1286
 0.0219
 20.52%
0.1023 0.293 NA -0.02 21.04M 0.00 0.00%
Altan Rio Minerals Lim 9:30 a.m. 0.10  UNCH  0.0% 0.09 0.20 NA -0.01 10.87M 0.00 0.00%
Alturas Minerals Corp 3:13 p.m. 0.02  UNCH  0.0% 0.015 0.03 NA -0.01 2.91M 0.00 0.00%
Alturas Minerals Corp Ordinary Shares C 2:18 p.m. 0.016
 0.001
 5.88%
0.0031 0.024 NA -0.01 2.33M 0.00 0.00%
Amarc Resources LTD. 11:21 a.m. 0.115
 0.015
 15.00%
0.085 0.145 26.59 0.01 21.46M 0.00 0.00%
Amarc Resources LTD. Ordinary Shares CA 9:30 a.m. 0.0785  UNCH  0.0% 0.0684 0.115 18.15 0.01 14.65M 0.00 0.00%
American Creek Resources Ltd New Common 12:17 p.m. 0.1204
 0.0004
 0.33%
0.113 0.21 323.66 0.000372 47.85M 0.00 0.00%
American Creek Resources LTD. 3:35 p.m. 0.155  UNCH  0.0% 0.145 0.235 416.67 0.000372 61.60M 0.00 0.00%
American Lithium Corp 3:59 p.m. 2.14
 0.17
 8.63%
1.53 6.25 NA -0.12 438.75M 0.00 0.00%
American Lithium Corp Ordinary Shares 3:59 p.m. 1.67
 0.14
 9.15%
1.20 5 NA -0.12 342.39M 0.00 0.00%
American Lithium Corp Warrant 05/11/202 9:30 a.m. 0.31
 0.0089
 2.79%
0.31 2.50 NA NA 0 0.00 0.00%
Americas Gold and Silver Corporation 3:59 p.m. 0.89
 0.01
 1.11%
0.85 2.08 NA -1.11 160.68M 0.00 0.00%
Americas Gold and Silver Corporation Com 4:00 p.m. 0.6832
 0.0168
 2.40%
0.65 1.65 NA -1.11 123.35M 0.00 0.00%
Amex Expl Inc Ordinary Shares 3:57 p.m. 1.40  UNCH  0.0% 1.34 2.68 14000.00 0.0001 142.69M 0.00 0.00%
Amex Exploration Inc 3:59 p.m. 1.78  UNCH  0.0% 1.72 3.36 17800.00 0.0001 181.42M 0.00 0.00%
Amilot Capital Inc 10:32 a.m. 0.02
 0.005
 20.00%
0.02 0.055 NA -0.0025 315643 0.00 0.00%
Amilot Capital Inc Ordinary Shares 11:18 a.m. 0.0300
 0.0260
 650.00%
0.03 0.03 NA -0.0025 473464 0.00 0.00%
Angel Gold Corp 10:36 a.m. 0.165
 0.005
 3.12%
0.15 0.35 NA -0.1 2.73M 0.00 0.00%
Angel Gold Corp Ordinary Shares 11:52 a.m. 0.15
 0.0172
 12.95%
0.10 0.303 NA -0.1 2.48M 0.00 0.00%
Angkor Resources Corp 12:22 p.m. 0.11
 0.005
 4.35%
0.05 0.17 NA -0.04 16.48M 0.00 0.00%
Angkor Resources Corp Common Shares 9:30 a.m. 0.0777
 0.0037
 5.00%
0.0371 0.125 NA -0.04 11.64M 0.00 0.00%
Anglogold Ashanti Ltd 4:00 p.m. 15.94
 0.35
 2.25%
14.57 26.96 7.48 2.27 6.67B 0.15 1.88%
Antioquia Gold Inc 3:33 p.m. 0.03  UNCH  0.0% 0.025 0.05 NA -0.01 28.48M 0.00 0.00%
Antioquia Gold Inc Ordinary Shares Cana 9:30 a.m. 0.025
 0.004
 13.79%
0.0145 0.0409 NA -0.01 23.73M 0.00 0.00%
Apex Resources Inc 2:25 p.m. 0.06  UNCH  0.0% 0.04 0.09 NA -0.02 2.14M 0.00 0.00%
Apex Resources Inc Ordinary Shares 11:06 a.m. 0.0462
 0.0138
 23.00%
0.01 0.13 NA -0.02 1.65M 0.00 0.00%
Apogee Minerals Ltd 9:30 a.m. 0.105
 0.005
 4.54%
0.09 0.14 NA -0.03 0 0.00 0.00%
Apollo Silver Corp 3:59 p.m. 0.23
 0.03
 11.54%
0.23 1.15 NA -0.03 40.13M 0.00 0.00%
Apollo Silver Corp Common Shares 3:59 p.m. 0.1844
 0.0153
 7.66%
0.1844 1 NA -0.03 32.17M 0.00 0.00%
Arbor Metals Corp 2:42 p.m. 2.42
 0.02
 0.83%
1.70 2.85 NA -0.02 140.53M 0.00 0.00%
Arbor Metals Corp Ordinary Shares 11:20 a.m. 1.91
 0.02
 1.04%
1.91 1.9757 NA -0.02 110.91M 0.00 0.00%
Archon Minerals Ltd 2:51 p.m. 0.19
 0.085
 30.91%
0.175 0.33 NA -0.01 10.34M 0.00 0.00%
Arctic Star Expl Corp Common Shares 2:25 p.m. 0.061
 0.006
 8.96%
0.0413 0.1764 NA -0.03 10.94M 0.00 0.00%
Arctic Star Exploration Corp 3:59 p.m. 0.085
 0.005
 5.56%
0.05 0.215 NA -0.03 15.25M 0.00 0.00%
Arcus Development Group Inc 2:45 p.m. 0.025
 0.01
 28.57%
0.025 0.04 NA -0.000816 1.85M 0.00 0.00%
Arcus Development Group Inc Common Shar 10:53 a.m. 0.0174
 0.0043
 19.82%
0.0174 0.0217 NA -0.000816 1.29M 0.00 0.00%
Argentum Silver Corp 9:30 a.m. 0.07
 0.01
 12.50%
0.07 0.22 NA -0.01 3.61M 0.00 0.00%
Argentum Silver Corp Ordinary Shares C 10:34 a.m. 0.0121
 0.0989
 89.10%
0.0121 0.17 NA -0.01 624342 0.00 0.00%
Argonaut Gold Inc 4:00 p.m. 0.58  UNCH  0.0% 0.435 4.09 58.00 0.08 191.97M 0.00 0.00%
Argonaut Gold Inc Ordinary Shares Canad 3:59 p.m. 0.46
 0.01
 2.22%
0.34 3.23 46.00 0.08 152.25M 0.00 0.00%
Aris Gold Corp 3:53 p.m. 1.50
 0.2135
 16.59%
0.9557 1.88 21.43 -0.01 206.75M 0.00 0.00%
Aris Gold Corp Warrant 3:24 p.m. 0.2072
 0.0742
 26.37%
0.0025 0.45 NA NA 0 0.00 0.00%
Aris Gold Corporation 3:59 p.m. 1.92
 0.26
 15.66%
1.21 2.29 27.43 -0.01 264.64M 0.00 0.00%
Armor Minerals Inc 12:39 p.m. 0.52  UNCH  0.0% 0.48 0.87 NA -0.00136 39.84M 0.00 0.00%
Armor Minerals Inc Ordinary Shares 1:40 p.m. 0.4735
 0.001
 0.21%
0.4481 0.4767 NA -0.00136 36.28M 0.00 0.00%
Ascendant Res Inc Ordinary Shares 9:30 a.m. 0.14
 0.0246
 14.95%
0.121 0.2206 NA -0.05 18.08M 0.00 0.00%
Ascendant Resources Inc 11:54 a.m. 0.21  UNCH  0.0% 0.17 0.285 NA -0.05 27.12M 0.00 0.00%
Ashanti Sankofa Inc Ordinary Shares 9:30 a.m. 0.0140
 0.0120
 600.00%
0.014 0.014 NA -0.003933 726612 0.00 0.00%
Atac Resources Ltd Ordinary Shares 9:30 a.m. 0.0762
 0.0035
 4.39%
0.064 0.14 NA -0.02 15.99M 0.00 0.00%
Atac Resources LTD. 3:44 p.m. 0.10  UNCH  0.0% 0.09 0.165 NA -0.02 20.98M 0.00 0.00%
Atico Mining Corp Com Canada 3:12 p.m. 0.22
 0.0107
 5.11%
0.20 0.532 4.40 0.05 26.68M 0.00 0.00%
Atico Mining Corporation 12:40 p.m. 0.28
 0.01
 3.70%
0.265 0.65 5.60 0.05 33.96M 0.00 0.00%
Aton Res Inc Common Shares 2:14 p.m. 0.27
 0.01
 3.57%
0.1245 0.48 NA -0.14 15.13M 0.00 0.00%
Aton Resources Inc 3:59 p.m. 0.38
 0.025
 7.04%
0.16 0.69 NA -0.14 21.29M 0.00 0.00%
Augusta Gold Corp 3:57 p.m. 1.375
 0.025
 1.79%
0.7051 1.89 27.50 0.05 96.90M 0.00 0.00%
Augusta Gold Corp 3:56 p.m. 1.82
 0.03
 1.68%
0.89 2.40 NA NA 0 0.00 0.00%
Auq Gold Mining Inc 1:59 p.m. 0.025
 0.095
 79.17%
0.025 0.305 NA -0.02 388799 0.00 0.00%
Auq Gold Mng Inc Ordinary Shares 3:56 p.m. 0.14
 0.007
 5.26%
0.133 0.2031 NA -0.02 2.18M 0.00 0.00%
Aura Minerals Inc 4:00 p.m. 8.93
 0.05
 0.56%
8.39 17.19 9.50 0.6 648.56M 0.14 3.14%
Aura Minerals Inc Common Shares 10:23 a.m. 7.15
 0.06
 0.85%
6.50 14.31 7.61 0.6 519.29M 0.14 3.92%
Aurania Resources Ltd 3:34 p.m. 0.81
 0.03
 3.85%
0.52 3.43 NA -0.55 43.71M 0.00 0.00%
Aurania Resources LTD. Ordinary Shares 1:49 p.m. 0.613
 0.0113
 1.88%
0.42 2.82 NA -0.55 33.08M 0.00 0.00%
Aurcana Silver Corporation 3:59 p.m. 0.065
 0.015
 18.75%
0.05 0.95 NA -0.13 20.09M 0.00 0.00%
Aurcana Silver Corporation Common Shares 3:57 p.m. 0.051
 0.008
 13.56%
0.0412 0.766 NA -0.13 15.77M 0.00 0.00%
Aurelius Minerals Inc 1:35 p.m. 0.115
 0.005
 4.17%
0.105 0.52 NA -0.23 5.27M 0.00 0.00%
Aurelius Minerals Inc Common Shares 11:22 a.m. 0.0967
 0.0073
 7.02%
0.0967 0.453 NA -0.23 4.43M 0.00 0.00%
Aurion Resources LTD. 3:51 p.m. 0.69
 0.01
 1.43%
0.65 1.36 NA -0.07 81.26M 0.00 0.00%
Aurion Resources LTD. Ordinary Shares C 3:52 p.m. 0.5315
 0.0182
 3.31%
0.493 1.09 NA -0.07 62.60M 0.00 0.00%
Austral Gold Ltd 9:30 a.m. 0.04
 0.005
 11.11%
0.04 0.16 NA NA 0 0.00 0.00%
Austral Gold Ltd Ordinary Shares Austra 3:02 p.m. 0.035  UNCH  0.0% 0.028 0.123 NA -0.012 21.43M 0.00 0.00%
Avidian Gold Corp 2:25 p.m. 0.03  UNCH  0.0% 0.03 0.175 NA -0.04 4.95M 0.00 0.00%
Avidian Gold Corp Common Shares 3:28 p.m. 0.0252
 0.0016
 6.78%
0.0236 0.1415 NA -0.04 4.16M 0.00 0.00%
Avino Silver & Gold Mines LTD. Commo 3:59 p.m. 0.5963
 0.0031
 0.52%
0.56 1.19 NA -0.02 69.34M 0.00 0.00%
Avino Silver and Gold Mines Ltd 3:40 p.m. 0.76
 0.01
 1.33%
0.73 1.46 NA -0.02 89.20M 0.00 0.00%
Awale Resources Ltd 9:44 a.m. 0.165  UNCH  0.0% 0.16 0.56 NA -0.1 5.09M 0.00 0.00%
Axmin Inc 1:26 p.m. 0.04  UNCH  0.0% 0.025 0.075 NA -0.004 5.82M 0.00 0.00%
Axmin Inc Ordinary Shares Canada 10:18 a.m. 0.022
 0.003
 12.00%
0.022 0.0577 NA -0.004 3.20M 0.00 0.00%
Azimut Exploration Inc 3:58 p.m. 1.02
 0.07
 6.42%
0.98 2.48 NA -0.01 83.79M 0.00 0.00%
Azucar Minerals Ltd 1:27 p.m. 0.08
 0.005
 5.88%
0.07 0.19 NA -0.01 5.91M 0.00 0.00%
Azucar Minerals Ltd Ordinary Shares 3:08 p.m. 0.0624
 0.0022
 3.41%
0.05 0.1523 NA -0.01 4.61M 0.00 0.00%
B2gold Corp 4:00 p.m. 4.74
 0.09
 1.94%
4.21 6.39 11.85 0.4 5.01B 0.04 3.38%
B2gold Corp Common Shares Canada 4:00 p.m. 3.66
 0.05
 1.39%
3.30 5.07 9.15 0.4 3.87B 0.0311 3.40%
Balto Resources LTD. 2:36 p.m. 0.055
 0.005
 10.00%
0.035 0.20 NA -0.01 4.00M 0.00 0.00%
Banyan Gold Corp 3:55 p.m. 0.47
 0.005
 1.07%
0.23 0.57 NA -0.02 107.23M 0.00 0.00%
Banyan Gold Corp Class A Ordinary Share 10:29 a.m. 0.3722
 0.0026
 0.70%
0.1856 0.457 NA -0.02 84.91M 0.00 0.00%
Barksdale Res Corp Ordinary Shares 11:36 a.m. 0.3987
 0.0358
 8.24%
0.2153 0.5388 NA -0.04 26.11M 0.00 0.00%
Barksdale Resources Corp 3:04 p.m. 0.54  UNCH  0.0% 0.26 0.70 NA -0.04 35.36M 0.00 0.00%
Baroyeca Gold & Silver Inc Common SH 1:37 p.m. 0.119
 0.002
 1.65%
0.119 0.49 NA -0.129309 6.33M 0.00 0.00%
Baroyeca Gold and Silver Inc 3:57 p.m. 0.145
 0.005
 3.33%
0.145 0.50 NA -0.129309 7.71M 0.00 0.00%
Barrick Gold Corporation BC 4:00 p.m. 19.04
 0.26
 1.38%
17.27 26.07 17.47 1.14 33.88B 0.10 2.10%
Baru Gold Corp 3:59 p.m. 0.055
 0.01
 15.38%
0.05 0.125 NA -0.02 10.88M 0.00 0.00%
Baru Gold Corp Common Shares 3:03 p.m. 0.0475
 0.0013
 2.81%
0.044 0.101 NA -0.02 9.40M 0.00 0.00%
Batero Gold Corp 10:51 a.m. 0.04
 0.005
 11.11%
0.04 0.12 NA -0.01 4.61M 0.00 0.00%
Batero Gold Corp Ordinary Shares Canad 11:32 a.m. 0.0404
 0.0196
 32.67%
0.0404 0.094 NA -0.01 4.65M 0.00 0.00%
Bayhorse Silver Inc 2:36 p.m. 0.045  UNCH  0.0% 0.04 0.19 NA -0.03 10.15M 0.00 0.00%
Bayhorse Silver Inc Ordinary Shares CA 3:22 p.m. 0.0363
 0.0003
 0.83%
0.0301 0.20 NA -0.03 8.19M 0.00 0.00%
Bear Creek Mining Corp 2:37 p.m. 0.7689
 0.0364
 4.97%
0.6232 1.60 NA -0.11 95.55M 0.00 0.00%
Bear Creek Mining Corp 3:59 p.m. 0.96
 0.04
 4.00%
0.81 1.96 NA -0.11 119.30M 0.00 0.00%
Bearclaw Capital Corp 2:29 p.m. 0.20  UNCH  0.0% 0.18 0.25 NA -0.04 1.17M 0.00 0.00%
Bearing Lithium Corp 3:59 p.m. 0.235
 0.005
 2.08%
0.14 0.44 1.47 0.18 25.63M 0.00 0.00%
Bearing Lithium Corp Common Shares 3:48 p.m. 0.1826
 0.0039
 2.18%
0.1111 0.35 1.14 0.18 19.91M 0.00 0.00%
Bell Copper Corporation 3:59 p.m. 0.205
 0.005
 2.38%
0.11 0.73 10.25 0.02 21.35M 0.00 0.00%
Bell Copper Corporation Ordinary Shares 2:18 p.m. 0.16
 0.01
 5.88%
0.0856 0.5799 8.00 0.02 16.66M 0.00 0.00%
Belo Sun Mining Corp 3:59 p.m. 0.29
 0.005
 1.69%
0.27 0.88 NA -0.01 131.97M 0.00 0.00%
Belo Sun Mining Corp Ordinary Shares C 3:45 p.m. 0.2221
 0.0026
 1.16%
0.20 0.727 NA -0.01 101.07M 0.00 0.00%
Benchmark Metals Inc 3:59 p.m. 0.62  UNCH  0.0% 0.60 1.20 NA -0.04 108.39M 0.00 0.00%
Benchmark Metals Inc Ordinary Shares 2:15 p.m. 0.4852
 0.0148
 3.15%
0.4636 1.05 NA -0.04 84.82M 0.00 0.00%
Benton Resources Inc 3:57 p.m. 0.11
 0.01
 10.00%
0.10 0.235 NA -0.01 15.32M 0.00 0.00%
Benton Resources Inc Com Canada 2:58 p.m. 0.085  UNCH  0.0% 0.07 0.19 NA -0.01 11.84M 0.00 0.00%
Benz Mining Corp 10:09 a.m. 0.47  UNCH  0.0% 0.44 0.85 NA -0.11 51.98M 0.00 0.00%
Benz Mng Corp Ordinary Shares Canada 11:46 a.m. 0.36
 0.097
 21.23%
0.35 0.669 NA -0.11 39.82M 0.00 0.00%
Bessor Minerals Inc 3:19 p.m. 0.04  UNCH  0.0% 0.02 0.085 NA -0.004117 831425 0.00 0.00%
Bessor Minerals Inc Common Shares 10:59 a.m. 0.019
 0.001
 5.00%
0.0111 0.0815 NA -0.004117 394927 0.00 0.00%
Big Ridge Gold Corp 10:50 a.m. 0.19
 0.005
 2.70%
0.165 0.425 NA -0.02 20.61M 0.00 0.00%
Big Ridge Gold Corp Common Shares 2:39 p.m. 0.1483
 0.012
 8.80%
0.126 0.37 NA -0.02 16.09M 0.00 0.00%
Big Tree Carbon Inc 9:30 a.m. 0.22  UNCH  0.0% 0.12 0.385 NA NA 24.62M 0.00 0.00%
Big Tree Carbon Inc Ordinary Shares 12:58 p.m. 0.1814
 0.0009
 0.50%
0.0915 0.284 NA NA 20.30M 0.00 0.00%
Bitterroot Resources Ltd 1:13 p.m. 0.07
 0.005
 7.69%
0.055 0.16 NA -0.01 6.20M 0.00 0.00%
Bitterroot Resources Ltd Common Shares 10:14 a.m. 0.059
 0.0009
 1.50%
0.0418 0.1278 NA -0.01 5.22M 0.00 0.00%
Black Mammoth Metals Corp 3:48 p.m. 0.13
 0.01
 7.14%
0.08 0.22 6.50 0.02 1.48M 0.00 0.00%
Black Mammoth Metals Corp Canada Commo 11:30 a.m. 0.112
 0.001
 0.90%
0.064 0.18 5.60 0.02 1.27M 0.00 0.00%
Blackrock Silver Corp 3:07 p.m. 0.63
 0.01
 1.61%
0.59 1.30 NA -0.2 103.31M 0.00 0.00%
Blackrock Silver Corp Ordinary Shares 3:52 p.m. 0.489
 0.0004
 0.08%
0.45 1.08 NA -0.2 80.19M 0.00 0.00%
Blackwolf Copper & Gold Ltd Common S 10:22 a.m. 0.30
 0.0188
 5.90%
0.25 1.12 NA -0.35 9.94M 0.00 0.00%
Blackwolf Copper and Gold Ltd 3:04 p.m. 0.39  UNCH  0.0% 0.345 1.33 NA -0.35 12.93M 0.00 0.00%
Blende Silver Corp 3:43 p.m. 0.035
 0.005
 16.67%
0.03 0.12 NA -0.003627 2.29M 0.00 0.00%
Blende Silver Corp Canada 0/0/NA NA  UNCH  0.0% NA NA NA -0.003627 0 0.00 NA%
Blue Moon Metals Inc 12:43 p.m. 0.025  UNCH  0.0% 0.02 0.06 NA -0.01 3.70M 0.00 0.00%
Blue Moon Metals Inc Common Shares 1:35 p.m. 0.0218
 0.0036
 19.78%
0.0142 0.0533 NA -0.01 3.23M 0.00 0.00%
Blue Star Gold Corp 12:45 p.m. 0.55
 0.05
 8.33%
0.31 0.79 NA -0.1 33.09M 0.00 0.00%
Blue Star Gold Corp Ordinary Shares 1:51 p.m. 0.46
 0.04
 8.00%
0.2636 0.59 NA -0.1 27.68M 0.00 0.00%
Bold Ventures Inc 9:57 a.m. 0.10  UNCH  0.0% 0.07 0.17 NA -0.01 4.69M 0.00 0.00%
Bold Ventures Inc Common Shares 3:46 p.m. 0.0885
 0.0075
 7.81%
0.0538 0.096 NA -0.01 4.15M 0.00 0.00%
Bonterra Res Inc Ordinary Shares 3:43 p.m. 0.754
 0.004
 0.53%
0.7109 1.30 NA -0.31 84.00M 0.00 0.00%
Bonterra Resources Inc 3:43 p.m. 0.97
 0.01
 1.04%
0.93 1.52 NA -0.31 108.06M 0.00 0.00%
Boundary Gold & Copper Mng Ltd Ordin 11:15 a.m. 0.0253
 0.0043
 20.48%
0.0165 0.0349 NA -0.04 798647 0.00 0.00%
Boundary Gold and Copper Mining Ltd 10:06 a.m. 0.025
 0.005
 16.67%
0.025 0.04 NA -0.04 789177 0.00 0.00%
Bravada Gold Corp New Ordinary Shares 3:49 p.m. 0.0278
 0.0051
 22.47%
0.019 0.0694 NA -0.02 3.64M 0.00 0.00%
Bravada Gold Corporation 3:54 p.m. 0.03  UNCH  0.0% 0.03 0.09 NA -0.02 3.93M 0.00 0.00%
Braveheart Resources Inc 3:04 p.m. 0.075
 0.005
 6.25%
0.065 0.115 NA -0.049 16.94M 0.00 0.00%
Braveheart Resources Inc Common Shares 12:28 p.m. 0.058
 0.0018
 3.01%
0.047 0.092 NA -0.049 13.10M 0.00 0.00%
Brigadier Gold Ltd 9:30 a.m. 0.015  UNCH  0.0% 0.01 0.095 NA -0.05 1.16M 0.00 0.00%
Brigadier Gold Ltd Ordinary Shares 9:30 a.m. 0.012
 0.0077
 39.09%
0.0111 0.0824 NA -0.05 931076 0.00 0.00%
Brunswick Expl Inc Com Canada 1:52 p.m. 0.2124
 0.0224
 11.79%
0.1739 0.22 NA NA 31.64M 0.00 0.00%
Brunswick Exploration Inc 3:48 p.m. 0.27
 0.03
 12.50%
0.105 0.29 NA NA 40.22M 0.00 0.00%
Btu Metals Corp 3:24 p.m. 0.03
 0.005
 20.00%
0.025 0.15 NA -0.02 3.53M 0.00 0.00%
Btu Metals Corp Ordinary Shares Canadac 2:03 p.m. 0.021
 0.001
 5.00%
0.02 0.1191 NA -0.02 2.47M 0.00 0.00%
Buenaventura Mining Company Inc 4:00 p.m. 7.11
 0.01
 0.14%
6.11 12.35 NA -1.04 1.81B 0.075 2.11%
Bullion Gold Resources Corp 10:37 a.m. 0.055
 0.005
 10.00%
0.05 0.12 NA -0.01 2.42M 0.00 0.00%
Bullion Gold Resources Corp Common Shar 3:18 p.m. 0.0542
 0.0042
 8.40%
0.0003 0.20 NA -0.01 2.38M 0.00 0.00%
Bwr Exploration Inc 1:12 p.m. 0.03
 0.005
 20.00%
0.025 0.055 NA -0.01 0 0.00 0.00%
Cadillac Ventures Inc Common Shares 3:07 p.m. 0.0459  UNCH  0.0% 0.027 0.0459 NA -0.51773 2.31M 0.00 0.00%
Caledonia Mining Corporation Plc Common 3:59 p.m. 11.73
 0.11
 0.93%
10.51 18.23 7.93 1.48 150.53M 0.14 4.77%
Calibre Mining Corp 4:15 p.m. 1.17
 0.11
 10.38%
1.015 1.81 7.31 0.16 524.26M 0.00 0.00%
Calibre Mining Corp Ordinary Shares 3:58 p.m. 0.8965
 0.058
 6.92%
0.776 1.56 5.60 0.16 401.71M 0.00 0.00%
Callinex Mines Inc 3:13 p.m. 1.77
 0.04
 2.21%
1.76 4.65 NA -0.09 26.43M 0.00 0.00%
Callinex Mines Inc Common Shares 3:46 p.m. 1.38
 0.005
 0.36%
1.36 3.90 NA -0.09 20.61M 0.00 0.00%
Camino Minerals Corp Ordinary Shares C 3:22 p.m. 0.0402
 0.0071
 15.01%
0.0302 0.1535 NA -0.01 6.97M 0.00 0.00%
Camino Minerals Corporation 3:59 p.m. 0.05  UNCH  0.0% 0.04 0.17 NA -0.01 8.67M 0.00 0.00%
Canada Carbon Inc 3:42 p.m. 0.05  UNCH  0.0% 0.04 0.18 NA -0.01 7.06M 0.00 0.00%
Canada Carbon Inc Ordinary Shares Cana 10:59 a.m. 0.0446
 0.0005
 1.11%
0.0379 0.14 NA -0.01 6.30M 0.00 0.00%
Canada Silver Cobalt Wks Inc Common Shar 2:53 p.m. 0.0979
 0.0095
 10.75%
0.0884 0.333 NA -0.12 17.66M 0.00 0.00%
Canada Silver Cobalt Works Inc 3:07 p.m. 0.13
 0.01
 8.33%
0.11 0.415 NA -0.12 23.45M 0.00 0.00%
Canagold Res Ltd Common Shares 3:09 p.m. 0.225
 0.0058
 2.65%
0.1957 0.554 NA -0.03 19.48M 0.00 0.00%
Canagold Resources Ltd 3:46 p.m. 0.28
 0.005
 1.75%
0.25 0.70 NA -0.03 24.24M 0.00 0.00%
Canasil Res Inc Unclassified 10:53 a.m. 0.054  UNCH  0.0% 0.0466 0.13 NA -0.02 7.12M 0.00 0.00%
Canasil Resources Inc 2:27 p.m. 0.065  UNCH  0.0% 0.065 0.155 NA -0.02 8.57M 0.00 0.00%
Candelaria Mining Corp 11:11 a.m. 0.10  UNCH  0.0% 0.10 0.64 NA -0.04 14.94M 0.00 0.00%
Candelaria Mining Corp Ordinary Shares 9:54 a.m. 0.085
 0.0028
 3.41%
0.0822 0.4922 NA -0.04 12.70M 0.00 0.00%
Candente Copper Corp 3:51 p.m. 0.135  UNCH  0.0% 0.105 0.26 NA -0.00455 36.33M 0.00 0.00%
Candente Copper Corporation Common Share 9:30 a.m. 0.11  UNCH  0.0% 0.08 0.2079 NA -0.00455 29.60M 0.00 0.00%
Canex Metals Inc 11:02 a.m. 0.125  UNCH  0.0% 0.085 0.20 NA -0.01 11.76M 0.00 0.00%
Canex Metals Inc Ordinary Shares 11:21 a.m. 0.105
 0.005
 5.00%
0.07 0.20 NA -0.01 9.88M 0.00 0.00%
Canterra Minerals Corp Ordinary Shares 2:34 p.m. 0.0692
 0.0053
 8.29%
0.0639 0.367 NA -0.08 5.33M 0.00 0.00%
Canterra Minerals Corporation 2:21 p.m. 0.10
 0.01
 11.11%
0.085 0.43 NA -0.08 7.71M 0.00 0.00%
Cantex Mine Development Corp 2:29 p.m. 0.26
 0.01
 4.00%
0.225 0.59 NA -0.14 20.89M 0.00 0.00%
Cantex Mine Development Corp Ordinary SH 3:23 p.m. 0.2347
 0.0125
 5.63%
0.19 0.4403 NA -0.14 18.85M 0.00 0.00%
Capitan Mining Inc 10:22 a.m. 0.30  UNCH  0.0% 0.18 0.74 NA -0.02 16.14M 0.00 0.00%
Capitan Mining Inc Canada 12:12 p.m. 0.21  UNCH  0.0% 0.1303 0.6498 NA -0.02 11.30M 0.00 0.00%
Cariboo Rose Res Ltd Common Shares Cana 9:54 a.m. 0.042
 0.007
 14.29%
0.015 0.1246 NA -0.003 1.99M 0.00 0.00%
Cariboo Rose Resources LTD. 1:59 p.m. 0.05
 0.015
 42.86%
0.035 0.075 NA -0.003 2.37M 0.00 0.00%
Carlin Gold Corp 1:35 p.m. 0.02  UNCH  0.0% 0.02 0.06 22.86 0.000875 1.78M 0.00 0.00%
Cartier Resources Inc 3:42 p.m. 0.11
 0.005
 4.76%
0.10 0.27 NA -0.001336 30.63M 0.00 0.00%
Cartier Resources Inc Canada Common S 3:42 p.m. 0.0818
 0.0084
 9.31%
0.08 0.2346 NA -0.001336 22.77M 0.00 0.00%
Cassiar Gold Corp 3:58 p.m. 0.54
 0.02
 3.57%
0.35 1.48 NA -0.09 36.02M 0.00 0.00%
Cassiar Gold Corp Common Shares 3:58 p.m. 0.42
 0.0183
 4.17%
0.2753 1.25 NA -0.09 28.02M 0.00 0.00%
Centamin Plc 11:50 a.m. 1.28  UNCH  0.0% 1.15 1.89 14.65 0.08738 1.48B 0.05 7.81%
Centamin Plc Ordinary Shares Jersey 1:46 p.m. 0.995
 0.0075
 0.75%
0.89 1.50 11.39 0.08738 1.15B 0.05 10.05%
Centerra Gold Inc 4:00 p.m. 9.30
 0.13
 1.42%
8.46 13.52 NA -1.29 2.76B 0.07 3.01%
Centerra Gold Inc Common Shares 4:00 p.m. 7.23
 0.10
 1.40%
6.64 10.57 NA -1.29 2.15B 0.07 3.87%
Central Iron Ore Ltd 10:27 a.m. 0.045
 0.005
 10.00%
0.04 0.08 NA -0.0039 3.27M 0.00 0.00%
Chakana Copper Corp 1:53 p.m. 0.12
 0.005
 4.00%
0.11 0.445 NA -0.09 18.92M 0.00 0.00%
Chakana Copper Corp Ordinary Shares Can 2:35 p.m. 0.0923
 0.009
 8.88%
0.0859 0.384 NA -0.09 14.55M 0.00 0.00%
Chesapeake Gold Corp 3:59 p.m. 2.18  UNCH  0.0% 2 4.56 NA -0.11 146.86M 0.00 0.00%
Chesapeake Gold Corp Ordinary Shares 2:54 p.m. 1.6304
 0.0204
 1.27%
1.56 3.6576 NA -0.11 109.83M 0.00 0.00%
Chibougamau Independant Mines Inc Common 9:30 a.m. 0.0887
 0.0505
 36.28%
0.0887 0.2175 NA -0.01 4.75M 0.00 0.00%
Chibougamau Independent Mines Inc 3:16 p.m. 0.115  UNCH  0.0% 0.11 0.30 NA -0.01 6.16M 0.00 0.00%
China Gold Int Resources Corp 4:00 p.m. 3.73
 0.09
 2.47%
3.04 5.42 5.53 0.6744 1.48B 0.00 0.00%
China Gold International Resources Corp 9:52 a.m. 2.8275
 0.0975
 3.57%
2.43 4.17 4.19 0.6744 1.12B 0.25 8.84%
Cliffmont Resources Ltd 11:04 a.m. 0.10  UNCH  0.0% 0.06 0.23 NA -0.003282 877610 0.00 0.00%
Cmc Metals Ltd 2:53 p.m. 0.155  UNCH  0.0% 0.075 0.25 NA -0.04 23.33M 0.00 0.00%
Cmc Metals Ltd Common Shares 1:07 p.m. 0.1246
 0.0057
 4.79%
0.057 0.21 NA -0.04 18.75M 0.00 0.00%
Coeur Mining Inc 4:00 p.m. 3.52
 0.01
 0.28%
3.01 9.23 NA -0.13 988.44M 0.00 0.00%
Colibri Resource Corp Common Shares 3:31 p.m. 0.03
 0.02
 40.00%
0.03 0.155 3.55 0.000757 2.90M 0.00 0.00%
Colibri Resource Corpo 2:08 p.m. 0.065
 0.005
 7.14%
0.065 0.14 7.69 0.000757 6.29M 0.00 0.00%
Commander Resources Ltd 3:16 p.m. 0.10
 0.01
 11.11%
0.085 0.20 NA -0.02 3.95M 0.00 0.00%
Commander Resources Ltd Ordinary Shares 9:30 a.m. 0.08
 0.01
 14.29%
0.07 0.1625 NA -0.02 3.16M 0.00 0.00%
Compass Gold Corporation 1:28 p.m. 0.13
 0.005
 4.00%
0.11 0.20 NA -0.01 12.20M 0.00 0.00%
Compass Gold Corporation Ordinary Shares 9:33 a.m. 0.1165
 0.0135
 10.38%
0.1052 0.15 NA -0.01 10.93M 0.00 0.00%
Comstock Metals Ltd 2:51 p.m. 0.055
 0.015
 21.43%
0.055 0.11 5.50 0.01 1.63M 0.00 0.00%
Comstock Metals Ltd Common Shares 10:36 a.m. 0.0559  UNCH  0.0% 0.0559 0.0867 5.59 0.01 1.66M 0.00 0.00%
Condor Gold Plc 1:34 p.m. 0.38  UNCH  0.0% 0.38 0.89 NA NA 0 0.00 0.00%
Condor Gold Plc Ordinary Shares United 11:48 a.m. 0.38
 0.01
 2.70%
0.30 0.6878 NA -0.017 60.24M 0.00 0.00%
Conquest Resources Ltd Common Shares 1:01 p.m. 0.0309
 0.0084
 37.33%
0.0193 0.1621 NA -0.03 4.17M 0.00 0.00%
Conquest Resources LTD. 3:32 p.m. 0.045
 0.005
 12.50%
0.03 0.20 NA -0.03 6.07M 0.00 0.00%
Consolidated Woodjam Copper Corp 1:34 p.m. 0.085
 0.01
 13.33%
0.07 0.195 NA -0.001 11.83M 0.00 0.00%
Consolidated Woodjam Copper Corp Ordinar 2:04 p.m. 0.0688
 0.0023
 3.46%
0.0528 0.16 NA -0.001 9.58M 0.00 0.00%
Constantine Metal Res Ltd Common Shares 1:40 p.m. 0.2212
 0.0162
 7.90%
0.17 0.60 NA -0.03 13.47M 0.00 0.00%
Constantine Metal Resources LTD. 11:58 a.m. 0.29
 0.03
 11.54%
0.22 0.77 NA -0.03 17.66M 0.00 0.00%
Contact Gold Corp Cda 2:02 p.m. 0.0351
 0.002
 5.39%
0.0203 0.08 NA -0.02 10.58M 0.00 0.00%
Contact Gold Inc 11:41 a.m. 0.04  UNCH  0.0% 0.035 0.10 NA -0.14 9.63M 0.00 0.00%
Copaur Minerals Inc 3:36 p.m. 0.60
 0.02
 3.23%
0.56 1.70 NA -0.11 30.54M 0.00 0.00%
Copaur Minerals Inc Ordinary Shares 3:53 p.m. 0.4839
 0.0159
 3.40%
0.4273 1.34 NA -0.11 24.63M 0.00 0.00%
Copper Fox Metals Inc 11:26 a.m. 0.21  UNCH  0.0% 0.18 0.47 NA -0.001694 110.08M 0.00 0.00%
Copper Fox Metals Inc Common Shares Can 3:51 p.m. 0.1663
 0.0123
 7.99%
0.1384 0.3755 NA -0.001694 87.17M 0.0214 12.85%
Cordoba Minerals Corp 3:58 p.m. 0.53
 0.01
 1.92%
0.35 0.90 NA -0.28 47.25M 0.00 0.00%
Cordoba Minerals Corp Common Shares 1:24 p.m. 0.4166
 0.0066
 1.61%
0.0311 0.6339 NA -0.28 37.14M 0.00 0.00%
Cornerstone Cap Res Inc Canada Common 3:23 p.m. 2.551
 0.3561
 12.25%
2.25 4.1031 NA -0.19 94.19M 0.00 0.00%
Cornerstone Capital Resources Inc 3:59 p.m. 3.31
 0.13
 3.78%
3.30 5.28 NA -0.19 122.21M 0.00 0.00%
Cosigo Res Ltd Common Shares 9:30 a.m. 0.0185
 0.0015
 7.50%
0.0185 0.026 NA -0.001 1.54M 0.00 0.00%
Cosigo Resources Ltd 2:08 p.m. 0.045
 0.01
 28.57%
0.03 0.075 NA -0.001 3.76M 0.00 0.00%
Critical Elements Lithium Corporation 3:58 p.m. 1.37
 0.01
 0.72%
1.13 1.98 NA -0.01 282.62M 0.00 0.00%
Critical Elements Lithium Corporation CO 3:48 p.m. 1.07
 0.002
 0.19%
0.868 1.65 NA -0.01 220.73M 0.00 0.00%
Currie Rose Resources Inc 10:15 a.m. 0.03
 0.005
 14.29%
0.025 0.15 NA -0.042 2.10M 0.00 0.00%
Currie Rose Resources Inc F Ordinary S 12:15 p.m. 0.0275  UNCH  0.0% 0.0275 0.03 NA -0.042 1.92M 0.00 0.00%
Cypress Development Corp 3:59 p.m. 1.19
 0.07
 5.56%
0.92 2.61 NA -0.02 174.09M 0.00 0.00%
Cypress Development Corporation Ordinary 3:53 p.m. 0.94
 0.0499
 5.04%
0.73 2.09 NA -0.02 137.52M 0.00 0.00%
D/B/A Sibanye-stillwater Ltd Ads 4:00 p.m. 10.66
 0.07
 0.65%
10.13 20.64 0.24 45.16 7.54B 0.51 9.57%
Damara Gold Corp 9:30 a.m. 0.04  UNCH  0.0% 0.04 0.11 NA -0.01 2.78M 0.00 0.00%
Damara Gold Corp Ordinary Shares Canad 11:24 a.m. 0.0309
 0.0081
 20.77%
0.0005 0.085 NA -0.01 2.15M 0.00 0.00%
Decade Resources Ltd Ordinary Shares CA 2:28 p.m. 0.0175
 0.0001
 0.57%
0.0056 0.051 NA -0.01 4.45M 0.00 0.00%
Decade Resources LTD. 3:50 p.m. 0.025  UNCH  0.0% 0.02 0.06 NA -0.01 6.35M 0.00 0.00%
Defiance Silver Corp 3:59 p.m. 0.29
 0.03
 9.38%
0.26 0.80 NA -0.02 64.15M 0.00 0.00%
Defiance Silver Corp Ordinary Shares C 3:57 p.m. 0.2225
 0.0239
 9.70%
0.2001 0.648 NA -0.02 49.22M 0.00 0.00%
Delta Res LTD. Ordinary Shares 2:09 p.m. 0.054
 0.002
 3.85%
0.05 0.2866 NA -0.04 2.66M 0.00 0.00%
Delta Resources Ltd 1:58 p.m. 0.07  UNCH  0.0% 0.055 0.355 NA -0.04 3.45M 0.00 0.00%
Denarius Metals Corp 10:25 a.m. 0.1809
 0.0107
 5.58%
0.1768 0.5805 0.63 -0.16 37.56M 0.00 0.00%
Denarius Metals Corp 10:52 a.m. 0.23  UNCH  0.0% 0.215 0.73 0.80 -0.16 47.75M 0.00 0.00%
Desert Gold Ventures Inc 4:24 p.m. 0.12
 0.015
 14.29%
0.075 0.19 NA -0.03 19.47M 0.00 0.00%
Desert Gold Ventures Inc Common Shares 1:23 p.m. 0.08
 0.01
 11.11%
0.0584 0.1438 NA -0.03 12.98M 0.00 0.00%
Desert Mountain Energy Corp 3:59 p.m. 2.40
 0.11
 4.38%
1.65 4.95 NA -0.12 180.24M 0.00 0.00%
Desert Mtn Energy Corp Common Shares 3:58 p.m. 1.86
 0.10
 5.10%
1.32 3.99 NA -0.12 139.69M 0.00 0.00%
Diamond Fields Resources Inc 12:24 p.m. 0.185
 0.015
 7.50%
0.155 0.295 18.50 -0.01 14.85M 0.00 0.00%
Diamond Fields Resources Inc Ordinary S 12:24 p.m. 0.1431
 0.0168
 10.51%
0.10 0.23 14.31 -0.01 11.49M 0.00 0.00%
Discovery Harbour Res Corp Common Shares 10:37 a.m. 0.011  UNCH  0.0% 0.0089 0.10 NA -0.003718 1.04M 0.00 0.00%
Discovery Harbour Resources Corp 12:31 p.m. 0.005  UNCH  0.0% 0.005 0.11 NA -0.003718 472546 0.00 0.00%
Discovery Silver Corp 4:00 p.m. 1.27
 0.15
 10.56%
1.14 2.27 NA -0.11 441.98M 0.00 0.00%
Discovery Silver Corp Ordinary Shares 3:59 p.m. 0.9989
 0.0811
 7.51%
0.8776 1.87 NA -0.11 347.63M 0.00 0.00%
Discovery-corp Enterprises Inc Ordinary 12:18 p.m. 0.06
 0.0052
 9.49%
0.05 0.09 NA -0.01 733026 0.00 0.00%
DISCOVERY-CORP. Enterprises Inc 11:08 a.m. 0.08  UNCH  0.0% 0.07 0.11 NA -0.01 977368 0.00 0.00%
District Copper Corp 3:26 p.m. 0.075
 0.02
 21.05%
0.05 0.45 82.15 0.000913 1.37M 0.00 0.00%
District Copper Corp Common Shares 9:38 a.m. 0.1116
 0.0184
 14.15%
0.0873 0.337 122.23 0.000913 2.04M 0.00 0.00%
District Metals Corp 2:13 p.m. 0.12
 0.005
 4.00%
0.10 0.35 NA -0.04 10.44M 0.00 0.00%
District Metals Corp Ordinary Shares 9:30 a.m. 0.09
 0.01
 10.00%
0.073 0.375 NA -0.04 7.83M 0.00 0.00%
District Mines Ltd 11:59 a.m. 0.075
 0.02
 21.05%
0.075 0.28 NA -0.06 631385 0.00 0.00%
Dlv Res Ltd Ordinary Shares 3:53 p.m. 0.074
 0.004
 5.71%
0.07 0.0882 NA -0.002385 5.50M 0.00 0.00%
Dlv Resources Ltd 3:58 p.m. 0.08
 0.005
 6.67%
0.07 0.13 NA -0.002385 5.95M 0.00 0.00%
Dolly Varden Silver Corp 3:50 p.m. 0.70
 0.01
 1.41%
0.42 0.88 NA -0.06 154.38M 0.00 0.00%
Dolly Varden Silver Corporation Common S 2:34 p.m. 0.5139
 0.0286
 5.27%
0.3301 0.6962 NA -0.06 113.33M 0.00 0.00%
Drdgold Ltd American Depositary Shar 4:00 p.m. 6.47
 0.02
 0.31%
6.01 11.12 0.39 16.72 555.11M 0.13 4.02%
Dundee Precious Metals Inc 4:00 p.m. 6.98
 0.03
 0.43%
6.66 9.65 6.07 1.12 1.33B 0.04 2.29%
Dundee Precious Metals Inc Common Shares 10:01 a.m. 5.42
 0.08
 1.50%
5.17 7.85 4.71 1.12 1.03B 0.0311 2.29%
Durango Resources Inc 3:59 p.m. 0.06
 0.005
 7.69%
0.035 0.09 NA -0.004506 4.97M 0.00 0.00%
Durango Resources Inc Common Shares CA 3:44 p.m. 0.047
 0.0055
 10.48%
0.0252 0.077 NA -0.004506 3.89M 0.00 0.00%
Dynacor Gold Mines Inc 3:59 p.m. 3.10
 0.10
 3.33%
2.39 3.50 10.33 0.3 120.13M 0.0083 3.21%
Dynacor Gold Mines Inc Ordinary Shares 3:36 p.m. 2.3711
 0.1011
 4.45%
1.9198 2.80 7.90 0.3 91.88M 0.0064 3.26%
Dynasty Gold Corp 3:55 p.m. 0.11
 0.035
 24.14%
0.11 0.225 NA -0.01 4.25M 0.00 0.00%
Dynasty Gold Corporation Ordinary Shares 2:54 p.m. 0.1218
 0.0065
 5.64%
0.1086 0.1733 NA -0.01 4.70M 0.00 0.00%
E2gold Inc 3:33 p.m. 0.055
 0.005
 8.33%
0.045 0.30 NA -0.07 5.97M 0.00 0.00%
E2gold Inc Common Shares Canada 11:35 a.m. 0.0441
 0.0005
 1.12%
0.041 0.2381 NA -0.07 4.79M 0.00 0.00%
E3 Metals Corp 3:59 p.m. 2.60
 0.09
 3.35%
1.59 3.49 NA -0.1 154.09M 0.00 0.00%
E3 Metals Corp Ordinary Shares Canada 2:59 p.m. 2.02
 0.075
 3.58%
1.24 2.82 NA -0.1 119.71M 0.00 0.00%
Eagle Plains Resources LTD. 12:56 p.m. 0.155
 0.005
 3.33%
0.14 0.225 18.65 0.01 15.94M 0.00 0.00%
Eagle Plains Resources LTD. Canada Ord 3:32 p.m. 0.107
 0.0013
 1.20%
0.091 0.16 12.87 0.01 11.00M 0.00 0.00%
East Africa Metals Inc 2:50 p.m. 0.215
 0.015
 7.50%
0.14 0.45 NA -0.02 43.92M 0.00 0.00%
East Africa Metals Inc Ordinary Shares 10:39 a.m. 0.17
 0.006
 3.66%
0.1566 0.27 NA -0.02 34.73M 0.00 0.00%
Eastern Platinum Ltd 3:58 p.m. 0.20
 0.015
 6.98%
0.20 0.37 10.00 -0.01 27.56M 0.00 0.00%
Eastern Platinum Ltd New Ordinary SH 3:11 p.m. 0.1695
 0.0105
 5.83%
0.1685 0.2814 8.48 -0.01 23.36M 0.00 0.00%
Eastfield Res Ltd Ordinary Shares 1:57 p.m. 0.0427
 0.0041
 10.62%
0.0356 0.09 8.54 0.01 2.19M 0.00 0.00%
Eastfield Resources LTD. 1:46 p.m. 0.055
 0.015
 37.50%
0.04 0.10 11.00 0.01 2.82M 0.00 0.00%
Edgewater Exploration Ltd 12:27 p.m. 0.14
 0.01
 6.67%
0.14 0.215 NA -0.005128 5.45M 0.00 0.00%
Edgewater Exploration LTD. Common Shares 10:21 a.m. 0.1336
 0.0458
 25.53%
0.1336 0.1892 NA -0.005128 5.20M 0.00 0.00%
Edison Lithium Corp 1:13 p.m. 0.08  UNCH  0.0% 0.07 0.225 NA -0.02 9.21M 0.00 0.00%
Edison Lithium Corp Ordinary Shares 9:39 a.m. 0.0646
 0.0002
 0.31%
0.059 0.1816 NA -0.02 7.44M 0.00 0.00%
EL Nino Ventures Inc 11:58 a.m. 0.02
 0.005
 20.00%
0.02 0.05 NA -0.002 1.33M 0.00 0.00%
EL Nino Ventures Inc New Ordinary Share 10:28 a.m. 0.03
 0.0117
 63.93%
0.015 0.05 NA -0.002 1.99M 0.00 0.00%
Eldorado Gold Corporation 4:00 p.m. 9.24
 0.08
 0.87%
8.80 15.73 NA -0.75 1.71B 0.0045 0.10%
Eldorado Gold Corporation Ordinary Share 4:00 p.m. 7.16
 0.05
 0.70%
6.78 12.4851 NA -0.75 1.32B 0.0045 0.13%
Electra Battery Materials Corp 3:59 p.m. 4.33
 0.02
 0.46%
4.02 7.65 NA -1.25999 140.08M 0.00 0.00%
Electra Battery Materials Corporation 3:59 p.m. 3.33
 0.08
 2.35%
0.1988 5.58 NA -1.25999 107.73M 0.00 0.00%
Element Lifestyle Retirement Inc 11:49 a.m. 0.05
 0.02
 28.57%
0.025 0.075 NA -0.02 0 0.00 0.00%
Elemental Royalties Corp 3:50 p.m. 1.24
 0.02
 1.59%
1.17 1.78 NA -0.07 97.05M 0.00 0.00%
Elemental Royalties Corp Ordinary Share 3:50 p.m. 0.971
 0.009
 0.92%
0.93 1.44 NA -0.07 76.00M 0.00 0.00%
Elevation Gold Mining Corporation 3:58 p.m. 0.17  UNCH  0.0% 0.165 2.04 8.50 0.02 18.77M 0.00 0.00%
Elevation Gold Mng Corp Common Shares 10:41 a.m. 0.1512
 0.0162
 12.00%
0.1228 1.782 7.56 0.02 16.69M 0.00 0.00%
Elevation Gold Mng Corp WT Exp 1/14/2023 10:59 a.m. 0.0068  UNCH  0.0% 0.0068 0.0068 NA NA 153405 0.00 0.00%
Eloro Resources Ltd Ordinary Shares Can 3:49 p.m. 2.73
 0.02
 0.73%
2.40 4.46 NA -0.1 190.70M 0.00 0.00%
Eloro Resources LTD. 3:59 p.m. 3.50
 0.02
 0.57%
3.06 5.44 NA -0.1 244.49M 0.00 0.00%
Elysee Development Corp 10:56 a.m. 0.63
 0.03
 5.00%
0.58 0.88 20.74 0.001322 17.95M 0.02 3.17%
Elysee Development Corp Common Shares 2:16 p.m. 0.5156
 0.0362
 7.55%
0.476 0.7417 16.97 0.001322 14.69M 0.02 3.88%
Eminent Gold Corp 3:50 p.m. 0.445
 0.01
 2.30%
0.42 0.94 NA -0.03 0 0.00 0.00%
Eminent Gold Corp Common Shares 3:49 p.m. 0.3416
 0.0084
 2.40%
0.3105 0.69 NA -0.03 0 0.00 0.00%
Empire Metals Corp 3:10 p.m. 0.15  UNCH  0.0% 0.15 0.285 NA -0.01 14.74M 0.00 0.00%
Empress Royalty Corp 3:43 p.m. 0.20  UNCH  0.0% 0.155 0.40 NA NA 20.91M 0.00 0.00%
Empress Rty Corp Com Canada 3:43 p.m. 0.1554
 0.0021
 1.33%
0.1209 0.3237 NA NA 16.25M 0.00 0.00%
Encore Energy Corp 3:59 p.m. 1.28
 0.05
 4.07%
0.95 2.27 NA -0.05 411.43M 0.00 0.00%
Encore Energy Corp Ordinary Shares Can 3:56 p.m. 0.9901
 0.0401
 4.22%
0.7466 1.80 NA -0.05 318.24M 0.00 0.00%
Endeavour Mining Plc 4:00 p.m. 27.73
 0.25
 0.91%
25.61 35.94 74.95 0.89 6.89B 0.28 2.02%
Endeavour Mng Plc Ordinary Shares 11:44 a.m. 21.4619
 0.1594
 0.75%
19.898 28.52 58.01 0.89 5.33B 0.28 2.61%
Endeavour Silver Corp 4:00 p.m. 4.61
 0.08
 1.77%
3.99 7.85 65.86 0.08 834.63M 0.00 0.00%
Endeavour Silver Corporation Ordinary SH 4:00 p.m. 3.56
 0.03
 0.85%
3.055 6.34 50.86 0.08 644.53M 0.00 0.00%
Endurance Gold Corp 3:24 p.m. 0.33
 0.01
 2.94%
0.19 0.45 NA -0.03 44.67M 0.00 0.00%
Endurance Gold Corp Common Shares Canad 2:47 p.m. 0.2742
 0.0042
 1.56%
0.15 0.3654 NA -0.03 37.12M 0.00 0.00%
Enduro Metals Corporation 3:54 p.m. 0.205
 0.005
 2.38%
0.175 0.315 NA -0.01 44.46M 0.00 0.00%
Enduro Metals Corporation Common Shares 2:42 p.m. 0.1636
 0.0029
 1.74%
0.1391 0.25 NA -0.01 35.48M 0.00 0.00%
Engold Mines Ltd 11:59 a.m. 0.17
 0.04
 19.05%
0.17 0.40 NA -0.06 5.73M 0.00 0.00%
Engold Mines Ltd Ordinary Shares 9:43 a.m. 0.1649
 0.0296
 21.88%
0.025 0.32 NA -0.06 5.55M 0.00 0.00%
Entree Resources Ltd 3:42 p.m. 0.82
 0.01
 1.23%
0.71 1.19 NA -0.04 161.38M 0.00 0.00%
Entree Resources LTD. Common Shares 3:42 p.m. 0.6324
 0.0191
 2.93%
0.5748 0.9471 NA -0.04 124.46M 0.00 0.00%
Equinox Gold Corp 4:00 p.m. 6.59
 0.07
 1.05%
6.43 11.46 3.90 1.69 2.00B 0.00 0.00%
Equinox Gold Corp Common Shares 4:00 p.m. 5.09
 0.08
 1.55%
4.94 9.07 3.01 1.69 1.54B 0.00 0.00%
Equity Metals Corporation 3:50 p.m. 0.08
 0.01
 11.11%
0.06 0.22 NA -0.06 8.22M 0.00 0.00%
Equity Metals Corporation Ordinary Share 10:51 a.m. 0.0672
 0.0013
 1.97%
0.0497 0.1655 NA -0.06 6.91M 0.00 0.00%
Erin Ventures Inc 1:13 p.m. 0.055
 0.005
 8.33%
0.045 0.145 NA -0.01 8.34M 0.00 0.00%
Erin Ventures Inc Ordinary Shares 3:33 p.m. 0.0474
 0.0026
 5.20%
0.0339 0.115 NA -0.01 7.18M 0.00 0.00%
Euro Sun Mining Inc 3:44 p.m. 0.12  UNCH  0.0% 0.115 0.44 NA -0.06 21.22M 0.00 0.00%
Euro Sun Mining Inc Common Shares 10:56 a.m. 0.0868
 0.0022
 2.47%
0.0837 0.3664 NA -0.06 15.35M 0.00 0.00%
Excellon Resources Inc 3:59 p.m. 0.61
 0.01
 1.67%
0.55 3 NA -1.77 20.62M 0.00 0.00%
Excellon Resources Inc Common Shares 3:59 p.m. 0.4526
 0.0008
 0.18%
0.4383 2.40 NA -1.77 15.30M 0.00 0.00%
Exgen Res Inc Common Shares 12:55 p.m. 0.0832
 0.0049
 6.26%
0.0575 0.11 6.75 -0.003331 5.32M 0.00 0.00%
Exgen Resources Inc 11:48 a.m. 0.065  UNCH  0.0% 0.055 0.135 5.27 -0.003331 4.15M 0.00 0.00%
Fairchild Gold Corp 9:30 a.m. 0.12
 0.02
 14.29%
0.10 0.195 NA -0.04 0 0.00 0.00%
Falco Resources Ltd 12:02 p.m. 0.265
 0.025
 10.42%
0.22 0.465 NA -0.02 71.97M 0.00 0.00%
Falco Resources LTD. Common Shares Cana 9:59 a.m. 0.19
 0.0196
 9.35%
0.13 0.3701 NA -0.02 51.60M 0.00 0.00%
Falcon Gold Corp 3:38 p.m. 0.075  UNCH  0.0% 0.06 0.125 NA -0.01 8.48M 0.00 0.00%
Falcon Gold Corp Canada 3:34 p.m. 0.0574
 0.0018
 3.04%
0.0417 0.13 NA -0.01 6.49M 0.00 0.00%
Fancamp Exploration Ltd Ordinary Shares 3:54 p.m. 0.1035
 0.0035
 3.50%
0.072 0.1133 10.35 0.11 18.27M 0.00 0.00%
Fancamp Exploration LTD. 3:39 p.m. 0.115
 0.005
 4.17%
0.085 0.16 11.50 0.11 20.30M 0.00 0.00%
Fidelity Minerals Corp 1:56 p.m. 0.085
 0.02
 19.05%
0.05 0.13 NA -0.02 7.21M 0.00 0.00%
Fidelity Minerals Corp Common Shares 9:30 a.m. 0.0742
 0.0035
 4.95%
0.0688 0.0758 NA -0.02 6.29M 0.00 0.00%
Finlay Minerals Ltd Ordinary Shares Can 12:52 p.m. 0.05
 0.01
 25.00%
0.03 0.15 NA -0.01 6.30M 0.00 0.00%
Finlay Minerals LTD. 3:33 p.m. 0.08  UNCH  0.0% 0.06 0.19 NA -0.01 10.07M 0.00 0.00%
Firefox Gold Corp 3:33 p.m. 0.11
 0.005
 4.35%
0.10 0.37 NA -0.06 12.40M 0.00 0.00%
Firefox Gold Corp Ordinary Shares Canad 3:33 p.m. 0.086  UNCH  0.0% 0.0801 0.35 NA -0.06 9.69M 0.00 0.00%
First Idaho Resources Inc 12:04 p.m. 0.09
 0.005
 5.26%
0.09 0.09 NA -0.001621 0 0.00 0.00%
First Majestic Silver Corp Common 4:00 p.m. 10.42
 0.09
 0.87%
9.46 19.93 NA -0.02 2.74B 0.006 0.23%
First Majestic Silver Corp Ordinary Sha 4:00 p.m. 8.09
 0.08
 1.00%
7.235 16.09 NA -0.02 2.13B 0.006 0.30%
First Mining Gold Corp 1:48 p.m. 0.225  UNCH  0.0% 0.205 0.50 NA -0.05 160.01M 0.00 0.00%
First Mining Gold Corp Ordinary Shares 3:18 p.m. 0.1749
 0.0016
 0.91%
0.1572 0.421 NA -0.05 124.38M 0.00 0.00%
Fjordland Exploration Inc 2:33 p.m. 0.06
 0.005
 9.09%
0.055 0.135 NA -0.01 4.96M 0.00 0.00%
Fjordland Exploration Inc Ordinary Share 9:30 a.m. 0.05  UNCH  0.0% 0.049 0.106 NA -0.01 4.13M 0.00 0.00%
Foran Mining Corp Ordinary Shares Canad 3:54 p.m. 1.72
 0.02
 1.18%
1.45 2.42 NA -0.02 363.98M 0.00 0.00%
Foran Mining Corporation 3:59 p.m. 2.25
 0.09
 4.17%
1.85 3.09 NA -0.02 476.14M 0.00 0.00%
Fort ST James Nickel Corp 9:30 a.m. 0.055
 0.025
 31.25%
0.055 0.50 NA -0.01 1.25M 0.00 0.00%
Fort ST. James Nickel Corp Ordinary Sha 11:00 a.m. 0.1027
 0.0056
 5.77%
0.1027 0.1027 NA -0.01 2.34M 0.00 0.00%
Fortuna Silver Mines Inc Ordinary Shares 4:00 p.m. 3.21
 0.07
 2.23%
2.66 5.675 17.83 0.23 936.93M 0.00 0.00%
Fpx Nickel Corp 3:43 p.m. 0.52
 0.02
 4.00%
0.42 0.96 NA -0.02 112.25M 0.00 0.00%
Fpx Nickel Corp Ordinary Shares 3:43 p.m. 0.40
 0.01
 2.56%
0.3241 0.75 NA -0.02 86.34M 0.00 0.00%
Franco-nevada Corporation 4:00 p.m. 139.60
 1.13
 0.82%
124.95 169.32 35.98 3.83 26.73B 0.32 0.92%
Franco-nevada Corporation 4:00 p.m. 179.87
 1.25
 0.70%
158.27 216.32 46.36 3.83 34.44B 0.4137 0.92%
Freegold Ventures Ltd 3:59 p.m. 0.31
 0.015
 5.08%
0.28 0.71 NA -0.01 104.71M 0.00 0.00%
Freegold Ventures LTD. Ordinary Shares 3:38 p.m. 0.24
 0.012
 5.26%
0.216 0.5614 NA -0.01 81.06M 0.00 0.00%
Fridays Dog Holdings Inc 11:12 a.m. 0.10  UNCH  0.0% 0.10 0.38 NA -0.004655 9.15M 0.00 0.00%
Frontier Lithium Inc 3:59 p.m. 2.41
 0.09
 3.88%
0.73 3.89 NA -0.04 508.74M 0.00 0.00%
Frontier Lithium Ordinary Shares 3:44 p.m. 1.87
 0.0801
 4.47%
0.5753 3.11 NA -0.04 394.75M 0.00 0.00%
Frontline Gold Corp Common Shares Canad 2:34 p.m. 0.0200
 0.0174
 669.23%
0.02 0.02 11.27 0.001774 2.62M 0.00 0.00%
Frontline Gold Corporation 2:57 p.m. 0.02
 0.005
 33.33%
0.01 0.035 11.27 0.001774 2.62M 0.00 0.00%
Full Metal Minerals Ltd 2:50 p.m. 0.085
 0.03
 26.09%
0.085 0.305 NA -0.11 5.04M 0.00 0.00%
Full Metal Minerals Ltd Common Shares 12:56 p.m. 0.0667
 0.0044
 7.06%
0.0623 0.2848 NA -0.11 3.95M 0.00 0.00%
Fury Gold Mines Ltd 3:57 p.m. 0.70
 0.01
 1.41%
0.64 1.52 2.59 -0.14 97.63M 0.00 0.00%
Fury Gold Mines Ltd Common Shares 3:57 p.m. 0.5551
 0.0002
 0.04%
0.4905 1.23 2.06 -0.14 77.42M 0.00 0.00%
G E T T Gold Inc Ordinary Shares 3:29 p.m. 0.0091
 0.0102
 52.85%
0.0019 0.04 0.18 -0.0159 1.95M 0.00 0.00%
G2 Goldfields Inc 3:47 p.m. 0.65
 0.01
 1.52%
0.385 0.83 NA -0.11 92.04M 0.00 0.00%
G2 Goldfields Inc Common Shares 3:50 p.m. 0.4933
 0.0154
 3.03%
0.3154 0.65 NA -0.11 69.85M 0.00 0.00%
Gabriel Resources Ltd 11:06 a.m. 0.205
 0.005
 2.38%
0.165 0.34 NA -0.02 198.35M 0.00 0.00%
Galane Gold Ltd 12:03 p.m. 0.10
 0.005
 5.26%
0.085 0.23 781.25 -0.01 35.64M 0.00 0.00%
Galane Gold Ltd Common Shares Canada 3:00 p.m. 0.0777
 0.0037
 5.00%
0.065 0.1943 607.03 -0.01 27.69M 0.00 0.00%
Galantas Gold Corp 12:59 p.m. 0.50
 0.005
 1.01%
0.34 0.86 NA -0.08 41.88M 0.00 0.00%
Galantas Gold Corporation Ordinary Share 9:48 a.m. 0.3554
 0.0296
 7.69%
0.263 0.648 NA -0.08 29.76M 0.00 0.00%
Galiano Gold Inc 4:00 p.m. 0.4079
 0.0079
 1.98%
0.36 1.12 NA -0.31 91.75M 0.00 0.00%
Galiano Gold Inc 11:12 a.m. 0.50
 0.01
 2.04%
0.48 1.38 NA -0.31 112.47M 0.00 0.00%
Galore Res Inc Common Shares Canada 1:02 p.m. 0.0102
 0.0046
 31.08%
0.006 0.026 NA -0.00327 1.69M 0.00 0.00%
Galore Resources Inc 1:34 p.m. 0.015
 0.01
 40.00%
0.015 0.03 NA -0.00327 2.48M 0.00 0.00%
Galway Gold Inc 1:59 p.m. 0.115  UNCH  0.0% 0.10 0.225 NA -0.03 4.79M 0.00 0.00%
Galway Gold Inc Common Shares 2:12 p.m. 0.125  UNCH  0.0% 0.08 0.184 NA -0.03 5.20M 0.00 0.00%
Gambier Gold Corp 3:59 p.m. 0.025
 0.005
 16.67%
0.025 0.25 NA -0.03 1.10M 0.00 0.00%
Gambier Gold Corp Common Shares 12:30 p.m. 0.029  UNCH  0.0% 0.02 0.18 NA -0.03 1.28M 0.00 0.00%
Garibaldi Resources Corp 2:47 p.m. 0.39
 0.04
 11.43%
0.205 0.65 NA -0.02 47.40M 0.00 0.00%
Garibaldi Resources Corp Ordinary Shares 3:44 p.m. 0.2644
 0.0244
 10.17%
0.1582 0.5256 NA -0.02 32.14M 0.00 0.00%
Gcm Mining Corp 4:00 p.m. 3.70
 0.05
 1.37%
3.51 6.13 13.21 1.59 362.14M 0.015 4.86%
Gcm Mng Corp Ordinary Shares 3:43 p.m. 2.86
 0.04
 1.42%
2.716 4.93 10.21 1.59 279.93M 0.015 6.29%
Gcm Mng Corp WT Warrant 1:52 p.m. 1.13
 0.069
 6.50%
1.061 3.05 NA NA 0 0.00 0.00%
Generation Mining Ltd 3:58 p.m. 0.57
 0.01
 1.79%
0.53 1.17 NA -0.12 102.55M 0.00 0.00%
Generation Mining Ltd Common Shares 12:27 p.m. 0.4502
 0.0069
 1.56%
0.4055 0.94 NA -0.12 81.00M 0.00 0.00%
Genesis Metals Corp 12:52 p.m. 0.0848
 0.0028
 3.42%
0.061 0.151 NA -0.06 5.05M 0.00 0.00%
Genesis Metals Corp 3:34 p.m. 0.105  UNCH  0.0% 0.08 0.19 NA -0.06 6.26M 0.00 0.00%
Gett Gold Inc 9:55 a.m. 0.02  UNCH  0.0% 0.015 0.05 0.38 -0.0159 4.28M 0.00 0.00%
Gfg Resources Inc 3:21 p.m. 0.125
 0.005
 3.85%
0.12 0.22 NA -0.002952 19.98M 0.00 0.00%
Gfg Resources Inc Ordinary Shares Cana 3:13 p.m. 0.0995
 0.0005
 0.50%
0.0923 0.175 NA -0.002952 15.90M 0.00 0.00%
Gfm Res Ltd Ordinary Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.01 0 0.00 NA%
Gfm Resources LTD. 3:44 p.m. 0.065
 0.02
 23.53%
0.065 0.15 NA -0.01 1.24M 0.00 0.00%
Ggl Resources Corp 1:50 p.m. 0.085
 0.005
 5.56%
0.085 0.18 NA -0.01 5.26M 0.00 0.00%
Ggl Resources Corporation Ordinary Share 10:31 a.m. 0.07
 0.0076
 9.79%
0.0113 0.14 NA -0.01 4.33M 0.00 0.00%
Gitennes Expl Inc F Ordinary Shares 11:05 a.m. 0.0198
 0.0136
 40.72%
0.0198 0.0828 NA -0.04 1.11M 0.00 0.00%
Gitennes Exploration Inc 12:27 p.m. 0.02  UNCH  0.0% 0.02 0.10 NA -0.04 1.12M 0.00 0.00%
Glacier Lake Resources Inc 11:28 a.m. 0.11  UNCH  0.0% 0.11 0.40 NA -0.075 2.38M 0.00 0.00%
Glacier Lake Resources Ordinary Shares 2:42 p.m. 0.08
 0.1403
 63.69%
0.08 0.4198 NA -0.075 1.73M 0.00 0.00%
Glen Eagle Resources Inc 3:58 p.m. 0.04
 0.01
 20.00%
0.035 0.18 NA -0.03 5.72M 0.00 0.00%
Glen Eagle Resources Inc Ordinary Shares 11:38 a.m. 0.035
 0.0052
 17.45%
0.0298 0.13 NA -0.03 5.01M 0.00 0.00%
Global Battery Metals Ltd 3:14 p.m. 0.14
 0.005
 3.45%
0.13 0.385 NA -0.05 7.85M 0.00 0.00%
Global Battery Metals Ltd Ordinary Share 3:13 p.m. 0.1037
 0.0034
 3.17%
0.0972 0.3167 NA -0.05 5.82M 0.00 0.00%
Gmv Minerals Inc 2:20 p.m. 0.09
 0.01
 12.50%
0.08 0.44 NA -0.02 6.38M 0.00 0.00%
Gmv Minerals Inc Ordinary Shares Canad 1:39 p.m. 0.07
 0.0035
 5.26%
0.06 0.354 NA -0.02 4.96M 0.00 0.00%
Gobimin Inc 2:09 p.m. 0.20
 0.015
 6.98%
0.185 0.255 NA -0.042 9.84M 0.01 5.00%
Gobimin Inc Ordinary Shares Canada 12:41 p.m. 0.1526
 0.0102
 6.26%
0.1433 0.20 NA -0.042 7.51M 0.0078 5.09%
Gogold Resources Inc 4:00 p.m. 2.30  UNCH  0.0% 2.03 3.79 92.00 0.025 679.09M 0.00 0.00%
Gogold Resources Inc Ordinary Shares C 3:52 p.m. 1.79  UNCH  0.0% 1.56 3.07 71.60 0.025 528.51M 0.00 0.00%
Gold Bull Resources Corp 2:27 p.m. 0.095
 0.005
 5.00%
0.085 0.415 NA -0.09 9.34M 0.00 0.00%
Gold Bull Resources Corp Common Shares 2:21 p.m. 0.08  UNCH  0.0% 0.0676 0.37 NA -0.09 7.87M 0.00 0.00%
Gold Fields Ltd American Depositary 4:00 p.m. 9.74
 0.20
 2.10%
7.75 17.20 11.07 0.88 8.68B 0.17 3.49%
Gold Reserve Inc 3:59 p.m. 1.01
 0.06
 6.32%
0.82 2.22 NA -0.11 100.54M 0.00 0.00%
Gold Resv Inc 12:58 p.m. 0.74
 0.12
 13.95%
0.61 1.79 NA -0.11 73.67M 0.00 0.00%
Gold Royalty Corp Common Shares 4:00 p.m. 2.66
 0.02
 0.75%
2.38 6.08 NA -0.45 355.98M 0.01 1.50%
Gold Springs Resource Corp 3:56 p.m. 0.175
 0.005
 2.78%
0.14 0.265 40.16 0.004358 44.49M 0.00 0.00%
Gold Springs Resource Corp Ordinary Shar 3:43 p.m. 0.135
 0.0017
 1.27%
0.102 0.2142 30.98 0.004358 34.32M 0.00 0.00%
Gold Standard Ventures Corp 3:59 p.m. 0.455
 0.015
 3.19%
0.42 0.73 NA -0.03 163.22M 0.00 0.00%
Gold Standard Ventures Corporation C 4:00 p.m. 0.35
 0.016
 4.37%
0.3125 0.588 NA -0.03 125.56M 0.00 0.00%
Gold Terra Resource Corp 3:37 p.m. 0.16
 0.005
 3.03%
0.155 0.285 NA -0.01 31.44M 0.00 0.00%
Gold Terra Resource Corp Common Shares 3:51 p.m. 0.1249
 0.0051
 3.92%
0.1215 0.24 NA -0.01 24.54M 0.00 0.00%
Gold79 Mines Ltd 3:35 p.m. 0.035
 0.005
 12.50%
0.035 0.09 NA -0.01 5.07M 0.00 0.00%
Gold79 Mines Ltd Common Shares 9:30 a.m. 0.0345  UNCH  0.0% 0.0255 0.0733 NA -0.01 4.99M 0.00 0.00%
Goldbank Mining Corporation 9:30 a.m. 0.10
 0.005
 5.26%
0.07 0.175 NA -0.02 8.99M 0.00 0.00%
Goldbank Mining Corporation Ordinary Sha 2:34 p.m. 0.0944
 0.006
 5.98%
0.0944 0.1004 NA -0.02 8.49M 0.00 0.00%
Goldcliff Resource Corp Ordinary Shares 3:25 p.m. 0.0894
 0.0208
 18.88%
0.0519 0.1448 NA -0.02 5.44M 0.00 0.00%
Goldcliff Resource Corporation 3:25 p.m. 0.115
 0.01
 8.00%
0.065 0.175 NA -0.02 7.00M 0.00 0.00%
Golden Arrow Res Corp 2:52 p.m. 0.155  UNCH  0.0% 0.14 0.21 NA -0.05 18.04M 0.00 0.00%
Golden Arrow Res Corp Common Shares 9:46 a.m. 0.1201
 0.0004
 0.33%
0.107 0.16 NA -0.05 13.97M 0.00 0.00%
Golden Dawn Minerals Inc 3:25 p.m. 0.065
 0.015
 18.75%
0.065 0.31 NA -0.06 3.69M 0.00 0.00%
Golden Dawn Minerals Inc Common Shares 2:11 p.m. 0.055
 0.005
 8.33%
0.055 0.2402 NA -0.06 3.12M 0.00 0.00%
Golden Goliath Golden Goliath Resources 3:59 p.m. 0.039
 0.0159
 68.83%
0.022 0.0899 NA -0.01 5.89M 0.00 0.00%
Golden Goliath Resources LTD. 1:55 p.m. 0.035  UNCH  0.0% 0.035 0.08 NA -0.01 5.29M 0.00 0.00%
Golden Harp Res Inc Ordinary Shares CA 9:30 a.m. 0.11
 0.01
 8.33%
0.11 0.3956 NA -0.004287 3.30M 0.00 0.00%
Golden Harp Resources Inc 12:13 p.m. 0.145
 0.005
 3.33%
0.14 0.21 NA -0.004287 4.35M 0.00 0.00%
Golden Minerals Company 4:00 p.m. 0.3743
 0.0057
 1.50%
0.3102 0.63 NA -0.01 61.36M 0.00 0.00%
Golden Minerals Company 3:59 p.m. 0.495  UNCH  0.0% 0.41 0.81 NA -0.01 81.14M 0.00 0.00%
Golden SH Res Corp Common Shares 3:16 p.m. 0.1994
 0.0006
 0.30%
0.09 0.20 NA NA 7.65M 0.00 NA%
Golden Share Resources Corporation 1:58 p.m. 0.065
 0.03
 31.58%
0.065 0.175 NA -0.003 2.64M 0.00 0.00%
Golden Tag Res Ltd Ordinary Shares 12:33 p.m. 0.147
 0.0015
 1.03%
0.1373 0.3028 NA -0.03 31.80M 0.00 0.00%
Golden Tag Resources LTD. 1:45 p.m. 0.19  UNCH  0.0% 0.175 0.38 NA -0.03 41.10M 0.00 0.00%
Goldeneye Resources Corp 3:58 p.m. 0.025
 0.005
 16.67%
0.025 0.085 NA -0.01 1.24M 0.00 0.00%
Goldex Resources Corporation 12:16 p.m. 0.06  UNCH  0.0% 0.055 0.08 2.00 0.03 1.18M 0.00 0.00%
Goldex Resources Corporation Ordinary SH 3:34 p.m. 0.054
 0.0042
 7.22%
0.02 0.072 1.80 0.03 1.06M 0.00 0.00%
Goldflare Expl Inc Common Shares 1:20 p.m. 0.03
 0.006
 16.67%
0.03 0.045 17.86 0.00168 2.36M 0.00 0.00%
Goldflare Exploration Inc 11:23 a.m. 0.045  UNCH  0.0% 0.04 0.195 26.79 0.00168 3.54M 0.00 0.00%
Goldgroup Mining Inc 3:06 p.m. 0.02
 0.01
 33.33%
0.02 0.075 NA -0.004901 4.24M 0.00 0.00%
Goldgroup Mining Inc Ordinary Shares C 2:44 p.m. 0.017
 0.0021
 10.99%
0.0153 0.057 NA -0.004901 3.60M 0.00 0.00%
Goldhills Hldg Ltd Ordinary Shares 9:48 a.m. 0.16
 0.017
 9.61%
0.16 0.26 NA -0.02 6.61M 0.00 0.00%
Goldhills Holding Ltd 12:21 p.m. 0.135
 0.015
 10.00%
0.135 0.32 NA -0.02 5.58M 0.00 0.00%
Goldmining Inc 4:15 p.m. 1.35
 0.01
 0.73%
1.24 2.59 2.05 0.66 208.27M 0.00 0.00%
Goldmining Inc Common Shares 4:00 p.m. 1.05
 0.01
 0.96%
0.95 2.02 1.59 0.66 161.99M 0.00 0.00%
Goldon Resources Ltd 11:02 a.m. 0.135
 0.005
 3.85%
0.125 0.315 NA -0.03 3.37M 0.00 0.00%
Goldon Resources Ltd Ordinary Shares 12:16 p.m. 0.07
 0.0328
 31.91%
0.07 0.26 NA -0.03 1.75M 0.00 0.00%
Goldshore Resources Inc 2:08 p.m. 0.30
 0.025
 9.09%
0.25 0.84 NA -0.06 42.68M 0.00 0.00%
Goldshore Resources Inc Common Shares 1:07 p.m. 0.2186
 0.0086
 4.09%
0.20 0.84 NA -0.06 31.10M 0.00 0.00%
Goldsource Mines Inc 1:13 p.m. 0.54
 0.01
 1.89%
0.51 1.16 NA -0.2 28.24M 0.00 0.00%
Goldsource Mines Inc Common Shares 3:42 p.m. 0.4003
 0.0397
 9.02%
0.3899 0.91 NA -0.2 20.93M 0.00 0.00%
Gowest Gold Ltd 11:54 a.m. 0.12
 0.01
 9.09%
0.085 0.25 NA -0.056 28.85M 0.00 0.00%
Gowest Gold Ltd Ordinary Shares 3:36 p.m. 0.0985
 0.0022
 2.29%
0.011 0.185 NA -0.056 23.68M 0.00 0.00%
Gpm Metals Inc 3:30 p.m. 0.09
 0.005
 5.88%
0.075 0.145 NA -0.01 6.40M 0.00 0.00%
Gpm Metals Inc Ordinary Shares 12:39 p.m. 0.07
 0.015
 17.65%
0.07 0.10 NA -0.01 4.98M 0.00 0.00%
GR Silver Mining Ltd 3:59 p.m. 0.145
 0.005
 3.33%
0.14 0.63 NA -0.12 28.31M 0.00 0.00%
GR Silver Mng Ltd Common Shares 3:33 p.m. 0.1126
 0.0048
 4.09%
0.105 0.5329 NA -0.12 21.98M 0.00 0.00%
Granada Gold Mine Inc 3:16 p.m. 0.035
 0.005
 12.50%
0.035 0.15 NA -0.034 5.27M 0.00 0.00%
Granada Gold Mine Inc Common Shares 3:15 p.m. 0.0265
 0.0026
 8.94%
0.0265 0.1313 NA -0.034 3.99M 0.00 0.00%
Grande Portage Resources Ltd Ordinary SH 11:47 a.m. 0.203
 0.0086
 4.42%
0.171 0.558 NA -0.01 21.85M 0.00 0.00%
Grande Portage Resources LTD. 3:04 p.m. 0.26
 0.02
 8.33%
0.225 0.69 NA -0.01 27.99M 0.00 0.00%
Granite Creek Copper Ltd 3:59 p.m. 0.085
 0.005
 5.56%
0.085 0.27 NA -0.03 11.51M 0.00 0.00%
Granite Creek Copper LTD. Common Shares 2:24 p.m. 0.0671
 0.0019
 2.75%
0.0671 0.2138 NA -0.03 9.09M 0.00 0.00%
Great Panther Mining Ltd Ordinary SH 4:00 p.m. 0.1377
 0.0017
 1.25%
0.10 0.64 NA -0.12 61.82M 0.00 0.00%
Great Quest Fertilizer Ltd 12:55 p.m. 0.035
 0.005
 16.67%
0.02 0.135 NA -0.02 2.97M 0.00 0.00%
Great Quest Fertilizer LTD. Common Share 9:43 a.m. 0.035
 0.0184
 34.46%
0.02 0.063 NA -0.02 2.97M 0.00 0.00%
Green Battery Minerals Inc 11:18 a.m. 0.07
 0.005
 6.67%
0.07 0.21 NA -0.11 4.85M 0.00 0.00%
Green Battery Minerals Inc Ordinary Shar 11:07 a.m. 0.0545
 0.0084
 13.36%
0.0529 0.17 NA -0.11 3.78M 0.00 0.00%