ProfitQuotes.com
symbol lookup  commodity list
Bookmark This Page
S&P 500 Movers: ADSK, DE

Wed, 23 Nov 15:19:37 GMT
Dow Movers: CVX, DIS

Wed, 23 Nov 15:18:48 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

LIST OF MINING COMPANIES — The List

. Stock Screen    Chart - Precious Metals       
Please click any column header to sort by that column. Click for a detailed quote. At least 20 min. delay.
Sort by:
Name
Sort by:
Last Trade
Sort by:
Change
Sort by:
52 Wk Range
Sort by:
PE
Sort by:
EPS
Sort by:
Mkt Cap
Sort by:
Div/Shr
Sort by:
Div Yld
Deleted JAEG.V Has Changed to JAEG.H.V 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
1911 Gold Corp Ordinary Shares 11:47 a.m. 0.076
 0.0066
 7.99%
0.0617 0.322 NA -0.19 5.18M 0.00 0.00%
1911 Gold Corporation 3:55 p.m. 0.115  UNCH  0.0% 0.08 0.415 NA -0.19 7.84M 0.00 0.00%
A-mark Precious Metals Inc 1:00 p.m. 34.29
 0.41
 1.21%
23.71 44.595 5.53 5.45 804.21M 0.20 2.33%
Abacus Mining & Exploration Corporat 12:55 p.m. 0.0219
 0.0013
 5.60%
0.02 0.07 NA -0.07 2.20M 0.00 0.00%
Abacus Mining and Exploration 9:57 a.m. 0.035
 0.005
 16.67%
0.03 0.09 NA -0.07 3.52M 0.00 0.00%
Abcourt Mines Inc 2:37 p.m. 0.045  UNCH  0.0% 0.035 0.11 NA -0.09 15.70M 0.00 0.00%
Abcourt Mines Inc Cl-b F Ordinary Shar 11:28 a.m. 0.03
 0.0042
 12.28%
0.0258 0.084 NA -0.09 10.46M 0.00 0.00%
Aben Resources LTD. 2:59 p.m. 0.03
 0.01
 25.00%
0.02 0.06 NA -0.00466 4.13M 0.00 0.00%
Aben Resources LTD. Ordinary Shares 12:49 p.m. 0.0305
 0.0085
 38.64%
0.0151 0.0488 NA -0.00466 4.20M 0.00 0.00%
Aberdeen International Inc 3:26 p.m. 0.055  UNCH  0.0% 0.04 0.17 2.75 0.02 7.97M 0.005 18.18%
Aberdeen International Inc Ordinary Shar 9:30 a.m. 0.0412
 0.0021
 5.37%
0.03 0.1361 2.06 0.02 5.97M 0.005 24.27%
Adamera Minerals Corp 3:35 p.m. 0.07
 0.005
 6.67%
0.04 0.10 NA -0.003 15.59M 0.00 0.00%
Adamera Minerals Corp Ordinary Shares C 11:25 a.m. 0.0444
 0.0068
 13.28%
0.032 0.0789 NA -0.003 9.89M 0.00 0.00%
Advance Lithium Corp 9:30 a.m. 0.02  UNCH  0.0% 0.015 0.07 NA -0.05 1.58M 0.00 0.00%
Advance Lithium Corp Common Shares 9:31 a.m. 0.0051
 0.0142
 73.58%
0.0051 0.10 NA -0.05 402729 0.00 0.00%
Aftermath Silver Ltd 3:59 p.m. 0.335
 0.045
 15.52%
0.15 0.435 NA -0.06 49.09M 0.00 0.00%
Aftermath Silver Ltd Ordinary Shares 12:59 p.m. 0.2467
 0.0258
 11.68%
0.1091 0.3456 NA -0.06 36.15M 0.00 0.00%
Agnico Eagle Mines Ltd 1:00 p.m. 49.87
 0.06
 0.12%
36.685 67.14 35.12 2.22 22.74B 0.40 3.21%
Agnico Eagle Mines Ltd 4:00 p.m. 66.38
 1.07
 1.59%
48.875 84.66 46.75 2.22 30.27B 0.40 2.41%
Akwaaba Mining Ltd 10:59 a.m. 0.015
 0.005
 50.00%
0.005 0.02 NA -0.001614 2.87M 0.00 0.00%
Akwaaba Mng Ltd Common Shares 2:54 p.m. 0.0047
 0.0151
 76.26%
0.0047 0.0198 NA -0.001614 898581 0.00 0.00%
Alamos Gold Inc Class A Common Shares 1:00 p.m. 9.61
 0.14
 1.44%
6.35 9.805 160.17 -0.17 3.77B 0.025 1.04%
Alamos Gold Inc Cls A 4:00 p.m. 12.89
 0.15
 1.15%
8.30 13.22 214.83 -0.17 5.06B 0.025 0.78%
Aloro Mining Corp 12:54 p.m. 0.02
 0.01
 33.33%
0.015 0.08 NA -0.01 1.10M 0.00 0.00%
Aloro Mng Corp Common Shares 9:36 a.m. 0.0251
 0.0037
 12.85%
0.011 0.0587 NA -0.01 1.38M 0.00 0.00%
Alphamin Resources Corp 3:59 p.m. 0.72
 0.03
 4.00%
0.57 1.455 8.41 0.0375 916.29M 0.03 8.33%
Alphamin Resources Corp Ordinary Shares 12:55 p.m. 0.5651
 0.0148
 2.55%
0.412 1.17 6.60 0.0375 719.16M 0.03 10.62%
Altair Res Inc Common Shares 3:26 p.m. 0.014
 0.013
 48.15%
0.011 0.09 NA -0.07 751963 0.00 0.00%
Altair Resources Inc 3:45 p.m. 0.025
 0.015
 150.00%
0.01 0.10 NA -0.07 1.34M 0.00 0.00%
Altaley Mining Corporation 3:48 p.m. 0.09
 0.005
 5.26%
0.085 0.50 0.75 0.13 25.10M 0.00 0.00%
Altaley Mining Corporation Ordinary Shar 10:05 a.m. 0.0758
 0.0004
 0.53%
0.068 0.3988 0.63 0.13 21.14M 0.00 0.00%
Altamira Gold Corp 3:57 p.m. 0.235
 0.015
 6.82%
0.10 0.26 NA -0.01 38.47M 0.00 0.00%
Altamire Gold Corp Ordinary Shares 12:20 p.m. 0.1704
 0.0096
 5.33%
0.0687 0.212 NA -0.01 27.89M 0.00 0.00%
Altan Rio Minerals Ltd 9:30 a.m. 0.05
 0.01
 25.00%
0.025 0.15 NA -0.01 5.43M 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%
0.0067 0.02 NA -0.01 2.33M 0.00 0.00%
Amarc Resources LTD. 11:06 a.m. 0.15
 0.005
 3.23%
0.085 0.17 NA -0.01 27.99M 0.00 0.00%
Amarc Resources LTD. Ordinary Shares CA 2:57 p.m. 0.1033
 0.0023
 2.28%
0.0684 0.136 NA -0.01 19.28M 0.00 0.00%
Amaroq Minerals Ltd 3:54 p.m. 0.62
 0.02
 3.33%
0.45 0.82 NA -0.14 163.11M 0.00 0.00%
American Creek Resources Ltd New Common 11:24 a.m. 0.0933
 0.0033
 3.67%
0.0786 0.177 250.81 0.000372 37.08M 0.00 0.00%
American Creek Resources LTD. 3:43 p.m. 0.135  UNCH  0.0% 0.105 0.225 362.90 0.000372 53.65M 0.00 0.00%
American Lithium Corp 3:59 p.m. 1.98
 0.06
 2.94%
1.555 5.75 NA -0.13 412.26M 0.00 0.00%
American Lithium Corp Ordinary Shares 12:59 p.m. 1.49
 0.015
 1.00%
1.20 4.56 NA -0.13 310.24M 0.00 0.00%
American Lithium Corp Warrant 05/11/202 11:25 a.m. 0.3213
 0.0185
 5.44%
0.23 2.13 NA NA 0 0.00 0.00%
Americas Gold and Silver Corporation 3:59 p.m. 0.65
 0.02
 2.98%
0.50 1.66 NA -1.11 128.39M 0.00 0.00%
Americas Gold and Silver Corporation Com 1:00 p.m. 0.505
 0.0125
 2.54%
0.37 1.31 NA -1.11 100.62M 0.00 0.00%
Amex Expl Inc Ordinary Shares 12:55 p.m. 1.2499
 0.0201
 1.58%
1.09 2.68 12499.00 0.0001 129.04M 0.00 0.00%
Amex Exploration Inc 3:53 p.m. 1.65
 0.08
 4.62%
1.45 3.36 16500.00 0.0001 170.35M 0.00 0.00%
Amilot Capital Inc 1:29 p.m. 0.005
 0.005
 50.00%
0.005 0.05 NA -0.0025 78911 0.00 0.00%
Amilot Capital Inc Ordinary Shares 11:18 a.m. 0.0000  UNCH  0.0% NA NA NA -0.0025 473464 0.00 0.00%
Angel Gold Corp 11:25 a.m. 0.16
 0.035
 17.95%
0.14 0.255 NA -0.1 2.64M 0.00 0.00%
Angel Gold Corp Ordinary Shares 11:52 a.m. 0.15
 0.0172
 12.95%
0.10 0.2729 NA -0.1 2.48M 0.00 0.00%
Angkor Resources Corp 3:15 p.m. 0.08
 0.005
 5.88%
0.075 0.17 NA -0.04 13.55M 0.00 0.00%
Angkor Resources Corp Common Shares 3:03 p.m. 0.0601
 0.0099
 14.14%
0.0601 0.125 NA -0.04 10.18M 0.00 0.00%
Anglogold Ashanti Ltd 1:00 p.m. 18.16
 0.14
 0.77%
11.94 26.96 13.65 1.48 7.60B 0.285 3.14%
Antioquia Gold Inc 12:23 p.m. 0.015
 0.005
 25.00%
0.015 0.04 NA -0.01 14.24M 0.00 0.00%
Antioquia Gold Inc Ordinary Shares Cana 9:30 a.m. 0.0187
 0.0005
 2.75%
0.011 0.0336 NA -0.01 17.75M 0.00 0.00%
Apex Resources Inc 9:30 a.m. 0.04  UNCH  0.0% 0.04 0.09 NA -0.02 1.43M 0.00 0.00%
Apex Resources Inc Ordinary Shares 1:10 p.m. 0.031
 0.009
 22.50%
0.0201 0.07 NA -0.02 1.11M 0.00 0.00%
Apogee Minerals Ltd 9:30 a.m. 0.095
 0.02
 26.67%
0.055 0.13 NA -0.03 1.95M 0.00 0.00%
Apollo Silver Corp 3:20 p.m. 0.155
 0.01
 6.90%
0.115 0.72 NA -0.03 27.04M 0.00 0.00%
Apollo Silver Corp Common Shares 12:42 p.m. 0.1138
 0.0214
 23.16%
0.079 0.595 NA -0.03 19.85M 0.00 0.00%
Arbor Metals Corp 11:13 a.m. 2.64  UNCH  0.0% 2.10 2.85 NA -0.004527 158.32M 0.00 0.00%
Arbor Metals Corp Ordinary Shares 11:20 a.m. 1.91
 0.02
 1.04%
1.91 1.9757 NA -0.004527 114.54M 0.00 0.00%
Archon Minerals Ltd 2:47 p.m. 0.27
 0.02
 8.00%
0.16 0.30 NA -0.01 14.69M 0.00 0.00%
Arctic Star Expl Corp Common Shares 1:38 p.m. 0.0282
 0.0035
 11.04%
0.0282 0.0983 NA -0.02 5.73M 0.00 0.00%
Arctic Star Exploration Corp 9:30 a.m. 0.04
 0.005
 11.11%
0.04 0.13 NA -0.02 8.12M 0.00 0.00%
Arcus Development Group Inc 1:50 p.m. 0.02
 0.01
 100.00%
0.01 0.04 NA -0.000816 1.48M 0.00 0.00%
Arcus Development Group Inc Common Shar 1:24 p.m. 0.023
 0.0109
 90.08%
0.01 0.023 NA -0.000816 1.70M 0.00 0.00%
Argentum Silver Corp 1:12 p.m. 0.055
 0.01
 22.22%
0.045 0.20 NA -0.01 2.84M 0.00 0.00%
Argentum Silver Corp Ordinary Shares C 11:17 a.m. 0.0122
 0.0001
 0.83%
0.0121 0.128 NA -0.01 629502 0.00 0.00%
Argonaut Gold Inc 4:00 p.m. 0.405
 0.005
 1.22%
0.325 3.63 5.06 0.08 338.42M 0.00 0.00%
Argonaut Gold Inc Ordinary Shares Canad 12:46 p.m. 0.2956
 0.0283
 8.74%
0.24 2.84 3.69 0.08 247.01M 0.00 0.00%
Aris Mining Corporation 4:16 p.m. 3.58
 0.09
 2.45%
2.69 6.13 NA NA 487.09M 0.015 5.03%
Aris Mng Corp Ordinary Shares 12:59 p.m. 2.68
 0.014
 0.53%
1.9575 4.93 1.69 1.59 364.63M 0.015 6.72%
Aris Mng Corp WT Warrant 12:12 p.m. 0.1302
 0.0028
 2.10%
0.1302 0.3139 NA NA 0 0.00 0.00%
Armor Minerals Inc 3:26 p.m. 0.425  UNCH  0.0% 0.425 0.87 NA -0.001441 32.57M 0.00 0.00%
Armor Minerals Inc Ordinary Shares 12:39 p.m. 0.30
 0.0981
 24.64%
0.30 0.476 NA -0.001441 22.99M 0.00 0.00%
Ascendant Res Inc Ordinary Shares 1:22 p.m. 0.1092
 0.0142
 14.95%
0.079 0.2031 NA -0.05 14.25M 0.00 0.00%
Ascendant Resources Inc 1:56 p.m. 0.135
 0.005
 3.57%
0.103 0.27 NA -0.05 17.61M 0.00 0.00%
Ashanti Sankofa Inc Ordinary Shares 9:38 a.m. 0.0008
 0.0192
 96.00%
0.0007 0.02 NA -0.003933 41521 0.00 0.00%
Atac Resources Ltd Ordinary Shares 12:13 p.m. 0.0715
 0.0043
 6.40%
0.0544 0.1273 NA -0.02 15.00M 0.00 0.00%
Atac Resources LTD. 3:30 p.m. 0.09  UNCH  0.0% 0.075 0.16 NA -0.02 18.88M 0.00 0.00%
Atico Mining Corp Com Canada 12:13 p.m. 0.1843
 0.0033
 1.82%
0.1638 0.4171 3.69 0.05 22.35M 0.00 0.00%
Atico Mining Corporation 12:13 p.m. 0.255
 0.02
 8.51%
0.21 0.52 5.10 0.05 30.93M 0.00 0.00%
Aton Res Inc Common Shares 12:29 p.m. 0.16
 0.02
 11.11%
0.1245 0.48 NA -0.14 8.96M 0.00 0.00%
Aton Resources Inc 9:46 a.m. 0.21
 0.01
 5.00%
0.16 0.69 NA -0.14 11.77M 0.00 0.00%
Augusta Gold Corp 12:55 p.m. 1.44
 0.08
 5.88%
0.7051 1.89 28.80 0.05 101.48M 0.00 0.00%
Augusta Gold Corp 3:36 p.m. 1.90
 0.09
 4.97%
0.89 2.40 NA NA 0 0.00 0.00%
Auq Gold Mining Inc 9:30 a.m. 0.06  UNCH  0.0% 0.02 0.24 NA -0.03 942118 0.00 0.00%
Auq Gold Mng Inc Ordinary Shares 3:56 p.m. 0.14
 0.007
 5.26%
0.14 0.14 NA -0.03 2.20M 0.00 0.00%
Aura Minerals Inc 4:00 p.m. 7.83
 0.94
 10.72%
6.49 13.51 7.39 0.6 562.41M 0.14 3.58%
Aura Minerals Inc Common Shares 12:30 p.m. 5.9926
 0.2326
 4.04%
4.76 10.63 5.65 0.6 430.43M 0.14 4.67%
Aurania Resources Ltd 3:53 p.m. 0.51
 0.01
 2.00%
0.39 1.31 NA -0.55 27.53M 0.00 0.00%
Aurania Resources Ltd WT Exp Cad Warrant 3:50 p.m. 0.20  UNCH  0.0% 0.20 0.20 NA NA 0 0.00 0.00%
Aurania Resources LTD. Ordinary Shares 3:18 p.m. 0.3518
 0.0118
 3.47%
0.2997 1.04 NA -0.55 18.99M 0.00 0.00%
Aurcana Silver Corporation 1:43 p.m. 0.01  UNCH  0.0% 0.005 0.435 NA -0.13 3.09M 0.00 0.00%
Aurcana Silver Corporation Common Shares 12:31 p.m. 0.0102
 0.0008
 7.27%
0.005 0.37 NA -0.13 3.15M 0.00 0.00%
Aurelius Minerals Inc 3:45 p.m. 0.07
 0.005
 7.69%
0.06 0.39 NA -0.23 3.49M 0.00 0.00%
Aurelius Minerals Inc Common Shares 11:13 a.m. 0.06
 0.0094
 13.54%
0.0536 0.31 NA -0.23 2.99M 0.00 0.00%
Aurion Resources LTD. 12:58 p.m. 0.45
 0.025
 5.88%
0.375 1.36 NA -0.07 53.03M 0.00 0.00%
Aurion Resources LTD. Ordinary Shares C 10:03 a.m. 0.3365
 0.0245
 7.85%
0.273 1.09 NA -0.07 39.66M 0.00 0.00%
Austral Gold Ltd 11:41 a.m. 0.035
 0.005
 12.50%
0.035 0.11 NA NA 0 0.00 0.00%
Austral Gold Ltd Ordinary Shares Austra 9:30 a.m. 0.02
 0.0037
 15.61%
0.0168 0.083 NA -0.012 12.25M 0.00 0.00%
Avidian Gold Corp 3:22 p.m. 0.04
 0.005
 14.29%
0.02 0.095 NA -0.001698 6.61M 0.00 0.00%
Avidian Gold Corp Common Shares 3:22 p.m. 0.034
 0.0001
 0.29%
0.0176 0.10 NA -0.001698 5.61M 0.00 0.00%
Avino Silver & Gold Mines LTD. Commo 1:00 p.m. 0.69
 0.01
 1.47%
0.475 1.06 13.80 -0.02 81.66M 0.00 0.00%
Avino Silver and Gold Mines Ltd 3:59 p.m. 0.95  UNCH  0.0% 0.64 1.36 19.00 -0.02 112.43M 0.00 0.00%
Awale Resources Ltd 3:56 p.m. 0.145
 0.015
 11.54%
0.12 0.285 NA -0.1 4.51M 0.00 0.00%
Axmin Inc 9:44 a.m. 0.035  UNCH  0.0% 0.025 0.07 NA -0.004 5.20M 0.00 0.00%
Axmin Inc Ordinary Shares Canada 9:32 a.m. 0.0319
 0.0016
 4.78%
0.0183 0.043 NA -0.004 4.74M 0.00 0.00%
Azimut Exploration Inc 2:52 p.m. 0.58
 0.02
 3.57%
0.49 1.75 17.06 -0.01 47.67M 0.00 0.00%
Azucar Minerals Ltd 11:11 a.m. 0.06  UNCH  0.0% 0.045 0.19 NA -0.01 4.43M 0.00 0.00%
Azucar Minerals Ltd Ordinary Shares 3:09 p.m. 0.0371
 0.0039
 9.51%
0.029 0.1523 NA -0.01 2.74M 0.00 0.00%
B2gold Corp 4:00 p.m. 4.71
 0.07
 1.46%
3.835 6.39 21.41 0.4 5.06B 0.04 3.40%
B2gold Corp Common Shares Canada 1:00 p.m. 3.51
 0.04
 1.13%
2.81 5.07 15.95 0.4 3.77B 0.03 3.42%
Balto Resources LTD. 1:19 p.m. 0.025  UNCH  0.0% 0.025 0.14 NA -0.01 1.82M 0.00 0.00%
Banyan Gold Corp 3:06 p.m. 0.40
 0.005
 1.23%
0.275 0.57 NA -0.02 103.69M 0.00 0.00%
Banyan Gold Corp Class A Ordinary Share 1:02 p.m. 0.2916
 0.0021
 0.72%
0.221 0.457 NA -0.02 75.59M 0.00 0.00%
Barksdale Res Corp Ordinary Shares 10:29 a.m. 0.497
 0.0106
 2.18%
0.2153 0.6615 NA -0.03 36.31M 0.00 0.00%
Barksdale Resources Corp 3:41 p.m. 0.63
 0.02
 3.08%
0.26 0.95 NA -0.03 46.02M 0.00 0.00%
Baroyeca Gold & Silver Inc Common SH 3:43 p.m. 0.0545
 0.0045
 9.00%
0.05 0.49 NA -0.044236 2.92M 0.00 0.00%
Baroyeca Gold and Silver Inc 1:48 p.m. 0.08
 0.005
 5.88%
0.075 0.50 NA -0.044236 4.28M 0.00 0.00%
Barrick Gold Corporation BC 1:00 p.m. 16.02
 0.21
 1.29%
13.01 26.07 14.97 1.14 28.22B 0.10 2.50%
Baru Gold Corp 11:51 a.m. 0.025  UNCH  0.0% 0.02 0.12 NA -0.02 4.95M 0.00 0.00%
Baru Gold Corp Common Shares 10:31 a.m. 0.0229
 0.0052
 29.38%
0.0175 0.0977 NA -0.02 4.53M 0.00 0.00%
Batero Gold Corp 3:14 p.m. 0.035  UNCH  0.0% 0.03 0.11 NA -0.01 4.03M 0.00 0.00%
Batero Gold Corp Ordinary Shares Canad 2:45 p.m. 0.0201
 0.0049
 19.60%
0.0201 0.21 NA -0.01 2.32M 0.00 0.00%
Bayhorse Silver Inc 12:10 p.m. 0.045  UNCH  0.0% 0.03 0.135 NA -0.03 10.73M 0.00 0.00%
Bayhorse Silver Inc Ordinary Shares CA 12:25 p.m. 0.0332
 0.0008
 2.35%
0.0214 0.1114 NA -0.03 7.91M 0.00 0.00%
Bear Creek Mining Corp 11:31 a.m. 0.3817
 0.0094
 2.40%
0.27 1.20 NA -0.18 58.79M 0.00 0.00%
Bear Creek Mining Corp 3:59 p.m. 0.51  UNCH  0.0% 0.37 1.52 NA -0.18 78.55M 0.00 0.00%
Bearclaw Capital Corp 3:30 p.m. 0.20  UNCH  0.0% 0.18 0.22 NA -0.04 1.17M 0.00 0.00%
Bearing Lithium Corp 10:27 a.m. 0.33  UNCH  0.0% 0.20 0.42 1.43 0.18 35.99M 0.00 0.00%
Bearing Lithium Corp Common Shares 12:43 p.m. 0.2412
 0.0053
 2.15%
0.1508 0.3322 1.05 0.18 26.30M 0.00 0.00%
Bedford Metals Corp 3:02 p.m. 0.115
 0.035
 43.75%
0.07 0.60 NA NA 225178 0.00 0.00%
Bedford Metals Corp Common Shares 1:53 p.m. 0.10
 0.20
 66.67%
0.10 0.359 NA NA 195807 0.00 0.00%
Bell Copper Corporation 2:59 p.m. 0.165
 0.005
 3.12%
0.11 0.73 8.06 0.02 17.18M 0.00 0.00%
Bell Copper Corporation Ordinary Shares 11:26 a.m. 0.124
 0.0085
 7.36%
0.0845 0.5799 6.06 0.02 12.91M 0.00 0.00%
Belo Sun Mining Corp 12:33 p.m. 0.25
 0.01
 4.17%
0.20 0.88 NA -0.01 113.76M 0.00 0.00%
Belo Sun Mining Corp Ordinary Shares C 12:46 p.m. 0.18
 0.005
 2.86%
0.135 0.727 NA -0.01 81.91M 0.00 0.00%
Benchmark Metals Inc 11:09 a.m. 0.385
 0.005
 1.32%
0.305 1.20 NA -0.07 79.85M 0.00 0.00%
Benchmark Metals Inc Ordinary Shares 10:31 a.m. 0.294
 0.0069
 2.40%
0.2283 0.9368 NA -0.07 60.97M 0.00 0.00%
Benton Resources Inc 3:25 p.m. 0.115  UNCH  0.0% 0.06 0.235 NA -0.05 16.08M 0.00 0.00%
Benton Resources Inc Com Canada 10:50 a.m. 0.07
 0.01
 12.50%
0.04 0.19 NA -0.05 9.79M 0.00 0.00%
Benz Mining Corp 3:41 p.m. 0.39  UNCH  0.0% 0.32 0.78 NA -0.12 49.46M 0.00 0.00%
Benz Mng Corp Ordinary Shares Canada 3:05 p.m. 0.35
 0.01
 2.78%
0.27 0.6085 NA -0.12 44.38M 0.00 0.00%
Bessor Minerals Inc 1:00 p.m. 0.05
 0.01
 16.67%
0.02 0.12 NA -0.004117 1.31M 0.00 0.00%
Bessor Minerals Inc Common Shares 11:44 a.m. 0.039
 0.032
 45.07%
0.0004 0.0815 NA -0.004117 1.03M 0.00 0.00%
Big Ridge Gold Corp 2:10 p.m. 0.10
 0.005
 5.26%
0.09 0.37 NA -0.12 13.66M 0.00 0.00%
Big Ridge Gold Corp Common Shares 3:16 p.m. 0.0711
 0.0081
 10.23%
0.0653 0.2935 NA -0.12 9.71M 0.00 0.00%
Big Tree Carbon Inc 2:04 p.m. 0.085  UNCH  0.0% 0.085 0.355 NA -0.02 9.63M 0.00 0.00%
Big Tree Carbon Inc Ordinary Shares 9:30 a.m. 0.0653
 0.0268
 29.10%
0.0653 0.265 NA -0.02 7.40M 0.00 0.00%
Bitterroot Resources Ltd 1:01 p.m. 0.05
 0.01
 25.00%
0.04 0.14 NA -0.01 4.43M 0.00 0.00%
Bitterroot Resources Ltd Common Shares 9:50 a.m. 0.0343
 0.0001
 0.29%
0.0326 0.0993 NA -0.01 3.04M 0.00 0.00%
Black Mammoth Metals Corp 1:44 p.m. 0.065
 0.005
 7.14%
0.065 0.21 3.14 0.02 739497 0.00 0.00%
Black Mammoth Metals Corp Canada Commo 3:37 p.m. 0.082
 0.019
 30.16%
0.063 0.17 3.96 0.02 932903 0.00 0.00%
Blackrock Silver Corp 3:57 p.m. 0.455
 0.02
 4.21%
0.365 1.30 NA -0.2 75.86M 0.00 0.00%
Blackrock Silver Corp Ordinary Shares 12:49 p.m. 0.3469
 0.029
 7.71%
0.2599 1.08 NA -0.2 57.84M 0.00 0.00%
Blackwolf Copper & Gold Ltd Common S 10:15 a.m. 0.1665
 0.0033
 2.02%
0.1632 0.62 NA -0.35 6.59M 0.00 0.00%
Blackwolf Copper and Gold Ltd 10:41 a.m. 0.22
 0.02
 8.33%
0.20 0.76 NA -0.35 8.71M 0.00 0.00%
Blende Silver Corp 1:40 p.m. 0.02
 0.005
 33.33%
0.015 0.09 NA -0.003627 1.42M 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 1:05 p.m. 0.015  UNCH  0.0% 0.01 0.06 NA -0.01 2.22M 0.00 0.00%
Blue Moon Metals Inc Common Shares 3:16 p.m. 0.0125
 0.001
 8.70%
0.0074 0.051 NA -0.01 1.85M 0.00 0.00%
Blue Star Gold Corp 3:59 p.m. 0.23
 0.035
 13.21%
0.19 0.70 NA -0.1 13.84M 0.00 0.00%
Blue Star Gold Corp Ordinary Shares 3:26 p.m. 0.193
 0.017
 8.10%
0.173 0.5211 NA -0.1 11.61M 0.00 0.00%
Bold Ventures Inc 10:39 a.m. 0.075  UNCH  0.0% 0.065 0.17 NA -0.01 3.70M 0.00 0.00%
Bold Ventures Inc Common Shares 11:03 a.m. 0.05
 0.027
 35.06%
0.0125 0.096 NA -0.01 2.47M 0.00 0.00%
Bonterra Res Inc Ordinary Shares 12:57 p.m. 0.1927
 0.0153
 7.36%
0.1924 1.16 NA -0.31 24.32M 0.00 0.00%
Bonterra Resources Inc 3:59 p.m. 0.275
 0.005
 1.79%
0.26 1.44 NA -0.31 34.70M 0.00 0.00%
Boundary Gold & Copper Mng Ltd Ordin 9:30 a.m. 0.0151
 0.0002
 1.34%
0.0147 0.0304 NA -0.04 476663 0.00 0.00%
Boundary Gold and Copper Mining Ltd 1:19 p.m. 0.02  UNCH  0.0% 0.02 0.035 NA -0.04 631342 0.00 0.00%
Bravada Gold Corp New Ordinary Shares 10:24 a.m. 0.0212
 0.0002
 0.95%
0.0177 0.051 NA -0.02 2.78M 0.00 0.00%
Bravada Gold Corporation 3:08 p.m. 0.025
 0.005
 16.67%
0.02 0.06 NA -0.02 3.28M 0.00 0.00%
Braveheart Resources Inc 12:34 p.m. 0.07  UNCH  0.0% 0.045 0.115 NA -0.02 16.18M 0.00 0.00%
Braveheart Resources Inc Common Shares 10:23 a.m. 0.0525
 0.001
 1.94%
0.0325 0.092 NA -0.02 12.14M 0.00 0.00%
Brigadier Gold Ltd 12:51 p.m. 0.01  UNCH  0.0% 0.01 0.05 NA -0.05 777897 0.00 0.00%
Brigadier Gold Ltd Ordinary Shares 12:26 p.m. 0.008
 0.002
 20.00%
0.0059 0.05 NA -0.05 622318 0.00 0.00%
Brunswick Expl Inc Com Canada 12:52 p.m. 0.329
 0.025
 8.22%
0.1739 0.40 NA NA 52.83M 0.00 0.00%
Brunswick Exploration Inc 3:59 p.m. 0.435
 0.03
 6.45%
0.105 0.47 NA NA 69.85M 0.00 0.00%
Btu Metals Corp 1:59 p.m. 0.025  UNCH  0.0% 0.015 0.125 NA -0.01 2.94M 0.00 0.00%
Btu Metals Corp Ordinary Shares Canadac 3:56 p.m. 0.0146
 0.0045
 23.56%
0.011 0.0973 NA -0.01 1.72M 0.00 0.00%
Buenaventura Mining Company Inc 1:00 p.m. 8.11
 0.07
 0.86%
5.09 12.35 6.65 -1.04 2.06B 0.075 1.85%
Bullion Gold Resources Corp 3:41 p.m. 0.055
 0.005
 8.33%
0.035 0.12 NA -0.01 2.88M 0.00 0.00%
Bullion Gold Resources Corp Common Shar 10:19 a.m. 0.049
 0.009
 22.50%
0.0003 0.10 NA -0.01 2.57M 0.00 0.00%
Bwr Exploration Inc 12:15 p.m. 0.03  UNCH  0.0% 0.02 0.055 NA -0.01 0 0.00 0.00%
Caledonia Mining Corporation Plc Common 1:00 p.m. 11.14
 0.50
 4.30%
8.7487 18.23 4.82 1.48 142.96M 0.14 5.03%
Calibre Mining Corp 4:00 p.m. 0.84
 0.03
 3.45%
0.52 1.72 8.40 0.16 378.07M 0.00 0.00%
Calibre Mining Corp Ordinary Shares 12:21 p.m. 0.6398
 0.0062
 0.96%
0.381 1.38 6.40 0.16 287.96M 0.00 0.00%
Callinex Mines Inc 12:20 p.m. 2.30
 0.10
 4.54%
1.47 3.50 NA -0.09 34.34M 0.00 0.00%
Callinex Mines Inc Common Shares 12:20 p.m. 1.69
 0.0603
 3.70%
1.1277 2.82 NA -0.09 25.24M 0.00 0.00%
Camino Minerals Corp Ordinary Shares C 10:12 a.m. 0.038
 0.007
 15.56%
0.0197 0.078 NA -0.01 6.59M 0.00 0.00%
Camino Minerals Corporation 3:34 p.m. 0.045  UNCH  0.0% 0.025 0.10 NA -0.01 7.80M 0.00 0.00%
Canada Carbon Inc 3:59 p.m. 0.07  UNCH  0.0% 0.03 0.10 NA -0.01 10.81M 0.00 0.00%
Canada Carbon Inc Ordinary Shares Cana 9:30 a.m. 0.05  UNCH  0.0% 0.015 0.14 NA -0.01 7.72M 0.00 0.00%
Canada Silver Cobalt Wks Inc Common Shar 12:26 p.m. 0.0663
 0.0017
 2.50%
0.0593 0.2588 NA -0.12 13.46M 0.00 0.00%
Canada Silver Cobalt Works Inc 3:25 p.m. 0.09  UNCH  0.0% 0.08 0.325 NA -0.12 18.27M 0.00 0.00%
Canagold Res Ltd Common Shares 11:34 a.m. 0.1451
 0.0049
 3.27%
0.144 0.3725 NA -0.027778 13.24M 0.00 0.00%
Canagold Resources Ltd 1:50 p.m. 0.195
 0.015
 8.33%
0.18 0.45 NA -0.027778 17.80M 0.00 0.00%
Canasil Res Inc Unclassified 2:52 p.m. 0.0267
 0.0033
 11.00%
0.0267 0.12 NA -0.02 3.66M 0.00 0.00%
Canasil Resources Inc 12:18 p.m. 0.04
 0.005
 11.11%
0.04 0.14 NA -0.02 5.49M 0.00 0.00%
Candelaria Mining Corp 3:45 p.m. 0.09
 0.015
 20.00%
0.055 0.41 NA -0.08 13.45M 0.00 0.00%
Candelaria Mining Corp Ordinary Shares 3:07 p.m. 0.0517
 0.0054
 9.46%
0.05 0.3238 NA -0.08 7.72M 0.00 0.00%
Candente Copper Corp 11:02 a.m. 0.15  UNCH  0.0% 0.105 0.26 22.23 -0.00455 40.85M 0.00 0.00%
Candente Copper Corporation Common Share 12:25 p.m. 0.12
 0.015
 11.11%
0.08 0.2079 NA -0.00455 32.68M 0.00 0.00%
Canex Metals Inc 3:48 p.m. 0.08
 0.01
 14.29%
0.06 0.20 NA -0.01 7.56M 0.00 0.00%
Canex Metals Inc Ordinary Shares 1:16 p.m. 0.05  UNCH  0.0% 0.05 0.20 NA -0.01 4.72M 0.00 0.00%
Canterra Minerals Corp Ordinary Shares 2:13 p.m. 0.0333
 0.0029
 8.01%
0.0284 0.243 NA -0.08 2.57M 0.00 0.00%
Canterra Minerals Corporation 3:16 p.m. 0.04
 0.005
 14.29%
0.035 0.29 NA -0.08 3.08M 0.00 0.00%
Cantex Mine Development Corp 1:18 p.m. 0.225
 0.01
 4.65%
0.18 0.54 NA -0.14 18.07M 0.00 0.00%
Cantex Mine Development Corp Ordinary SH 2:12 p.m. 0.1624
 0.0047
 2.98%
0.1366 0.39 NA -0.14 13.05M 0.00 0.00%
Canxgold Mining Corp 12:15 p.m. 0.02  UNCH  0.0% 0.015 0.21 NA NA 1.29M 0.00 0.00%
Canxgold Mng Corp Common Shares 2:52 p.m. 0.018  UNCH  0.0% 0.018 0.175 NA NA 1.16M 0.00 0.00%
Capitan Mining Inc 4:15 p.m. 0.23  UNCH  0.0% 0.18 0.74 4.60 -0.02 16.05M 0.00 0.00%
Capitan Mining Inc Canada 12:34 p.m. 0.1745
 0.0125
 7.72%
0.0901 0.6498 3.49 -0.02 12.18M 0.00 0.00%
Cariboo Rose Res Ltd Common Shares Cana 9:30 a.m. 0.033
 0.001
 3.12%
0.0112 0.1246 NA -0.006 1.57M 0.00 0.00%
Cariboo Rose Resources LTD. 2:42 p.m. 0.035
 0.005
 16.67%
0.02 0.065 NA -0.006 1.66M 0.00 0.00%
Carlin Gold Corp 3:07 p.m. 0.02  UNCH  0.0% 0.02 0.045 11.92 0.000875 1.78M 0.00 0.00%
Cartier Resources Inc 10:13 a.m. 0.09
 0.005
 5.26%
0.075 0.21 NA -0.001336 28.33M 0.00 0.00%
Cartier Resources Inc Canada Common S 12:51 p.m. 0.07
 0.005
 6.67%
0.055 0.16 NA -0.001336 22.04M 0.00 0.00%
Cassiar Gold Corp 2:51 p.m. 0.57
 0.01
 1.72%
0.48 1.48 NA -0.03 46.81M 0.00 0.00%
Cassiar Gold Corp Common Shares 12:52 p.m. 0.4344
 0.0056
 1.27%
0.3532 1.25 NA -0.03 35.67M 0.00 0.00%
Centamin Plc 3:59 p.m. 1.74
 0.04
 2.35%
1.15 1.89 15.97 0.08738 2.01B 0.025 2.87%
Centamin Plc Ordinary Shares Jersey 12:50 p.m. 1.28
 0.03
 2.40%
0.8713 1.44 11.75 0.08738 1.48B 0.025 3.91%
Centerra Gold Inc 4:00 p.m. 7.01
 0.21
 2.91%
5.18 13.52 NA -1.29 1.54B 0.07 3.99%
Centerra Gold Inc Common Shares 1:00 p.m. 5.28
 0.12
 2.22%
3.77 10.57 NA -1.29 1.16B 0.07 5.30%
Central Iron Ore Ltd 11:23 a.m. 0.065
 0.01
 13.33%
0.065 0.24 NA -0.0039 4.73M 0.00 0.00%
Chakana Copper Corp 1:25 p.m. 0.08  UNCH  0.0% 0.06 0.33 NA -0.07 13.56M 0.00 0.00%
Chakana Copper Corp Ordinary Shares Can 12:59 p.m. 0.0642
 0.0072
 12.63%
0.0425 0.2687 NA -0.07 10.88M 0.00 0.00%
Chesapeake Gold Corp 3:59 p.m. 2.02
 0.03
 1.46%
1.80 4.11 NA -0.11 136.08M 0.00 0.00%
Chesapeake Gold Corp Ordinary Shares 9:38 a.m. 1.55  UNCH  0.0% 1.35 3.1957 NA -0.11 104.42M 0.00 0.00%
Chibougamau Independant Mines Inc Common 11:28 a.m. 0.09  UNCH  0.0% 0.0887 0.18 NA -0.01 4.82M 0.00 0.00%
Chibougamau Independent Mines Inc 12:21 p.m. 0.12
 0.02
 20.00%
0.09 0.30 NA -0.01 6.43M 0.00 0.00%
China Gold Int Resources Corp 3:59 p.m. 3.55
 0.08
 2.31%
3.03 5.42 5.35 0.6744 1.41B 0.00 0.00%
China Gold International Resources Corp 1:47 p.m. 2.62
 0.11
 4.03%
2.30 4.17 3.95 0.6744 1.04B 0.25 9.54%
Cliffmont Resources Ltd 2:55 p.m. 0.04
 0.01
 20.00%
0.04 0.125 10.33 -0.003282 351044 0.00 0.00%
Cmc Metals Ltd 3:24 p.m. 0.205
 0.01
 4.65%
0.08 0.25 NA -0.04 27.00M 0.00 0.00%
Cmc Metals Ltd Common Shares 12:56 p.m. 0.1567
 0.0009
 0.57%
0.0619 0.21 NA -0.04 20.64M 0.00 0.00%
Coeur Mining Inc 1:00 p.m. 3.40
 0.01
 0.29%
2.54 5.89 NA -0.13 955.19M 0.00 0.00%
Colibri Resource Corp Common Shares 12:36 p.m. 0.02  UNCH  0.0% 0.02 0.0887 2.37 0.000757 1.93M 0.00 0.00%
Colibri Resource Corporation 3:20 p.m. 0.04  UNCH  0.0% 0.03 0.055 4.73 0.000757 3.87M 0.00 0.00%
Commander Resources Ltd 9:30 a.m. 0.09
 0.015
 20.00%
0.075 0.175 NA -0.02 3.57M 0.00 0.00%
Commander Resources Ltd Ordinary Shares 3:37 p.m. 0.074
 0.021
 39.62%
0.053 0.1323 NA -0.02 2.94M 0.00 0.00%
Compass Gold Corporation 3:21 p.m. 0.07
 0.005
 7.69%
0.055 0.20 NA -0.01 6.58M 0.00 0.00%
Compass Gold Corporation Ordinary Shares 2:58 p.m. 0.0489
 0.0676
 58.03%
0.0489 0.13 NA -0.01 4.60M 0.00 0.00%
Comstock Metals Ltd 2:58 p.m. 0.025
 0.01
 28.57%
0.025 0.11 2.50 0.01 741800 0.00 0.00%
Comstock Metals Ltd Common Shares 3:05 p.m. 0.0289
 0.0111
 27.75%
0.0289 0.0867 2.89 0.01 857520 0.00 0.00%
Condor Gold Plc 3:35 p.m. 0.33
 0.01
 2.94%
0.31 0.66 NA NA 0 0.00 0.00%
Condor Gold Plc Ordinary Shares United 11:54 a.m. 0.27
 0.01
 3.85%
0.26 0.49 NA -0.017 42.83M 0.00 0.00%
Conquest Resources Ltd Common Shares 10:16 a.m. 0.0145
 0.0007
 4.61%
0.01 0.0681 NA -0.03 1.96M 0.00 0.00%
Conquest Resources LTD. 1:51 p.m. 0.025
 0.01
 66.67%
0.015 0.10 NA -0.03 3.38M 0.00 0.00%
Consolidated Woodjam Copper Corp 12:23 p.m. 0.08
 0.005
 5.88%
0.05 0.145 NA -0.004 11.31M 0.00 0.00%
Consolidated Woodjam Copper Corp Ordinar 10:25 a.m. 0.0741
 0.0126
 20.49%
0.0408 0.1085 NA -0.004 10.48M 0.00 0.00%
Constantine Metal Res Ltd Common Shares 3:29 p.m. 0.258
 0.028
 12.17%
0.1702 0.60 NA -0.03 16.15M 0.00 0.00%
Constantine Metal Reso 3:29 p.m. 0.345
 0.015
 4.54%
0.235 0.77 NA -0.03 21.60M 0.00 0.00%
Contact Gold Corp Cda 11:20 a.m. 0.0226
 0.0024
 9.60%
0.013 0.0508 NA -0.02 6.81M 0.00 0.00%
Contact Gold Inc 12:27 p.m. 0.025  UNCH  0.0% 0.02 0.07 NA -0.14 6.02M 0.00 0.00%
Copaur Minerals Inc 3:46 p.m. 0.45
 0.025
 5.26%
0.34 1.70 NA -0.05 22.93M 0.00 0.00%
Copaur Minerals Inc Ordinary Shares 12:35 p.m. 0.3524
 0.0145
 3.95%
0.255 1.34 NA -0.05 17.96M 0.00 0.00%
Copper Fox Metals Inc 3:37 p.m. 0.17  UNCH  0.0% 0.15 0.33 NA -0.001694 89.11M 0.00 0.00%
Copper Fox Metals Inc Common Shares Can 9:30 a.m. 0.143
 0.015
 11.72%
0.1071 0.275 NA -0.001694 74.96M 0.0206 14.42%
Copper RD Res Inc Common Shares 11:01 a.m. 0.1388  UNCH  0.0% 0.1388 0.1388 NA NA 5.87M 0.00 0.00%
Copper Road Resources Inc 2:59 p.m. 0.085  UNCH  0.0% 0.075 0.295 NA NA 3.60M 0.00 0.00%
Cordoba Minerals Corp 2:40 p.m. 0.39
 0.01
 2.50%
0.35 0.84 NA -0.28 34.77M 0.00 0.00%
Cordoba Minerals Corp Common Shares 12:22 p.m. 0.2935
 0.0341
 10.41%
0.239 0.6248 NA -0.28 26.17M 0.00 0.00%
Cornerstone Cap Res Inc Canada Common 2:04 p.m. 2.86
 0.14
 4.67%
1.26 4.1031 NA -0.19 105.59M 0.00 0.00%
Cornerstone Capital Resources Inc 9:30 a.m. 3.87
 0.12
 3.01%
2.57 5.28 NA -0.19 142.89M 0.00 0.00%
Cortus Metals Inc 2:43 p.m. 0.01
 0.005
 33.33%
0.01 0.125 NA -0.02 475453 0.00 0.00%
Cortus Metals Inc Canada 9:30 a.m. 0.0147
 0.0053
 26.50%
0.0147 0.0958 NA -0.02 698916 0.00 0.00%
Cosigo Res Ltd Common Shares 12:27 p.m. 0.02
 0.0068
 25.37%
0.01 0.0268 NA -0.001 1.67M 0.00 0.00%
Cosigo Resources Ltd 2:41 p.m. 0.035
 0.01
 40.00%
0.02 0.075 NA -0.001 2.92M 0.00 0.00%
Critical Elements Lithium Corporation 3:59 p.m. 2.17
 0.04
 1.81%
1.13 2.53 NA -0.01 460.12M 0.00 0.00%
Critical Elements Lithium Corporation CO 11:55 a.m. 1.624
 0.04
 2.40%
0.88 1.86 NA -0.01 344.35M 0.00 0.00%
Currie Rose Resources Inc 9:30 a.m. 0.025  UNCH  0.0% 0.02 0.085 NA -0.042 4.36M 0.00 0.00%
Cypress Development Corp 3:59 p.m. 1.02
 0.02
 1.92%
0.97 2.39 NA -0.02 149.46M 0.00 0.00%
Cypress Development Corporation Ordinary 12:40 p.m. 0.7702
 0.0012
 0.16%
0.7261 1.88 NA -0.02 112.86M 0.00 0.00%
D/B/A Sibanye-stillwater Ltd Ads 1:00 p.m. 10.31
 0.13
 1.25%
8 20.64 0.36 45.16 7.29B 0.31 6.01%
Damara Gold Corp 2:38 p.m. 0.025  UNCH  0.0% 0.025 0.11 NA -0.01 1.74M 0.00 0.00%
Damara Gold Corp Ordinary Shares Canad 3:38 p.m. 0.024
 0.004
 20.00%
0.02 0.085 NA -0.01 1.67M 0.00 0.00%
Decade Resources Ltd Common Shares 10:15 a.m. 0.08
 0.01
 14.29%
0.0032 0.0947 NA -0.1 5.21M 0.00 0.00%
Decade Resources LTD. 2:05 p.m. 0.09  UNCH  0.0% 0.065 0.30 NA -0.1 5.86M 0.00 0.00%
Defiance Silver Corp 3:30 p.m. 0.145  UNCH  0.0% 0.135 0.75 NA -0.02 33.02M 0.00 0.00%
Defiance Silver Corp Ordinary Shares C 12:39 p.m. 0.1089
 0.0013
 1.18%
0.0958 0.5808 NA -0.02 24.80M 0.00 0.00%
Delta Res LTD. Ordinary Shares 3:15 p.m. 0.07
 0.0035
 4.76%
0.0327 0.2509 NA -0.04 3.54M 0.00 0.00%
Delta Resources Ltd 1:08 p.m. 0.125
 0.005
 3.85%
0.04 0.32 NA -0.04 6.33M 0.00 0.00%
Denarius Metals Corp 9:30 a.m. 0.4444
 0.4444
 NA%
0.433 5.60 1.11 -1.6 9.23M 0.00 0.00%
Denarius Metals Corp 3:57 p.m. 0.67
 0.12
 21.82%
0.55 7.30 1.68 -1.6 13.91M 0.00 0.00%
Desert Gold Ventures Inc 11:27 a.m. 0.07
 0.005
 7.69%
0.05 0.155 NA -0.03 11.36M 0.00 0.00%
Desert Gold Ventures Inc Common Shares 9:48 a.m. 0.054
 0.006
 10.00%
0.0475 0.122 NA -0.03 8.76M 0.00 0.00%
Desert Mountain Energy Corp 3:59 p.m. 2.80
 0.08
 2.78%
1.65 4.43 NA -0.12 217.25M 0.00 0.00%
Desert Mtn Energy Corp Common Shares 12:25 p.m. 2.15
 0.06
 2.71%
1.29 3.54 NA -0.12 166.81M 0.00 0.00%
Diamond Fields Resources Inc 11:11 a.m. 0.105  UNCH  0.0% 0.10 0.25 10.50 -0.01 19.08M 0.00 0.00%
Diamond Fields Resources Inc Ordinary S 12:46 p.m. 0.0921
 0.0142
 18.23%
0.0151 0.19 9.21 -0.01 16.73M 0.00 0.00%
Discovery Harbour Res Corp Common Shares 1:30 p.m. 0.0041
 0.0059
 59.00%
0.003 0.03 NA -0.003718 387488 0.00 0.00%
Discovery Harbour Resources Corp 2:19 p.m. 0.005
 0.005
 50.00%
0.005 0.035 NA -0.003718 472546 0.00 0.00%
Discovery Silver Corp 2:28 p.m. 1.24
 0.04
 3.12%
0.87 2.25 NA -0.11 435.17M 0.00 0.00%
Discovery Silver Corp Ordinary Shares 12:31 p.m. 0.9396
 0.0344
 3.53%
0.6341 1.755 NA -0.11 329.74M 0.00 0.00%
Discovery-corp Enterprises Inc Ordinary 12:18 p.m. 0.06
 0.0052
 9.49%
0.05 0.07 NA -0.01 733026 0.00 0.00%
DISCOVERY-CORP. Enterprises Inc 1:24 p.m. 0.07  UNCH  0.0% 0.07 0.105 NA -0.01 855197 0.00 0.00%
District Copper Corp 9:42 a.m. 0.045
 0.015
 25.00%
0.04 0.45 49.29 0.000913 820987 0.00 0.00%
District Copper Corp Common Shares 3:53 p.m. 0.0461
 0.0053
 12.99%
0.0408 0.337 50.49 0.000913 841056 0.00 0.00%
District Metals Corp 10:02 a.m. 0.055  UNCH  0.0% 0.05 0.27 NA -0.02 4.78M 0.00 0.00%
District Metals Corp Ordinary Shares 3:47 p.m. 0.0376
 0.0024
 6.00%
0.031 0.25 NA -0.02 3.27M 0.00 0.00%
District Mines Ltd 11:13 a.m. 0.10
 0.01
 11.11%
0.02 0.21 NA -0.06 1.29M 0.00 0.00%
Dlv Res Ltd Ordinary Shares 3:53 p.m. 0.0000  UNCH  0.0% NA NA NA -0.011923 1.10M 0.00 0.00%
Dlv Resources Ltd 10:06 a.m. 0.50  UNCH  0.0% 0.35 0.65 NA -0.011923 7.43M 0.00 0.00%
Dolly Varden Silver Corp 12:56 p.m. 0.73  UNCH  0.0% 0.355 0.88 NA -0.06 168.35M 0.00 0.00%
Dolly Varden Silver Corporation Common S 12:59 p.m. 0.5519
 0.0191
 3.58%
0.261 0.6962 NA -0.06 127.28M 0.00 0.00%
Drdgold Ltd American Depositary Shar 1:00 p.m. 6.67
 0.15
 2.20%
4.66 10.96 0.40 16.72 572.27M 0.22 6.60%
Dundee Precious Metals Inc 4:00 p.m. 6.36
 0.10
 1.55%
5.405 8.41 23.56 1.12 1.21B 0.04 2.52%
Dundee Precious Metals Inc Common Shares 11:59 a.m. 4.78
 0.04
 0.84%
3.95 6.88 17.70 1.12 908.20M 0.03 2.51%
Durango Resources Inc 12:23 p.m. 0.06  UNCH  0.0% 0.035 0.09 25.16 -0.004506 4.97M 0.00 0.00%
Durango Resources Inc Common Shares CA 9:30 a.m. 0.0419  UNCH  0.0% 0.0252 0.077 17.57 -0.004506 3.47M 0.00 0.00%
Dynacor Group Inc 3:58 p.m. 2.66
 0.03
 1.11%
2.50 3.50 7.00 0.3 102.65M 0.0083 3.74%
Dynacor Group Inc Common Shares 12:32 p.m. 1.98
 0.04
 2.06%
1.25 2.80 5.21 0.3 76.41M 0.0083 5.03%
Dynasty Gold Corp 1:01 p.m. 0.06
 0.01
 14.29%
0.06 0.225 NA -0.01 2.32M 0.00 0.00%
Dynasty Gold Corporation Ordinary Shares 2:22 p.m. 0.065
 0.005
 8.33%
0.0525 0.17 NA -0.01 2.51M 0.00 0.00%
E2gold Inc 3:43 p.m. 0.03
 0.005
 14.29%
0.02 0.185 NA -0.07 4.41M 0.00 0.00%
E2gold Inc Common Shares Canada 2:40 p.m. 0.0267
 0.002
 8.10%
0.02 0.135 NA -0.07 3.93M 0.00 0.00%
Eagle Plains Resources LTD. 3:32 p.m. 0.225  UNCH  0.0% 0.145 0.24 31.00 0.01 24.84M 0.00 0.00%
Eagle Plains Resources LTD. Canada Ord 12:57 p.m. 0.17
 0.004
 2.41%
0.0823 0.1878 23.43 0.01 18.77M 0.00 0.00%
East Africa Metals Inc 12:08 p.m. 0.125  UNCH  0.0% 0.10 0.35 NA -0.02 25.54M 0.00 0.00%
East Africa Metals Inc Ordinary Shares 12:51 p.m. 0.13
 0.04
 23.53%
0.13 0.19 NA -0.02 26.56M 0.00 0.00%
Eastern Platinum Ltd 11:24 a.m. 0.17
 0.005
 3.03%
0.155 0.37 NA -0.01 23.43M 0.00 0.00%
Eastern Platinum Ltd New Ordinary SH 10:51 a.m. 0.123  UNCH  0.0% 0.122 0.2779 NA -0.01 16.95M 0.00 0.00%
Eastfield Res Ltd Ordinary Shares 10:21 a.m. 0.0329
 0.0051
 13.42%
0.027 0.09 NA -0.013 1.83M 0.00 0.00%
Eastfield Resources LTD. 11:47 a.m. 0.045
 0.005
 10.00%
0.035 0.10 NA -0.013 2.50M 0.00 0.00%
Edgewater Exploration Ltd 11:03 a.m. 0.10
 0.01
 9.09%
0.10 0.195 5.77 -0.005128 3.89M 0.00 0.00%
Edgewater Exploration LTD. Common Shares 10:21 a.m. 0.0000  UNCH  0.0% NA NA 7.71 -0.005128 5.20M 0.00 0.00%
Edison Lithium Corp 12:17 p.m. 0.05
 0.005
 9.09%
0.045 0.195 NA -0.02 5.76M 0.00 0.00%
Edison Lithium Corp Ordinary Shares 9:30 a.m. 0.0449
 0.0002
 0.44%
0.0357 0.162 NA -0.02 5.17M 0.00 0.00%
EL Nino Ventures Inc 11:41 a.m. 0.025
 0.005
 25.00%
0.02 0.04 NA -0.002 1.66M 0.00 0.00%
EL Nino Ventures Inc New Ordinary Share 9:30 a.m. 0.0148
 0.0002
 1.33%
0.0148 0.03 NA -0.002 982897 0.00 0.00%
Eldorado Gold Corporation 4:00 p.m. 10.21
 0.11
 1.07%
6.865 15.73 NA -0.75 1.89B 0.0045 0.09%
Eldorado Gold Corporation Ordinary Share 1:00 p.m. 7.59
 0.05
 0.65%
5.06 12.4851 NA -0.75 1.40B 0.0045 0.12%
Electra Battery Materials Corp 2:50 p.m. 3.07
 0.05
 1.60%
3.01 6.98 NA -1.25999 100.78M 0.00 0.00%
Electra Battery Materials Corporation 12:59 p.m. 2.33
 0.01
 0.43%
0.20 5.58 NA -1.25999 76.49M 0.00 0.00%
Element Lifestyle Retirement Inc 12:21 p.m. 0.03
 0.01
 50.00%
0.005 0.075 NA -0.000311 0 0.00 0.00%
Elemental Altus Royalties Corp 3:59 p.m. 1.27
 0.05
 3.79%
1.02 1.78 NA NA 187.90M 0.00 0.00%
Elemental Altus Royalties Corp Ordinary 12:50 p.m. 0.9481
 0.0519
 5.19%
0.7555 1.44 NA NA 140.28M 0.00 0.00%
Elevation Gold Mining Corporation 3:59 p.m. 0.145
 0.025
 14.71%
0.095 1.02 7.75 0.02 16.01M 0.00 0.00%
Elevation Gold Mng Corp Common Shares 10:48 a.m. 0.1241
 0.001
 0.80%
0.0679 0.8001 6.63 0.02 13.70M 0.00 0.00%
Elevation Gold Mng Corp WT Exp 1/14/2023 12:02 p.m. 0.0068  UNCH  0.0% 0.0068 0.0068 NA NA 153405 0.00 0.00%
Eloro Resources Ltd Ordinary Shares Can 12:41 p.m. 2.628
 0.146
 5.88%
2.09 4.46 NA -0.11 184.04M 0.00 0.00%
Eloro Resources LTD. 3:59 p.m. 3.57
 0.13
 3.78%
2.85 5.44 NA -0.11 250.01M 0.00 0.00%
Elysee Development Corp 3:48 p.m. 0.55
 0.01
 1.79%
0.49 0.84 416.04 0.001322 15.67M 0.02 3.64%
Elysee Development Corp Common Shares 11:04 a.m. 0.441
 0.0419
 10.50%
0.366 0.669 333.59 0.001322 12.57M 0.02 4.54%
Eminent Gold Corp 9:43 a.m. 0.52
 0.035
 7.22%
0.37 0.73 NA -0.03 0 0.00 0.00%
Eminent Gold Corp Common Shares 9:43 a.m. 0.39
 0.0057
 1.48%
0.2701 0.6358 NA -0.03 0 0.00 0.00%
Empire Metals Corp 11:01 a.m. 0.08  UNCH  0.0% 0.06 0.26 NA -0.01 7.86M 0.00 0.00%
Empress Royalty Corp 3:35 p.m. 0.40  UNCH  0.0% 0.155 0.45 NA NA 45.30M 0.00 0.00%
Empress Rty Corp Com Canada 12:16 p.m. 0.3092
 0.0173
 5.93%
0.1209 0.3347 NA NA 35.01M 0.00 0.00%
Encore Energy Corp 3:59 p.m. 3.41
 0.15
 4.60%
2.84 5.94 NA NA 367.97M 0.00 0.00%
Encore Energy Corp Ordinary Shares 12:59 p.m. 2.60
 0.36
 16.07%
2.13 4.68 NA NA 280.57M 0.00 0.00%
Endeavour Mining Plc 4:00 p.m. 27.96
 0.15
 0.53%
22.77 35.44 45.84 0.89 6.88B 0.40 2.86%
Endeavour Mng Plc Ordinary Shares 12:59 p.m. 21.46
 0.46
 2.19%
16.47 27.70 35.18 0.89 5.28B 0.40 3.73%
Endeavour Silver Corp 4:00 p.m. 4.60
 0.11
 2.33%
3.40 7.27 57.50 0.08 872.34M 0.00 0.00%
Endeavour Silver Corporation Ordinary SH 1:00 p.m. 3.44
 0.08
 2.27%
2.47 5.78 43.00 0.08 652.32M 0.00 0.00%
Endurance Gold Corp 12:19 p.m. 0.365
 0.005
 1.39%
0.25 0.57 NA -0.03 52.22M 0.00 0.00%
Endurance Gold Corp Common Shares Canad 11:43 a.m. 0.2937
 0.0039
 1.35%
0.207 0.4351 NA -0.03 42.02M 0.00 0.00%
Enduro Metals Corporation 12:53 p.m. 0.125  UNCH  0.0% 0.11 0.315 NA -0.01 30.12M 0.00 0.00%
Enduro Metals Corporation Common Shares 12:23 p.m. 0.0976
 0.0118
 10.79%
0.081 0.25 NA -0.01 23.52M 0.00 0.00%
Engold Mines Ltd 2:14 p.m. 0.075
 0.005
 6.25%
0.07 0.28 NA -0.06 2.79M 0.00 0.00%
Engold Mines Ltd Ordinary Shares 1:01 p.m. 0.0524
 0.0224
 74.67%
0.03 0.32 NA -0.06 1.95M 0.00 0.00%
Entree Resources Ltd 3:59 p.m. 1.14
 0.03
 2.70%
0.71 1.19 NA -0.04 225.68M 0.00 0.00%
Entree Resources LTD. Common Shares 11:51 a.m. 0.83
 0.01
 1.22%
0.5543 0.9471 NA -0.04 164.31M 0.00 0.00%
Equinox Gold Corp 4:00 p.m. 4.70
 0.02
 0.43%
3.23 11.46 2.78 1.69 1.43B 0.00 0.00%
Equinox Gold Corp Common Shares 1:00 p.m. 3.45
 0.04
 1.15%
2.35 9.07 2.04 1.69 1.05B 0.00 0.00%
Equity Metals Corporation 3:39 p.m. 0.065  UNCH  0.0% 0.035 0.18 NA -0.06 6.69M 0.00 0.00%
Equity Metals Corporation Ordinary Share 11:45 a.m. 0.0523
 0.0024
 4.81%
0.0316 0.1414 NA -0.06 5.38M 0.00 0.00%
Erin Ventures Inc 2:19 p.m. 0.035
 0.005
 12.50%
0.03 0.10 NA -0.01 5.65M 0.00 0.00%
Erin Ventures Inc Ordinary Shares 1:20 p.m. 0.03
 0.0035
 13.21%
0.0254 0.0818 NA -0.01 4.84M 0.00 0.00%
Euro Sun Mining Inc 3:59 p.m. 0.085  UNCH  0.0% 0.06 0.33 NA -0.06 16.08M 0.00 0.00%
Euro Sun Mining Inc Common Shares 12:44 p.m. 0.0598
 0.0031
 5.47%
0.042 0.2633 NA -0.06 11.32M 0.00 0.00%
Excellon Resources Inc 3:59 p.m. 0.44
 0.025
 5.38%
0.42 2.20 NA -1.77 16.12M 0.00 0.00%
Excellon Resources Inc Common Shares 12:51 p.m. 0.352
 0.002
 0.57%
0.2701 1.75 NA -1.77 12.90M 0.00 0.00%
Exgen Res Inc Common Shares 12:07 p.m. 0.07
 0.033
 32.04%
0.0575 0.11 1.37 0.05 4.47M 0.00 0.00%
Exgen Resources Inc 12:35 p.m. 0.105
 0.01
 10.53%
0.055 0.20 2.05 0.05 6.71M 0.00 0.00%
Fairchild Gold Corp 11:57 a.m. 0.06
 0.005
 7.69%
0.05 0.19 NA -0.04 904650 0.00 0.00%
Falco Resources Ltd 3:59 p.m. 0.135  UNCH  0.0% 0.128 0.375 NA -0.01 36.66M 0.00 0.00%
Falco Resources LTD. Common Shares Cana 11:56 a.m. 0.1131
 0.02
 21.48%
0.0211 0.3042 NA -0.01 30.72M 0.00 0.00%
Falcon Gold Corp 2:05 p.m. 0.095
 0.005
 5.00%
0.06 0.145 NA -0.01 11.69M 0.00 0.00%
Falcon Gold Corp Canada 10:11 a.m. 0.071
 0.0087
 10.92%
0.0433 0.133 NA -0.01 8.74M 0.00 0.00%
Fancamp Exploration Ltd Ordinary Shares 12:22 p.m. 0.0658
 0.0045
 7.34%
0.0613 0.1067 NA -0.02 11.61M 0.00 0.00%
Fancamp Exploration LTD. 3:54 p.m. 0.095  UNCH  0.0% 0.08 0.16 NA -0.02 16.77M 0.00 0.00%
Fidelity Minerals Corp 11:46 a.m. 0.06
 0.01
 14.29%
0.05 0.11 NA -0.02 5.15M 0.00 0.00%
Fidelity Minerals Corp Common Shares 9:30 a.m. 0.0742
 0.0035
 4.95%
0.07 0.0758 NA -0.02 6.37M 0.00 0.00%
Finlay Minerals Ltd Ordinary Shares Can 12:20 p.m. 0.0713
 0.0013
 1.86%
0.03 0.11 NA -0.01 9.10M 0.00 0.00%
Finlay Minerals LTD. 3:45 p.m. 0.11
 0.02
 22.22%
0.06 0.155 NA -0.01 14.04M 0.00 0.00%
Firefox Gold Corp 12:33 p.m. 0.085  UNCH  0.0% 0.075 0.37 NA -0.06 10.60M 0.00 0.00%
Firefox Gold Corp Ordinary Shares Canad 12:14 p.m. 0.0654
 0.0014
 2.19%
0.054 0.35 NA -0.06 8.15M 0.00 0.00%
First Idaho Resources Inc 2:30 p.m. 0.08
 0.02
 20.00%
0.08 0.10 NA -0.001621 0 0.00 0.00%
First Majestic Silver Corp Common 4:00 p.m. 12.65
 0.23
 1.79%
8.12 18.41 NA -0.02 3.33B 0.0061 0.19%
First Majestic Silver Corp Ordinary Sha 1:00 p.m. 9.48
 0.14
 1.46%
6.31 14.59 NA -0.02 2.49B 0.0061 0.26%
First Mining Gold Corp 3:59 p.m. 0.20  UNCH  0.0% 0.195 0.34 NA -0.05 160.28M 0.00 0.00%
First Mining Gold Corp Ordinary Shares 12:58 p.m. 0.153
 0.0044
 2.96%
0.1347 0.269 NA -0.05 122.62M 0.00 0.00%
Fjordland Exploration Inc 11:32 a.m. 0.02
 0.005
 20.00%
0.02 0.125 NA -0.01 1.65M 0.00 0.00%
Fjordland Exploration Inc Ordinary Share 11:46 a.m. 0.019
 0.005
 35.71%
0.0124 0.0971 NA -0.01 1.57M 0.00 0.00%
Foran Mining Corp Ordinary Shares Canad 10:33 a.m. 2.17
 0.012
 0.56%
1.51 2.26 NA -0.02 495.66M 0.00 0.00%
Foran Mining Corporation 3:59 p.m. 3.10
 0.10
 3.33%
1.93 3.20 NA -0.02 708.09M 0.00 0.00%
Fort ST James Nickel Corp 3:58 p.m. 0.04
 0.01
 33.33%
0.03 0.21 NA -0.03 969930 0.00 0.00%
Fort ST. James Nickel Corp Ordinary Sha 3:23 p.m. 0.06
 0.0427
 41.58%
0.06 0.1027 NA -0.03 1.45M 0.00 0.00%
Fortuna Silver Mines Inc Ordinary Shares 1:00 p.m. 3.63
 0.06
 1.63%
2.05 4.675 30.25 0.23 1.05B 0.00 0.00%
Fpx Nickel Corp 12:42 p.m. 0.40
 0.01
 2.44%
0.345 0.96 NA -0.02 86.68M 0.00 0.00%
Fpx Nickel Corp Ordinary Shares 12:52 p.m. 0.3031
 0.0055
 1.78%
0.25 0.75 NA -0.02 65.68M 0.00 0.00%
Franco-nevada Corporation 1:00 p.m. 144.45
 0.05
 0.04%
109.70 169.32 36.66 3.83 27.69B 0.32 0.89%
Franco-nevada Corporation 4:16 p.m. 192.76
 0.82
 0.42%
151.075 216.32 48.92 3.83 36.95B 0.32 0.66%
Freegold Ventures Ltd 3:59 p.m. 0.465
 0.005
 1.06%
0.28 0.67 NA -0.01 163.31M 0.00 0.00%
Freegold Ventures LTD. Ordinary Shares 3:35 p.m. 0.3605
 0.0045
 1.23%
0.229 0.44 NA -0.01 126.61M 0.00 0.00%
Fridays Dog Holdings Inc 2:59 p.m. 0.07
 0.01
 12.50%
0.07 0.38 NA -0.004655 6.40M 0.00 0.00%
Fridays Dog Holdings Inc Ordinary Shares 1:12 p.m. 0.0585
 0.003
 5.41%
0.0555 0.29 NA -0.004655 5.35M 0.00 0.00%
Frontier Lithium Inc 3:59 p.m. 2.10
 0.25
 10.64%
1.30 3.89 NA -0.06 470.64M 0.00 0.00%
Frontier Lithium Ordinary Shares 11:50 a.m. 1.613
 0.003
 0.19%
0.98 3.11 NA -0.06 361.49M 0.00 0.00%
Frontline Gold Corp Common Shares Canad 10:22 a.m. 0.0000  UNCH  0.0% NA NA 8.12 0.001774 2.62M 0.00 0.00%
Frontline Gold Corporation 11:37 a.m. 0.015  UNCH  0.0% 0.01 0.025 6.09 0.001774 1.96M 0.00 0.00%
Full Metal Minerals Ltd 12:55 p.m. 0.05
 0.01
 25.00%
0.04 0.17 NA -0.01 2.96M 0.00 0.00%
Full Metal Minerals Ltd Common Shares 11:18 a.m. 0.0412
 0.0013
 3.06%
0.017 0.1587 NA -0.01 2.44M 0.00 0.00%
Fury Gold Mines Ltd 3:54 p.m. 0.48  UNCH  0.0% 0.46 1.09 2.40 -0.14 66.95M 0.00 0.00%
Fury Gold Mines Ltd Common Shares 12:55 p.m. 0.3645
 0.0021
 0.57%
0.339 0.8399 1.82 -0.14 50.84M 0.00 0.00%
G E T T Gold Inc Ordinary Shares 1:39 p.m. 0.0042
 0.0108
 72.00%
0.0019 0.04 0.07 -0.0159 898995 0.00 0.00%
G2 Goldfields Inc 2:58 p.m. 0.62
 0.01
 1.59%
0.385 0.83 NA -0.02 102.12M 0.00 0.00%
G2 Goldfields Inc Common Shares 2:22 p.m. 0.4831
 0.0031
 0.65%
0.3154 0.65 NA -0.02 79.57M 0.00 0.00%
Gabriel Resources Ltd 10:17 a.m. 0.21  UNCH  0.0% 0.165 0.25 NA -0.02 210.14M 0.00 0.00%
Galantas Gold Corp 3:36 p.m. 0.52
 0.02
 3.70%
0.34 0.75 NA -0.08 53.78M 0.00 0.00%
Galantas Gold Corporation Ordinary Share 12:13 p.m. 0.40
 0.0079
 1.94%
0.263 0.621 NA -0.08 41.37M 0.00 0.00%
Galiano Gold Inc 1:00 p.m. 0.5855
 0.0145
 2.42%
0.36 0.80 NA -0.31 131.70M 0.00 0.00%
Galiano Gold Inc 3:59 p.m. 0.80
 0.03
 3.90%
0.48 1.02 NA -0.31 179.95M 0.00 0.00%
Galore Res Inc Common Shares Canada 10:28 a.m. 0.0129
 0.0022
 14.57%
0.0102 0.026 NA -0.01 2.14M 0.00 0.00%
Galore Resources Inc 2:58 p.m. 0.02
 0.01
 33.33%
0.01 0.03 NA -0.01 3.31M 0.00 0.00%
Galway Gold Inc 10:42 a.m. 0.08  UNCH  0.0% 0.08 0.20 NA -0.03 3.33M 0.00 0.00%
Galway Gold Inc Common Shares 9:34 a.m. 0.0782
 0.0418
 34.83%
0.0782 0.24 NA -0.03 3.26M 0.00 0.00%
Garibaldi Resources Corp 12:58 p.m. 0.25
 0.005
 2.04%
0.205 0.65 NA -0.02 31.82M 0.00 0.00%
Garibaldi Resources Corp Ordinary Shares 10:02 a.m. 0.35
 0.01
 2.94%
0.002 0.5256 NA -0.02 44.54M 0.00 0.00%
Generation Mining Ltd 3:49 p.m. 0.79
 0.01
 1.28%
0.51 1.11 NA -0.12 142.33M 0.00 0.00%
Generation Mining Ltd Common Shares 12:57 p.m. 0.586
 0.0102
 1.77%
0.385 0.8859 NA -0.12 105.58M 0.00 0.00%
Genius Metals Inc 3:59 p.m. 0.065  UNCH  0.0% 0.035 0.175 NA -0.05 3.04M 0.00 0.00%
Genius Metals Inc Common Shares 10:37 a.m. 0.0433
 0.0632
 59.34%
0.0433 0.1065 NA -0.05 2.02M 0.00 0.00%
Gett Gold Inc 1:41 p.m. 0.015  UNCH  0.0% 0.01 0.05 0.23 -0.0159 3.21M 0.00 0.00%
Gfg Resources Inc 3:44 p.m. 0.09  UNCH  0.0% 0.08 0.22 NA -0.01 16.31M 0.00 0.00%
Gfg Resources Inc Ordinary Shares Cana 9:30 a.m. 0.0723
 0.0031
 4.11%
0.0585 0.175 NA -0.01 13.10M 0.00 0.00%
Gfm Resources LTD. 3:44 p.m. 0.065
 0.02
 23.53%
0.065 0.085 NA -0.01 1.24M 0.00 0.00%
Ggl Resources Corp 2:59 p.m. 0.085
 0.015
 15.00%
0.07 0.18 NA -0.01 5.26M 0.00 0.00%
Ggl Resources Corporation Ordinary Share 12:14 p.m. 0.0768
 0.0511
 198.83%
0.0113 0.14 NA -0.01 4.75M 0.00 0.00%
Gitennes Expl Inc F Ordinary Shares 3:49 p.m. 0.018
 0.0139
 339.02%
0.0041 0.06 NA -0.04 1.01M 0.00 0.00%
Gitennes Exploration Inc 3:55 p.m. 0.02
 0.005
 20.00%
0.01 0.075 NA -0.04 1.12M 0.00 0.00%
Glacier Lake Resources Inc 9:50 a.m. 0.07  UNCH  0.0% 0.07 0.25 NA -0.06 1.52M 0.00 0.00%
Glacier Lake Resources Ordinary Shares 9:34 a.m. 0.08  UNCH  0.0% 0.08 0.0955 NA -0.06 1.73M 0.00 0.00%
Glen Eagle Resources Inc 11:09 a.m. 0.02  UNCH  0.0% 0.02 0.095 NA -0.03 2.86M 0.00 0.00%
Glen Eagle Resources Inc Ordinary Shares 9:35 a.m. 0.0136
 0.0114
 45.60%
0.0136 0.0854 NA -0.03 1.95M 0.00 0.00%
Global Battery Metals Ltd 2:58 p.m. 0.09  UNCH  0.0% 0.08 0.33 NA -0.03 6.09M 0.00 0.00%
Global Battery Metals Ltd Ordinary Share 10:35 a.m. 0.076
 0.0099
 14.98%
0.0606 0.2601 NA -0.03 5.15M 0.00 0.00%
Gmv Minerals Inc 12:31 p.m. 0.085
 0.01
 10.53%
0.06 0.26 NA -0.01 6.02M 0.00 0.00%
Gmv Minerals Inc Ordinary Shares Canad 10:05 a.m. 0.0674
 0.0047
 6.52%
0.043 0.20 NA -0.01 4.77M 0.00 0.00%
Gobimin Inc 1:57 p.m. 0.80  UNCH  0.0% 0.20 1.15 NA -0.042 39.33M 0.01 1.25%
Gobimin Inc Ordinary Shares Canada 3:59 p.m. 0.71
 0.0662
 10.28%
0.15 0.81 NA -0.042 34.90M 0.0075 1.06%
Gogold Resources Inc 4:00 p.m. 1.83
 0.07
 3.68%
1.37 3.72 73.20 0.025 541.47M 0.00 0.00%
Gogold Resources Inc Ordinary Shares C 12:50 p.m. 1.40
 0.06
 4.11%
1 2.9199 56.00 0.025 414.24M 0.00 0.00%
Golconda Gold Ltd 2:24 p.m. 0.35
 0.01
 2.94%
0.30 0.975 NA NA 24.95M 0.00 0.00%
Golconda Gold Ltd Common Shares 11:43 a.m. 0.254
 0.006
 2.31%
0.22 0.7775 NA NA 18.10M 0.00 0.00%
Gold Bull Resources Corp 2:15 p.m. 0.045
 0.005
 10.00%
0.04 0.32 NA -0.05 4.43M 0.00 0.00%
Gold Bull Resources Corp Common Shares 12:00 p.m. 0.037
 0.0012
 3.35%
0.0264 0.2565 NA -0.05 3.64M 0.00 0.00%
Gold Fields Ltd American Depositary 1:00 p.m. 10.91
 0.15
 1.36%
7.03 17.20 10.80 0.88 9.72B 0.17 3.12%
Gold Reserve Inc 3:12 p.m. 1.50  UNCH  0.0% 0.82 1.72 NA -0.11 149.32M 0.00 0.00%
Gold Resv Inc 12:27 p.m. 1.11
 0.01
 0.89%
0.61 1.4499 NA -0.11 110.50M 0.00 0.00%
Gold Royalty Corp Common Shares 12:59 p.m. 2.70
 0.17
 5.92%
2.11 5.15 NA -0.45 388.57M 0.01 1.48%
Gold Springs Resource Corp 10:55 a.m. 0.11  UNCH  0.0% 0.10 0.26 20.42 0.004358 28.21M 0.00 0.00%
Gold Springs Resource Corp Ordinary Shar 9:46 a.m. 0.09
 0.0059
 6.15%
0.071 0.21 16.71 0.004358 23.08M 0.00 0.00%
Gold Terra Resource Corp 2:18 p.m. 0.17
 0.005
 3.03%
0.11 0.285 NA -0.01 33.40M 0.00 0.00%
Gold Terra Resource Corp Common Shares 12:49 p.m. 0.1292
 0.0042
 3.36%
0.097 0.24 NA -0.01 25.38M 0.00 0.00%
Gold79 Mines Ltd 11:10 a.m. 0.025  UNCH  0.0% 0.02 0.075 NA -0.01 3.67M 0.00 0.00%
Gold79 Mines Ltd Common Shares 9:56 a.m. 0.0206
 0.0016
 8.42%
0.0168 0.0582 NA -0.01 3.03M 0.00 0.00%
Goldbank Mining Corporation 2:58 p.m. 0.06
 0.02
 25.00%
0.05 0.175 NA -0.02 5.40M 0.00 0.00%
Goldbank Mining Corporation Ordinary Sha 9:30 a.m. 0.0700
 0.0606
 641.53%
0.07 0.07 NA -0.02 6.29M 0.00 0.00%
Goldcliff Resource Corp Ordinary Shares 12:33 p.m. 0.0336
 0.0001
 0.30%
0.0289 0.1448 NA -0.02 2.07M 0.00 0.00%
Goldcliff Resource Corporation 11:20 a.m. 0.035
 0.005
 12.50%
0.035 0.175 NA -0.02 2.15M 0.00 0.00%
Golden Arrow Res Corp 9:30 a.m. 0.13  UNCH  0.0% 0.12 0.205 NA -0.05 15.13M 0.00 0.00%
Golden Arrow Res Corp Common Shares 2:03 p.m. 0.101
 0.001
 0.98%
0.0864 0.155 NA -0.05 11.75M 0.00 0.00%
Golden Goliath Golden Goliath Resources 2:38 p.m. 0.0224
 0.0052
 18.84%
0.0106 0.0467 NA -0.01 3.38M 0.00 0.00%
Golden Goliath Resources LTD. 9:30 a.m. 0.025  UNCH  0.0% 0.015 0.07 NA -0.01 3.78M 0.00 0.00%
Golden Harp Res Inc Ordinary Shares CA 9:30 a.m. 0.11
 0.01
 8.33%
0.11 0.1616 NA -0.05 3.30M 0.00 0.00%
Golden Harp Resources Inc 2:56 p.m. 0.08
 0.02
 20.00%
0.08 0.20 NA -0.05 2.40M 0.00 0.00%
Golden Minerals Company 12:59 p.m. 0.2481
 0.0003
 0.12%
0.215 0.628 NA -0.01 41.55M 0.00 0.00%
Golden Minerals Company 3:53 p.m. 0.315
 0.015
 5.00%
0.29 0.81 NA -0.01 52.76M 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 2:24 p.m. 0.04
 0.015
 27.27%
0.035 0.175 NA -0.003 1.63M 0.00 0.00%
Golden Tag Res Ltd Ordinary Shares 9:39 a.m. 0.1336
 0.0052
 4.05%
0.089 0.2819 NA -0.03 28.90M 0.00 0.00%
Golden Tag Resources LTD. 3:46 p.m. 0.20
 0.02
 11.11%
0.12 0.36 NA -0.03 43.26M 0.00 0.00%
Goldeneye Resources CO 10:00 a.m. 0.015
 0.005
 25.00%
0.015 0.05 NA -0.01 742408 0.00 0.00%
Goldex Resources Corporation 10:38 a.m. 0.06
 0.005
 7.69%
0.055 0.08 3.39 0.03 1.18M 0.00 0.00%
Goldex Resources Corporation Ordinary SH 11:23 a.m. 0.06
 0.0074
 14.07%
0.0128 0.0637 3.39 0.03 1.18M 0.00 0.00%
Goldflare Expl Inc Common Shares 2:49 p.m. 0.034
 0.004
 13.33%
0.03 0.034 NA -0.01 2.97M 0.00 0.00%
Goldflare Exploration Inc 1:34 p.m. 0.05
 0.005
 9.09%
0.035 0.195 NA -0.01 4.37M 0.00 0.00%
Goldgroup Mining Inc 3:40 p.m. 0.10
 0.01
 9.09%
0.10 0.45 NA -0.049008 2.29M 0.00 0.00%
Goldgroup Mng Inc Ordinary Shares 2:13 p.m. 0.08
 0.0003
 0.38%
0.066 0.399 NA -0.049008 1.83M 0.00 0.00%
Goldhills Hldg Ltd Ordinary Shares 9:30 a.m. 0.0653
 0.0347
 34.70%
0.0653 0.1993 NA -0.02 2.01M 0.00 0.00%
Goldhills Holding Ltd 2:58 p.m. 0.05  UNCH  0.0% 0.05 0.31 NA -0.02 1.54M 0.00 0.00%
Goldmining Inc 4:00 p.m. 1.63  UNCH  0.0% 1.03 2.59 2.47 0.66 258.74M 0.00 0.00%
Goldmining Inc Common Shares 1:00 p.m. 1.23
 0.02
 1.65%
0.756 2.02 1.86 0.66 195.24M 0.00 0.00%
Goldon Resources Ltd 10:41 a.m. 0.10
 0.01
 9.09%
0.09 0.235 NA -0.05 2.50M 0.00 0.00%
Goldon Resources Ltd Ordinary Shares 9:30 a.m. 0.086
 0.0007
 0.81%
0.03 0.20 NA -0.05 2.15M 0.00 0.00%
Goldshore Resources Inc 12:11 p.m. 0.27  UNCH  0.0% 0.16 0.67 NA -0.15 38.48M 0.00 0.00%
Goldshore Resources Inc Common Shares 11:50 a.m. 0.2025
 0.0084
 4.33%
0.1155 0.5939 NA -0.15 28.86M 0.00 0.00%
Goldsource Mines Inc 10:15 a.m. 0.36  UNCH  0.0% 0.30 0.90 NA -0.2 18.82M 0.00 0.00%
Goldsource Mines Inc Common Shares 3:06 p.m. 0.2531
 0.0045
 1.81%
0.205 0.71 NA -0.2 13.23M 0.00 0.00%
Gowest Gold Ltd 12:01 p.m. 0.07
 0.005
 7.69%
0.05 0.195 NA -0.056 16.83M 0.00 0.00%
Gowest Gold Ltd Ordinary Shares 2:11 p.m. 0.0479
 0.0315
 192.07%
0.011 0.15 NA -0.056 11.51M 0.00 0.00%
Gpm Metals Inc 12:20 p.m. 0.055  UNCH  0.0% 0.055 0.145 NA -0.01 4.18M 0.00 0.00%
Gpm Metals Inc Ordinary Shares 11:31 a.m. 0.0008
 0.0692
 98.86%
0.0008 0.085 NA -0.01 60823 0.00 0.00%
GR Silver Mining Ltd 3:00 p.m. 0.135
 0.005
 3.85%
0.10 0.37 NA -0.12 31.25M 0.00 0.00%
GR Silver Mng Ltd Common Shares 12:10 p.m. 0.1004
 0.0036
 3.72%
0.072 0.299 NA -0.12 23.24M 0.00 0.00%
Granada Gold Mine Inc 2:42 p.m. 0.03  UNCH  0.0% 0.025 0.10 NA -0.03 4.52M 0.00 0.00%
Granada Gold Mine Inc Common Shares 10:05 a.m. 0.0267
 0.0031
 13.14%
0.0176 0.0796 NA -0.03 4.02M 0.00 0.00%
Grande Portage Resources Ltd Ordinary SH 12:45 p.m. 0.1572
 0.0003
 0.19%
0.1412 0.5337 NA -0.01 17.00M 0.00 0.00%
Grande Portage Resources LTD. 3:59 p.m. 0.205
 0.01
 4.65%
0.185 0.69 NA -0.01 22.17M 0.00 0.00%
Granite Creek Copper Ltd 2:02 p.m. 0.06
 0.01
 14.29%
0.05 0.19 NA -0.04 8.33M 0.00 0.00%
Granite Creek Copper LTD. Common Shares 12:03 p.m. 0.0486
 0.0048
 8.99%
0.036 0.1652 NA -0.04 6.75M 0.00 0.00%
Great Quest Fertilizer Ltd 2:46 p.m. 0.015  UNCH  0.0% 0.005 0.135 NA -0.02 1.27M 0.00 0.00%
Great Quest Fertilizer LTD. Common Share 9:30 a.m. 0.0005
 0.0345
 98.57%
0.0005 0.063 NA -0.02 42423 0.00 0.00%
Green Battery Minerals Inc 3:56 p.m. 0.05
 0.005
 11.11%
0.035 0.18 NA -0.04 3.46M 0.00 0.00%
Green Battery Minerals Inc Ordinary Shar 9:30 a.m. 0.045
 0.0029
 6.89%
0.0268 0.1376 NA -0.04 3.12M 0.00 0.00%
Grizzly Discoveries Inc 10:52 a.m. 0.095
 0.01
 9.52%
0.035 0.135 NA -0.004063 13.39M 0.00 0.00%
Grizzly Discoveries Inc Common Shares 12:07 p.m. 0.078
 0.016
 17.02%
0.0289 0.11 NA -0.004063 10.99M 0.00 0.00%
Guanajuato Silver Company Ltd 3:56 p.m. 0.435
 0.015
 3.33%
0.27 0.72 NA -0.06 130.44M 0.00 0.00%
Gungnir Resources Inc 2:58 p.m. 0.08  UNCH  0.0% 0.065 0.175 NA -0.01 9.57M 0.00 0.00%
Gungnir Resources Inc Ordinary Shares 9:53 a.m. 0.0622
 0.0027
 4.16%
0.0519 0.1349 NA -0.01 7.44M 0.00 0.00%
Gunpoint Exploration LTD. 12:37 p.m. 0.50
 0.08
 13.79%
0.45 0.68 NA -0.02 25.42M 0.00 0.00%
Gunpoint Exploration LTD. Ordinary Share 3:56 p.m. 0.38  UNCH  0.0% 0.38 0.5923 NA -0.02 19.32M 0.00 0.00%
Guyana Goldstrike Inc 3:45 p.m. 0.125
 0.025
 25.00%
NA NA NA -0.02 4.85M 0.00 0.00%
Happy Creek Minerals Ltd Common Shares 9:30 a.m. 0.011
 0.029
 72.50%
0.011 0.227 NA -0.01 1.37M 0.00 0.00%
Happy Creek Minerals LTD. 9:30 a.m. 0.03
 0.005
 14.29%
0.02 0.08 NA -0.01 3.74M 0.00 0.00%
Harmony Gold Mining Company Ltd 1:00 p.m. 3.57  UNCH  0.0% 1.935 5.50 NA -1.72 2.20B 0.01 0.56%
Harvest Gold Corp 3:14 p.m. 0.025  UNCH  0.0% 0.025 0.23 NA -0.02 979141 0.00 0.00%
Harvest Gold Corp Common Shares 12:08 p.m. 0.016  UNCH  0.0% 0.0121 0.16 NA -0.02 626650 0.00 0.00%
Hawkeye Gold & Diamond Inc Ordinary 1:15 p.m. 0.0099
 0.0014
 16.47%
0.0085 0.022 NA -0.004218 957325 0.00 0.00%
Hawkeye Gold and Diamond Inc 12:11 p.m. 0.015  UNCH  0.0% 0.005 0.025 NA -0.004218 1.45M 0.00 0.00%
Heliostar Metals Ltd 2:13 p.m. 0.255
 0.005
 2.00%
0.195 0.90 NA -0.32 14.04M 0.00 0.00%
Heliostar Metals LTD. Ordinary Shares