ProfitQuotes.com
symbol lookup  commodity list
Bookmark This Page
Daily Dividend Report: JNJ,CARR,WHR,LNT,AAP

Tue, 20 Apr 16:23:04 GMT
Tuesday's ETF Movers: ICF, OIH

Tue, 20 Apr 16:12:14 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

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 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Halio Energy Inc 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Rome Resources Ltd 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
1911 Gold Corp Ordinary Shares 2:42 p.m. 0.46
 0.0025
 0.54%
0.2524 0.90 NA -0.22 13.47M 0.00 0.00%
1911 Gold Corporation 2:58 p.m. 0.58  UNCH  0.0% 0.355 0.98 NA -0.22 16.98M 0.00 0.00%
A-mark Precious Metals Inc 4:00 p.m. 35.33
 0.66
 1.83%
13.26 40.09 8.20 4.31 254.47M 0.08 0.91%
Abacus Mining & Exploration Corporat 3:21 p.m. 0.16
 0.0016
 0.99%
0.035 0.21 NA -0.05 8.29M 0.00 0.00%
Abacus Mining and Exploration 1:59 p.m. 0.205
 0.005
 2.50%
0.055 0.285 NA -0.05 10.62M 0.00 0.00%
Abcourt Mines Inc 3:33 p.m. 0.14
 0.01
 6.67%
0.055 0.24 140.00 0.001 42.14M 0.00 0.00%
Abcourt Mines Inc Cl-b F Ordinary Shar 2:55 p.m. 0.1175
 0.0044
 3.89%
0.0411 0.1822 117.50 0.001 35.36M 0.00 0.00%
Aben Resources LTD. 1:37 p.m. 0.07  UNCH  0.0% 0.05 0.16 NA -0.02 8.16M 0.00 0.00%
Aben Resources LTD. Ordinary Shares 3:59 p.m. 0.0565
 0.0009
 1.62%
0.04 0.1216 NA -0.02 6.59M 0.00 0.00%
Aberdeen International Inc 3:53 p.m. 0.19
 0.015
 7.32%
0.03 0.48 9.50 0.02 18.25M 0.005 5.26%
Aberdeen International Inc Ordinary Shar 3:53 p.m. 0.1553
 0.0147
 8.65%
0.0175 0.3651 7.77 0.02 14.92M 0.005 6.44%
Academy Metals Inc 3:59 p.m. 0.08
 0.01
 11.11%
0.055 0.155 NA -0.06 1.42M 0.00 0.00%
Academy Metals Inc Common Shares 1:32 p.m. 0.07
 0.0016
 2.34%
0.06 0.098 NA -0.06 1.24M 0.00 0.00%
Adamera Minerals Corp 2:22 p.m. 0.09
 0.005
 5.26%
0.03 0.155 NA -0.003941 13.09M 0.00 0.00%
Adamera Minerals Corp Ordinary Shares C 3:01 p.m. 0.075
 0.0026
 3.35%
0.018 0.1199 NA -0.003941 10.91M 0.00 0.00%
Advance Gold Corp 3:06 p.m. 0.08
 0.005
 5.88%
0.065 0.165 NA -0.01 2.47M 0.00 0.00%
Advance Gold Corp Common Shares 10:24 a.m. 0.0666
 0.0034
 4.86%
0.0666 0.10 NA -0.01 2.05M 0.00 0.00%
Aex Gold Inc 9:42 a.m. 0.495
 0.015
 3.12%
0.44 1.20 NA -0.08 21.38M 0.00 0.00%
African Gold Group Inc 3:30 p.m. 0.18
 0.005
 2.70%
0.11 0.375 NA -0.08 11.20M 0.00 0.00%
African Gold Group Inc Ordinary Shares 3:30 p.m. 0.145
 0.0082
 5.99%
0.08 0.28 NA -0.08 9.02M 0.00 0.00%
Aftermath Silver Ltd 3:59 p.m. 0.72
 0.03
 4.00%
0.195 1.70 NA -0.05 4.79M 0.00 0.00%
Aftermath Silver Ltd Ordinary Shares 3:58 p.m. 0.5792
 0.0099
 1.68%
0.1398 1.37 NA -0.05 3.85M 0.00 0.00%
Agnico Eagle Mines Ltd 4:00 p.m. 66.37
 0.77
 1.17%
51.5801 89.23 31.60 2.1 16.16B 0.35 2.11%
Agnico Eagle Mines Ltd 4:17 p.m. 83.71
 1.41
 1.71%
69.14 117.20 39.86 2.1 19.95B 0.4431 2.12%
Aguila American Gold LTD. 10:28 a.m. 0.215
 0.02
 8.51%
0.13 0.67 NA -0.04 683482 0.00 0.00%
Aguila Amern Gold Ltd Common Shares 2:58 p.m. 0.1753
 0.0022
 1.24%
0.16 0.5294 NA -0.04 557276 0.00 0.00%
Alamos Gold Inc Class A Common Shares 4:00 p.m. 8.77
 0.05
 0.57%
6.33 11.58 35.08 0.25 3.44B 0.025 1.14%
Alamos Gold Inc Cls A 4:00 p.m. 11.04
 0.13
 1.19%
8.89 15.52 29.84 0.37 4.32B 0.025 0.91%
Alexco Resource Corp 4:00 p.m. 3.41
 0.03
 0.89%
1.93 4.65 NA -0.24 370.49M 0.00 0.00%
Alexco Resource Corp Common Shares Cana 4:00 p.m. 2.70
 0.01
 0.37%
1.37 3.50 NA -0.24 383.66M 0.00 0.00%
Algold Res Ltd Ordinary Shares 10:04 a.m. 0.0912
 0.001
 1.08%
0.07 0.1086 NA -0.61 2.54M 0.00 0.00%
Allied Copper Corp 1:54 p.m. 0.63
 0.05
 7.35%
0.15 0.68 NA -0.449998 1.66M 0.00 0.00%
Allied Copper Corp Common Shares 9:47 a.m. 0.4439  UNCH  0.0% 0.005 0.4439 NA -0.449998 1.17M 0.00 0.00%
Aloro Mining Corp 9:30 a.m. 0.055  UNCH  0.0% 0.03 0.12 NA -0.01 2.69M 0.00 0.00%
Aloro Mng Corp Common Shares 10:12 a.m. 0.0479
 0.0042
 9.61%
0.01 0.12 NA -0.01 2.35M 0.00 0.00%
Alphamin Resources Corp 3:59 p.m. 0.56
 0.03
 5.08%
0.12 0.66 NA -0.83 484.98M 0.00 0.00%
Alphamin Resources Corp Ordinary Shares 3:58 p.m. 0.4471
 0.024
 5.09%
0.0858 0.532 NA -0.83 387.20M 0.00 0.00%
Altair Res Inc Common Shares 9:30 a.m. 0.04
 0.0121
 43.37%
0.006 0.0444 NA -0.03 788215 0.00 0.00%
Altair Resources Inc 2:57 p.m. 0.045  UNCH  0.0% 0.005 0.05 NA -0.03 886742 0.00 0.00%
Altamira Gold Corp 3:54 p.m. 0.33  UNCH  0.0% 0.045 0.39 NA -0.02 23.09M 0.00 0.00%
Altamire Gold Corp Ordinary Shares 1:22 p.m. 0.265
 0.0006
 0.23%
0.0293 0.3136 NA -0.02 18.54M 0.00 0.00%
Altan Rio Minerals Ltd 9:31 a.m. 0.18
 0.005
 2.70%
0.01 0.215 NA -0.026123 0 0.00 0.00%
Alturas Minerals Corp 3:59 p.m. 0.035  UNCH  0.0% 0.005 0.045 1.75 -0.004202 5.07M 0.00 0.00%
Alturas Minerals Corp Ordinary Shares C 9:42 a.m. 0.04
 0.0205
 105.13%
0.0001 0.04 2.00 0.02 5.80M 0.00 0.00%
Amarc Resources LTD. 3:58 p.m. 0.115
 0.015
 11.54%
0.03 0.14 NA -0.01 19.62M 0.00 0.00%
Amarc Resources LTD. Ordinary Shares CA 1:13 p.m. 0.10
 0.0029
 2.99%
0.017 0.1089 NA -0.01 17.06M 0.00 0.00%
Amarillo Gold Corp 10:20 a.m. 0.275  UNCH  0.0% 0.15 0.415 NA -0.01 38.70M 0.00 0.00%
Amarillo Gold Corporation Ordinary Share 11:40 a.m. 0.2139
 0.0042
 1.93%
0.105 0.3141 NA -0.01 30.10M 0.00 0.00%
American Creek Resources Ltd New Common 3:19 p.m. 0.2211
 0.0099
 4.29%
0.0442 0.4038 NA -0.004652 87.86M 0.00 0.00%
American Creek Resources LTD. 3:39 p.m. 0.275
 0.01
 3.51%
0.059 0.492 NA -0.004652 109.28M 0.00 0.00%
American Cumo Mining Corp Ordinary Shar 1:19 p.m. 0.0448
 0.0032
 6.67%
0.0096 0.0794 NA -0.01 7.57M 0.00 0.00%
American Cumo Mining Corporation 12:46 p.m. 0.055
 0.005
 8.33%
0.03 0.10 NA -0.01 9.29M 0.00 0.00%
American Lithium Corp 3:59 p.m. 2.02
 0.09
 4.26%
0.20 4.21 NA -0.19 126.46M 0.00 0.00%
American Lithium Corp Ordinary Shares 3:59 p.m. 1.6064
 0.0836
 4.95%
0.147 3.32 NA -0.19 100.57M 0.00 0.00%
Americas Gold and Silver Corporation 4:00 p.m. 2.77
 0.03
 1.07%
2.54 5.12 NA -0.46 228.49M 0.00 0.00%
Americas Gold and Silver Corporation Com 3:59 p.m. 2.19
 0.04
 1.79%
1.84 3.90 NA -0.46 286.20M 0.00 0.00%
Amex Expl Inc Ordinary Shares 3:25 p.m. 2.115
 0.063
 2.89%
0.932 3.26 NA -0.024 116.56M 0.00 0.00%
Amex Exploration Inc 3:56 p.m. 2.66
 0.04
 1.48%
1.32 4.19 NA -0.024 146.59M 0.00 0.00%
Amilot Capital Inc 9:38 a.m. 0.05  UNCH  0.0% 0.02 0.075 NA -0.02 711598 0.00 0.00%
Amilot Capital Inc Ordinary Shares 9:38 a.m. 0.04  UNCH  0.0% 0.0135 0.04 NA -0.02 569278 0.00 0.00%
Anaconda Mining Inc 4:00 p.m. 0.73
 0.01
 1.35%
0.18 0.93 12.17 0.06 97.91M 0.00 0.00%
Anaconda Mining Inc Common Shares 3:55 p.m. 0.5711
 0.0236
 3.97%
0.1219 0.7365 9.52 0.06 76.60M 0.00 0.00%
Angel Gold Corp 2:04 p.m. 0.035  UNCH  0.0% 0.015 0.065 NA -0.04 1.84M 0.00 0.00%
Angel Gold Corp Ordinary Shares Canada 3:36 p.m. 0.03
 0.0105
 53.85%
0.008 0.0493 NA -0.04 1.58M 0.00 0.00%
Angkor Resources Corp 9:30 a.m. 0.06  UNCH  0.0% 0.045 0.10 NA -0.01 6.36M 0.00 0.00%
Angkor Resources Corp Common Shares 12:44 p.m. 0.0487
 0.0021
 4.51%
0.019 0.084 NA -0.01 5.16M 0.00 0.00%
Anglogold Ashanti Ltd 4:00 p.m. 22.10
 0.06
 0.27%
19.548 38.50 9.74 2.27 9.21B 0.4659 2.11%
Antioquia Gold Inc 3:34 p.m. 0.045  UNCH  0.0% 0.015 0.09 NA -0.02 42.72M 0.00 0.00%
Antioquia Gold Inc Ordinary Shares Cana 9:30 a.m. 0.041  UNCH  0.0% 0.0128 0.072 NA -0.02 38.93M 0.00 0.00%
Apex Resources Inc 3:30 p.m. 0.095
 0.01
 11.77%
0.035 0.17 NA -0.03 1.39M 0.00 0.00%
Apex Resources Inc Ordinary Shares 12:39 p.m. 0.087
 0.0035
 3.87%
0.041 0.1226 NA -0.03 1.28M 0.00 0.00%
Apollo Gold & Silver Corp Common Sha 2:46 p.m. 0.5589
 0.0323
 5.46%
0.3316 0.9147 NA -0.01 0 0.00 0.00%
Apollo Gold and Silver Corp 3:58 p.m. 0.69
 0.04
 5.48%
0.18 1.63 NA -0.04 0 0.00 0.00%
Aquila Resources Inc 11:59 a.m. 0.095
 0.005
 5.56%
0.08 0.22 NA -0.02 32.14M 0.00 0.00%
Aquila Resources Inc Ordinary Shares CA 12:17 p.m. 0.0715
 0.0061
 7.86%
0.065 0.1464 NA -0.02 24.19M 0.00 0.00%
Archon Minerals Ltd 3:16 p.m. 0.275
 0.085
 23.61%
0.11 0.40 13.75 0.02 14.96M 0.00 0.00%
Arctic Star Expl Corp Common Shares 12:09 p.m. 0.0701
 0.0035
 4.75%
0.0187 0.077 NA -0.08 1.81M 0.00 0.00%
Arctic Star Exploration Corp 2:44 p.m. 0.085
 0.005
 5.56%
0.02 0.10 NA -0.08 2.19M 0.00 0.00%
Arcus Development Group Inc 2:27 p.m. 0.025  UNCH  0.0% 0.015 0.04 NA -0.001104 1.91M 0.00 0.00%
Arcus Development Group Inc Common Shar 10:28 a.m. 0.03
 0.01
 50.00%
0.01 0.03 NA -0.001104 2.29M 0.00 0.00%
Argentum Silver Corp 12:22 p.m. 0.23
 0.03
 15.00%
0.15 0.345 NA -0.04 7.02M 0.00 0.00%
Argentum Silver Corp Ordinary Shares C 2:50 p.m. 0.1541
 0.001
 0.65%
0.13 0.2733 NA -0.04 4.70M 0.00 0.00%
Argonaut Gold Inc 4:18 p.m. 2.77
 0.05
 1.84%
1.26 3.42 46.17 0.06 494.19M 0.00 0.00%
Argonaut Gold Inc Ordinary Shares Canad 3:48 p.m. 2.1835
 0.029
 1.35%
0.8895 2.5538 36.39 0.06 389.56M 0.00 0.00%
Arianne Phosphate Inc 3:54 p.m. 0.45
 0.05
 10.00%
0.13 0.56 NA -0.05 49.58M 0.00 0.00%
Arianne Phosphate Inc Ordinary Shares C 3:41 p.m. 0.3654
 0.0346
 8.65%
0.102 0.4392 NA -0.02 40.26M 0.00 0.00%
Aris Gold Corp 3:59 p.m. 1.8954
 0.0159
 0.85%
1.30 2.685 NA -1.25 0 0.00 0.00%
Aris Gold Corp Warrant 3:16 p.m. 0.545
 0.0305
 5.93%
0.5145 0.618 NA NA 0 0.00 0.00%
Aris Gold Corporation 3:59 p.m. 3.10  UNCH  0.0% 1.30 3.29 NA -1.25 0 0.00 0.00%
Arizona Gold Corp 12:00 p.m. 0.125  UNCH  0.0% 0.11 0.19 NA -0.02 34.63M 0.00 0.00%
Arizona Gold Corp Ordinary Shares 1:51 p.m. 0.0951
 0.0028
 2.86%
0.082 0.147 NA -0.02 26.35M 0.00 0.00%
Armor Minerals Inc 12:25 p.m. 0.62  UNCH  0.0% 0.35 0.97 NA -0.01 13.18M 0.00 0.00%
Armor Minerals Inc Ordinary Shares 9:30 a.m. 0.37
 0.0016
 0.43%
0.285 0.389 NA -0.01 7.87M 0.00 0.00%
Ascendant Res Inc Ordinary Shares 12:55 p.m. 0.123
 0.0266
 17.78%
0.061 0.2083 NA -0.11 9.48M 0.00 0.00%
Ascendant Resources Inc 2:43 p.m. 0.16  UNCH  0.0% 0.08 0.26 NA -0.11 12.33M 0.00 0.00%
Ascot Res Ltd Ordinary Shares 3:58 p.m. 0.786
 0.006
 0.77%
0.4956 1.28 NA -0.04 182.16M 0.00 0.00%
Ascot Resources Ltd 3:59 p.m. 0.97
 0.01
 1.02%
0.70 1.63 NA -0.03 224.80M 0.00 0.00%
Ashanti Sankofa Inc 2:03 p.m. 0.035
 0.01
 40.00%
0.015 0.08 NA -0.02 1.55M 0.00 0.00%
Ashanti Sankofa Inc Ordinary Shares 2:13 p.m. 0.02
 0.01
 33.33%
0.01 0.05 NA -0.02 888017 0.00 0.00%
Atac Resources Ltd Ordinary Shares 3:59 p.m. 0.129
 0.004
 3.01%
0.117 0.30 NA -0.64 20.39M 0.00 0.00%
Atac Resources LTD. 2:51 p.m. 0.16
 0.005
 3.03%
0.16 0.395 NA -0.64 25.29M 0.00 0.00%
Atico Mining Corp Com Canada 3:56 p.m. 0.5081
 0.0131
 2.65%
0.1671 0.55 8.47 0.06 47.12M 0.00 0.00%
Atico Mining Corporation 3:56 p.m. 0.65
 0.03
 4.84%
0.23 0.69 10.83 0.06 60.28M 0.00 0.00%
Atlanta Gold Inc Common Shares 11:43 a.m. 0.0031
 0.0059
 65.56%
0.0013 0.08 NA -0.12 236056 0.00 0.00%
Aton Res Inc Common Shares 3:36 p.m. 0.18
 0.0089
 4.71%
0.0002 0.40 NA -0.1 0 0.00 0.00%
Aton Resources Inc 11:53 a.m. 0.235
 0.005
 2.17%
0.23 0.65 NA -0.1 0 0.00 0.00%
Augusta Gold Corp 3:44 p.m. 1.88
 0.06
 3.09%
0.48 2.79 NA -0.379997 0 0.00 0.00%
Augusta Gold Corp 4:00 p.m. 2.35
 0.01
 0.42%
2.15 2.99 NA NA 0 0.00 0.00%
Auq Gold Mining Inc 3:17 p.m. 0.36
 0.055
 18.03%
0.22 0.72 NA -0.05 0 0.00 0.00%
Auq Gold Mng Inc Ordinary Shares 3:25 p.m. 0.2407
 0.0018
 0.75%
0.18 0.4409 NA -0.05 0 0.00 0.00%
Aura Minerals Inc 4:00 p.m. 14.45
 0.11
 0.77%
3.6987 18.30 14.31 1.01 62.91M 0.00 0.00%
Aura Minerals Inc Common Shares 3:33 p.m. 11.3292
 0.1058
 0.93%
2.6333 14.02 11.22 1.01 49.33M 0.83 7.33%
Aurania Resources Ltd 3:59 p.m. 2.46
 0.17
 6.46%
2.01 5.60 NA -0.47 80.82M 0.00 0.00%
Aurania Resources LTD. Ordinary Shares 3:41 p.m. 1.98
 0.12
 5.71%
1.45 4.3085 NA -0.47 65.05M 0.00 0.00%
Aurcana Silver Corporation 3:59 p.m. 0.76
 0.01
 1.30%
0.28 1.25 NA -0.05 142.94M 0.00 0.00%
Aurcana Silver Corporation Common Shares 3:59 p.m. 0.6035
 0.0195
 3.13%
0.1977 0.99 NA -0.05 113.50M 0.00 0.00%
Aurcrest Gold Inc 3:57 p.m. 0.245
 0.005
 2.08%
0.02 0.305 NA -0.002494 19.53M 0.00 0.00%
Aurcrest Gold Inc Ordinary Shares Cana 11:02 a.m. 0.2201
 0.0099
 4.30%
0.011 0.24 NA -0.002494 17.55M 0.00 0.00%
Aurelius Minerals Inc 3:45 p.m. 0.06  UNCH  0.0% 0.02 0.135 NA -0.03 7.40M 0.00 0.00%
Aurelius Minerals Inc Common Shares Can 3:57 p.m. 0.052
 0.003
 6.12%
0.0317 0.1032 NA -0.03 6.41M 0.00 0.00%
Aurion Resources LTD. 3:59 p.m. 0.86
 0.03
 3.61%
0.78 1.68 NA -0.07 60.17M 0.00 0.00%
Aurion Resources LTD. Ordinary Shares C 3:52 p.m. 0.674
 0.0063
 0.94%
0.43 1.2804 NA -0.07 47.16M 0.00 0.00%
Austral Gold Ltd 1:16 p.m. 0.175
 0.005
 2.78%
0.105 0.375 NA NA 0 0.00 0.00%
Austral Gold Ltd Ordinary Shares Austra 3:53 p.m. 0.135
 0.011
 7.53%
0.05 0.34 7.76 0.0174 76.42M 0.009 6.67%
Aux Resources Corp Common Shares 1:42 p.m. 0.1908
 0.0044
 2.36%
0.0442 0.39 NA -0.15 0 0.00 0.00%
Aux Resources Corporation 10:38 a.m. 0.24  UNCH  0.0% 0.15 0.56 NA -0.15 0 0.00 0.00%
Avidian Gold Corp 9:30 a.m. 0.175  UNCH  0.0% 0.05 0.48 NA -0.03 8.67M 0.00 0.00%
Avidian Gold Corp Common Shares Canada 10:18 a.m. 0.1304
 0.002
 1.56%
0.1222 0.35 NA -0.03 6.46M 0.00 0.00%
Avino Silver & Gold Mines LTD. Commo 4:00 p.m. 1.23
 0.01
 0.82%
0.3682 1.85 NA -0.09 122.73M 0.00 0.00%
Avino Silver and Gold Mines Ltd 4:00 p.m. 1.55
 0.03
 1.97%
0.52 2.34 NA -0.09 117.84M 0.00 0.00%
Awale Resources Ltd 11:22 a.m. 0.06
 0.005
 9.09%
0.035 0.22 NA -0.01 1.85M 0.00 0.00%
Axmin Inc 11:44 a.m. 0.05  UNCH  0.0% 0.05 0.25 NA -0.007 6.71M 0.00 0.00%
Axmin Inc Ordinary Shares Canada 9:58 a.m. 0.039
 0.0055
 12.36%
0.039 0.156 NA -0.007 5.24M 0.00 0.00%
Aya Gold & Silver Inc Common Shares 3:36 p.m. 5.4247
 0.0408
 0.75%
0.8488 5.62 NA -0.007 425.06M 0.00 0.00%
Aya Gold and Silver Inc 4:00 p.m. 6.81
 0.06
 0.87%
1.21 7 NA -0.021 533.61M 0.00 0.00%
Azimut Exploration Inc 3:15 p.m. 1.01  UNCH  0.0% 0.78 3.27 NA -0.004922 53.83M 0.00 0.00%
Azucar Minerals Ltd 3:26 p.m. 0.13  UNCH  0.0% 0.095 0.27 NA -0.02 9.60M 0.00 0.00%
Azucar Minerals Ltd Ordinary Shares 3:26 p.m. 0.1024
 0.0024
 2.40%
0.059 0.2028 NA -0.02 7.56M 0.00 0.00%
B2gold Corp 4:00 p.m. 6.43
 0.22
 3.54%
5.25 9.99 22.17 0.29 6.52B 0.04 2.49%
B2gold Corp Common Shares Canada 4:00 p.m. 5.12
 0.16
 3.23%
4.16 7.55 8.68 0.59 5.38B 0.0319 2.49%
Balto Resources LTD. 2:30 p.m. 0.20
 0.005
 2.56%
0.04 0.44 NA -0.01 14.54M 0.00 0.00%
Banyan Gold Corp 2:39 p.m. 0.205
 0.01
 4.65%
0.05 0.39 NA -0.01 19.19M 0.00 0.00%
Banyan Gold Corp Class A Ordinary Share 1:27 p.m. 0.16
 0.0086
 5.10%
0.0312 0.35 NA -0.01 14.98M 0.00 0.00%
Barker Minerals Ltd 10:57 a.m. 0.0000  UNCH  0.0% NA NA 63.54 0.000181 2.07M 0.00 0.00%
Barksdale Res Corp Ordinary Shares 2:03 p.m. 0.41
 0.01
 2.38%
0.143 0.5456 NA -0.05 17.84M 0.00 0.00%
Barksdale Resources Corp 3:51 p.m. 0.52
 0.02
 4.00%
0.205 0.70 NA -0.05 22.63M 0.00 0.00%
Baroyeca Gold & Silver Inc Common SH 11:26 a.m. 0.2404
 0.0204
 7.82%
0.075 0.3126 9.00 0.026717 1.29M 0.00 0.00%
Baroyeca Gold and Silver Inc 3:31 p.m. 0.35  UNCH  0.0% 0.03 0.42 13.10 0.026717 1.88M 0.00 0.00%
Barrick Gold Corporation BC 4:00 p.m. 22.40
 0.29
 1.31%
18.64 31.22 17.10 1.31 39.83B 0.09 1.61%
Baru Gold Corp 3:59 p.m. 0.10  UNCH  0.0% 0.035 0.24 NA -0.02 8.43M 0.00 0.00%
Baru Gold Corp Common Shares 3:59 p.m. 0.0828
 0.0055
 7.12%
0.0213 0.2062 NA -0.02 6.98M 0.00 0.00%
Batero Gold Corp 10:04 a.m. 0.115
 0.005
 4.17%
0.05 0.16 NA -0.01 13.25M 0.00 0.00%
Batero Gold Corp Ordinary Shares Canad 10:55 a.m. 0.1037
 0.0237
 29.62%
0.0344 0.125 NA -0.01 11.94M 0.00 0.00%
Battle North Gold Corp 4:00 p.m. 2.61
 0.02
 0.76%
0.92 2.64 NA -0.23 201.38M 0.00 0.00%
Battle North Gold Corporation Common Sha 3:46 p.m. 2.074
 0.0032
 0.15%
0.661 2.124 NA -0.23 160.02M 0.00 0.00%
Bayhorse Silver Inc 3:56 p.m. 0.225
 0.015
 6.25%
0.055 0.25 NA -0.02 21.13M 0.00 0.00%
Bayhorse Silver Inc Ordinary Shares CA 3:45 p.m. 0.1834
 0.0112
 5.75%
0.033 0.22 NA -0.02 17.22M 0.00 0.00%
Bear Creek Mining Corp 3:50 p.m. 1.5695
 0.0805
 4.88%
1.15 3.0448 NA -0.17 161.79M 0.00 0.00%
Bear Creek Mining Corp 3:59 p.m. 1.97
 0.19
 8.80%
1.60 4.17 NA -0.17 203.08M 0.00 0.00%
Bearclaw Capital Corp 9:30 a.m. 0.245
 0.035
 12.50%
0.10 0.60 NA -0.1 597114 0.00 0.00%
Bearing Lithium Corp 3:49 p.m. 0.17
 0.005
 2.86%
0.08 0.34 NA -0.1 10.93M 0.00 0.00%
Bearing Lithium Corp Common Shares 10:21 a.m. 0.157
 0.009
 6.08%
0.0562 0.2537 NA -0.1 10.10M 0.00 0.00%
Bell Copper Corporation 11:00 a.m. 0.195  UNCH  0.0% 0.06 0.445 NA -0.01 13.91M 0.00 0.00%
Bell Copper Corporation Ordinary Shares 2:50 p.m. 0.1582
 0.0052
 3.40%
0.0515 0.3248 NA -0.01 11.29M 0.00 0.00%
Belo Sun Mining Corp 3:55 p.m. 0.94
 0.02
 2.17%
0.55 1.44 NA -0.01 416.07M 0.00 0.00%
Belo Sun Mining Corp Ordinary Shares C 3:57 p.m. 0.74
 0.0141
 1.94%
0.3705 1.10 NA -0.01 327.55M 0.00 0.00%
Benchmark Metals Inc 3:59 p.m. 1.49
 0.05
 3.47%
0.285 1.64 NA -0.05 177.51M 0.00 0.00%
Benchmark Metals Inc Ordinary Shares 3:52 p.m. 1.18
 0.02
 1.72%
0.2056 1.24 NA -0.05 140.58M 0.00 0.00%
Benton Resources Inc 11:03 a.m. 0.155
 0.005
 3.12%
0.095 0.295 3.88 0.04 13.05M 0.00 0.00%
Benton Resources Inc Com Canada 3:14 p.m. 0.124
 0.0103
 7.67%
0.0668 0.2235 3.10 0.04 10.44M 0.00 0.00%
Benz Mining Corp 12:18 p.m. 0.76
 0.02
 2.70%
0.085 1.40 NA -0.05 43.39M 0.00 0.00%
Benz Mng Corp Ordinary Shares Canada 10:05 a.m. 0.5901
 0.022
 3.59%
0.073 1.1032 NA -0.05 33.69M 0.00 0.00%
Bessor Minerals Inc 10:07 a.m. 0.06
 0.01
 14.29%
0.035 0.10 NA -0.003479 746137 0.00 0.00%
Bessor Minerals Inc Common Shares 10:51 a.m. 0.04
 0.01
 33.33%
0.04 0.04 NA -0.003479 497425 0.00 0.00%
Big Ridge Gold Corp 2:52 p.m. 0.14
 0.015
 9.68%
0.09 0.24 NA -0.06 0 0.00 0.00%
Big Ridge Gold Corp Common Shares 10:58 a.m. 0.101
 0.009
 8.18%
0.0685 0.1485 NA -0.06 0 0.00 0.00%
Bitterroot Resources Ltd 1:57 p.m. 0.10
 0.005
 4.76%
0.03 0.25 65.36 0.00153 3.89M 0.00 0.00%
Bitterroot Resources Ltd Common Shares 3:16 p.m. 0.0818
 0.0041
 4.77%
0.0193 0.193 53.46 0.00153 3.18M 0.00 0.00%
Black Mammoth Metals Corp 12:33 p.m. 0.175
 0.03
 20.69%
0.035 0.26 66.74 0.002622 1.94M 0.00 0.00%
Black Mammoth Metals Corp Canada Commo 9:34 a.m. 0.105
 0.0042
 4.17%
0.0225 0.192 40.05 0.002622 1.16M 0.00 0.00%
Blackrock Silver Corp 3:57 p.m. 0.75
 0.05
 6.25%
0.15 1.61 NA -0.15 80.32M 0.00 0.00%
Blackrock Silver Corp Ordinary Shares 3:57 p.m. 0.5906
 0.0394
 6.25%
0.1058 1.20 NA -0.15 63.25M 0.00 0.00%
Blende Silver Corp 1:49 p.m. 0.13
 0.01
 8.33%
0.02 0.27 NA -0.01 3.34M 0.00 0.00%
Blue Moon Metals Inc 3:33 p.m. 0.085  UNCH  0.0% 0.01 0.09 NA NA 0 0.00 0.00%
Blue Moon Metals Inc Common Shares 3:52 p.m. 0.07
 0.0012
 1.74%
0.0058 0.077 NA NA 0 0.00 0.00%
Blue Star Gold Corp 1:53 p.m. 0.075
 0.005
 7.14%
0.04 0.16 NA -0.02 9.82M 0.00 0.00%
Blue Star Gold Corp Ordinary Shares 3:48 p.m. 0.06  UNCH  0.0% 0.04 0.116 NA -0.02 7.85M 0.00 0.00%
Bluestone Resources Inc 3:59 p.m. 1.55
 0.03
 1.90%
1.54 2.43 NA -0.25 107.29M 0.00 0.00%
Bluestone Resources Inc Common Shares 1:30 p.m. 1.23
 0.02
 1.60%
1.20 1.8387 NA -0.25 85.14M 0.00 0.00%
Bold Ventures Inc 2:52 p.m. 0.08
 0.01
 11.11%
0.035 0.155 NA -0.01 0 0.00 0.00%
Bold Ventures Inc Common Shares 10:14 a.m. 0.0715
 0.0035
 5.15%
0.029 0.11 NA -0.01 0 0.00 0.00%
Bonterra Res Inc Ordinary Shares 3:41 p.m. 1  UNCH  0.0% 0.6103 1.21 NA -2.42 63.93M 0.00 0.00%
Bonterra Resources Inc 1:07 p.m. 1.28
 0.02
 1.59%
0.79 1.62 NA -2.42 81.83M 0.00 0.00%
Boundary Gold & Copper Mng Ltd Ordin 12:27 p.m. 0.0479
 0.0007
 1.48%
0.0055 0.0757 NA -0.04 0 0.00 0.00%
Boundary Gold and Copper Mining Ltd 1:14 p.m. 0.07  UNCH  0.0% 0.01 0.09 NA -0.04 0 0.00 0.00%
Bravada Gold Corp New Ordinary Shares 2:34 p.m. 0.0795
 0.0004
 0.50%
0.054 0.1893 NA -0.01 5.42M 0.00 0.00%
Bravada Gold Corporation 12:10 p.m. 0.095  UNCH  0.0% 0.08 0.25 NA -0.01 6.48M 0.00 0.00%
Braveheart Resources Inc 3:59 p.m. 0.115  UNCH  0.0% 0.045 0.17 NA -0.048 11.98M 0.00 0.00%
Braveheart Resources Inc Common Shares 3:59 p.m. 0.089
 0.0012
 1.37%
0.0331 0.133 NA -0.048 9.27M 0.00 0.00%
Brigadier Gold Ltd 3:39 p.m. 0.165
 0.005
 2.94%
0.075 0.62 NA -0.02 343169 0.00 0.00%
Brigadier Gold Ltd Ordinary Shares 2:30 p.m. 0.1373
 0.0093
 7.27%
0.0728 0.4546 NA -0.02 285558 0.00 0.00%
Brunswick Exploration Inc 12:46 p.m. 0.195
 0.015
 7.14%
0.08 0.28 NA -0.05 13.70M 0.00 0.00%
Brunswick Resources IN 0/0/NA 0.015  UNCH  0.0% NA NA NA -0.001826 598208 0.00 0.00%
Btu Metals Corp 2:53 p.m. 0.135  UNCH  0.0% 0.105 0.43 NA -0.01 9.09M 0.00 0.00%
Btu Metals Corp Ordinary Shares Canadac 11:11 a.m. 0.1072
 0.0045
 4.03%
0.0819 0.315 NA -0.01 7.21M 0.00 0.00%
Buenaventura Mining Company Inc 4:00 p.m. 10.39
 0.11
 1.05%
6.89 14.32 NA -0.05 2.64B 0.0435 0.84%
Bullion Gold Resources Corp 2:26 p.m. 0.10
 0.02
 16.67%
0.05 0.275 NA -0.01 2.02M 0.00 0.00%
Bullion Gold Resources Corp Common Shar 9:30 a.m. 0.09
 0.01
 10.00%
0.0088 0.19 NA -0.01 1.82M 0.00 0.00%
Bwr Exploration Inc 9:30 a.m. 0.04  UNCH  0.0% 0.02 0.06 NA -0.01 0 0.00 0.00%
Cadillac Ventures Inc 2:56 p.m. 0.035
 0.005
 16.67%
0.015 0.055 NA -0.172577 3.18M 0.00 0.00%
Caledonia Mining Corporation Plc Common 4:00 p.m. 14.94
 0.65
 4.55%
11.445 29.39 3.91 3.82 181.06M 0.12 3.21%
Calibre Mining Corp 4:00 p.m. 1.98
 0.06
 3.12%
0.90 2.80 10.42 0.19 614.44M 0.00 0.00%
Calibre Mining Corp Ordinary Shares 3:59 p.m. 1.57
 0.0215
 1.39%
0.6293 2.15 8.72 0.18 487.21M 0.00 0.00%
Callinex Mines Inc 3:47 p.m. 3.60
 0.04
 1.10%
0.44 6.50 NA -0.1 31.11M 0.00 0.00%
Callinex Mines Inc Common Shares 3:50 p.m. 2.8792
 0.0608
 2.07%
0.299 5.26 NA -0.1 24.88M 0.00 0.00%
Camino Minerals Corp Ordinary Shares C 11:24 a.m. 0.1572
 0.004
 2.48%
0.07 0.2233 NA -0.01 9.85M 0.00 0.00%
Camino Minerals Corporation 3:51 p.m. 0.185
 0.02
 9.76%
0.08 0.30 NA -0.01 11.59M 0.00 0.00%
Canada Carbon Inc 3:15 p.m. 0.19
 0.01
 5.00%
0.12 0.37 NA -0.01 21.35M 0.00 0.00%
Canada Carbon Inc Ordinary Shares Cana 1:26 p.m. 0.155
 0.0057
 3.55%
0.1177 0.2599 NA -0.01 17.42M 0.00 0.00%
Canada Silver Cobalt Wks Inc Common Shar 3:35 p.m. 0.32
 0.0024
 0.74%
0.2501 0.60 NA -0.06 25.69M 0.00 0.00%
Canada Silver Cobalt Works Inc 3:21 p.m. 0.40
 0.005
 1.23%
0.355 0.77 NA -0.06 32.12M 0.00 0.00%
Canasil Res Inc Unclassified 2:12 p.m. 0.07
 0.0118
 14.43%
0.0347 0.1952 7.00 0.01 7.29M 0.00 0.00%
Canasil Resources Inc 11:13 a.m. 0.105  UNCH  0.0% 0.055 0.255 10.50 0.01 10.94M 0.00 0.00%
Candelaria Mining Corp 3:56 p.m. 0.54
 0.02
 3.57%
0.08 0.68 NA -0.003878 67.66M 0.00 0.00%
Candelaria Mining Corp Ordinary Shares 2:56 p.m. 0.422
 0.0366
 7.98%
0.0509 0.5187 NA -0.003878 52.88M 0.00 0.00%
Candente Copper Corp 3:50 p.m. 0.145  UNCH  0.0% 0.035 0.265 NA -0.00411 28.28M 0.00 0.00%
Candente Copper Corporation Common Share 3:56 p.m. 0.1185
 0.0765
 39.23%
0.0003 0.2001 NA -0.004019 23.11M 0.00 0.00%
Canex Metals Inc 2:31 p.m. 0.115
 0.005
 4.17%
0.105 0.33 NA -0.004169 3.55M 0.00 0.00%
Canex Metals Inc Ordinary Shares 9:40 a.m. 0.0933
 0.0033
 3.67%
0.0829 0.2481 NA -0.004169 2.88M 0.00 0.00%
Canstar Resources Inc 2:39 p.m. 0.23
 0.02
 8.00%
0.025 0.395 NA -0.003267 5.69M 0.00 0.00%
Canstar Resources Inc Common Shares 3:46 p.m. 0.1987
 0.0137
 7.41%
0.001 0.2872 NA -0.003267 4.92M 0.00 0.00%
Canterra Minerals Corp Ordinary Shares 3:52 p.m. 0.2964
 0.0536
 15.31%
0.024 0.368 NA -0.016956 0 0.00 0.00%
Canterra Minerals Corporation 3:39 p.m. 0.34
 0.09
 20.93%
0.10 0.50 NA -0.016956 0 0.00 0.00%
Cantex Mine Development Corp 3:52 p.m. 0.90
 0.02
 2.17%
0.69 1.76 NA -0.06 41.34M 0.00 0.00%
Cantex Mine Development Corp Ordinary SH 9:45 a.m. 0.72
 0.0464
 6.89%
0.5238 1.2944 NA -0.06 33.08M 0.00 0.00%
Capella Minerals Ltd 10:51 a.m. 0.11  UNCH  0.0% 0.03 0.12 NA -0.08 6.84M 0.00 0.00%
Capella Minerals Ltd Common Shares 3:35 p.m. 0.0839
 0.0061
 6.78%
0.02 0.1003 NA -0.08 5.22M 0.00 0.00%
Capitan Mining Inc 2:29 p.m. 0.315  UNCH  0.0% 0.205 0.50 NA NA 0 0.00 0.00%
Capitan Mining Inc Canada 1:34 p.m. 0.25
 0.009
 3.48%
0.15 0.3623 NA NA 0 0.00 0.00%
Cariboo Rose Res Ltd Common Shares Cana 9:30 a.m. 0.07
 0.0194
 38.34%
0.03 0.0711 2.26 0.031 3.21M 0.00 0.00%
Cariboo Rose Resources LTD. 12:38 p.m. 0.065  UNCH  0.0% 0.04 0.095 2.10 0.031 2.98M 0.00 0.00%
Carlin Gold Corp 2:44 p.m. 0.055  UNCH  0.0% 0.015 0.07 NA -0.000982 4.89M 0.00 0.00%
Cartier Resources Inc 3:50 p.m. 0.30
 0.005
 1.64%
0.125 0.365 NA -0.005488 53.13M 0.00 0.00%
Cartier Resources Inc Canada Common S 3:50 p.m. 0.2351
 0.0049
 2.04%
0.09 0.3113 NA -0.005488 41.64M 0.00 0.00%
Castle Peak Mining Ltd 9:39 a.m. 0.015  UNCH  0.0% 0.01 0.025 NA -0.001416 1.96M 0.00 0.00%
Castle Peak Mining Ltd Common Shares CA 3:34 p.m. 0.01
 0.015
 60.00%
0.002 0.03 NA -0.001416 1.31M 0.00 0.00%
Centamin Plc 3:17 p.m. 2
 0.01
 0.50%
1.77 4.04 14.87 0.13453 2.31B 0.03 3.00%
Centamin Plc Ordinary Shares Jersey 3:17 p.m. 1.58
 0.0067
 0.42%
1.40 3.07 20.82 0.07588 1.83B 0.03 3.80%
Centerra Gold Inc 4:00 p.m. 11.70  UNCH  0.0% 9.60 19.59 8.42 1.39 3.43B 0.05 1.71%
Centerra Gold Inc Common Shares 3:57 p.m. 9.27
 0.08
 0.86%
8.98 9.75 6.77 1.37 2.72B 0.05 2.16%
Central Iron Ore Ltd 9:30 a.m. 0.065
 0.005
 7.14%
0.015 0.245 46.43 0.0014 4.73M 0.00 0.00%
Cerro Mining Corp 2:49 p.m. 0.60  UNCH  0.0% 0.25 0.60 NA -0.02 4.35M 0.00 0.00%
Cerro Mining Corp Ordinary Shares 2:02 p.m. 0.22
 0.01
 4.35%
0.19 0.23 NA -0.02 1.59M 0.00 0.00%
Chakana Copper Corp 3:43 p.m. 0.465
 0.01
 2.20%
0.155 0.80 NA -0.06 39.21M 0.00 0.00%
Chakana Copper Corp Ordinary Shares Can 3:37 p.m. 0.3639
 0.0007
 0.19%
0.1084 0.6119 NA -0.06 30.68M 0.00 0.00%
Chesapeake Gold Corp 3:54 p.m. 4.15
 0.04
 0.97%
2.46 7.61 NA -0.03 183.43M 0.00 0.00%
Chesapeake Gold Corp Ordinary Shares 3:55 p.m. 3.30  UNCH  0.0% 1.7552 5.75 NA -0.03 145.86M 0.00 0.00%
Chibougamau Independant Mines Inc Common 11:11 a.m. 0.13
 0.005
 4.00%
0.0696 0.14 NA -0.02 6.07M 0.00 0.00%
Chibougamau Independent Mines Inc 3:35 p.m. 0.165  UNCH  0.0% 0.10 0.19 NA -0.02 7.70M 0.00 0.00%
Chilean Metals Inc 3:59 p.m. 0.24
 0.005
 2.13%
0.03 0.48 NA -0.08 3.40M 0.00 0.00%
Chilean Metals Inc Ordinary Shares 12:00 p.m. 0.198
 0.004
 2.06%
0.0055 0.40 NA -0.08 2.80M 0.00 0.00%
China Gold Int Resources Corp 4:00 p.m. 3.88
 0.04
 1.04%
0.45 4.08 13.74 0.2824 1.54B 0.00 0.00%
China Gold International Resources Corp 10:54 a.m. 2.95
 0.07
 2.32%
0.336 3.25 64.84 0.0455 1.17B 0.00 0.00%
Cliffmont Resources Ltd 9:30 a.m. 0.155  UNCH  0.0% 0.06 0.20 NA -0.004656 0 0.00 0.00%
Cmc Metals Ltd 3:02 p.m. 0.155
 0.005
 3.12%
0.03 0.265 NA -0.02 2.81M 0.00 0.00%
Cmc Metals Ltd Common Shares 12:52 p.m. 0.12
 0.015
 11.11%
0.019 0.2095 NA -0.02 2.18M 0.00 0.00%
Coeur Mining Inc 4:00 p.m. 9.43
 0.16
 1.67%
3.42 12.58 85.73 0.11 2.30B 0.00 0.00%
Colibri Resource Corp Common Shares 3:40 p.m. 0.1041
 0.0032
 2.98%
0.027 0.1077 137.52 0.000757 6.17M 0.00 0.00%
Colibri Resource Corporation 3:57 p.m. 0.125
 0.005
 3.85%
0.035 0.135 165.13 0.000757 7.41M 0.00 0.00%
Commander Resources Ltd 3:56 p.m. 0.24
 0.02
 9.09%
0.06 0.32 NA -0.01 8.56M 0.00 0.00%
Commander Resources Ltd Ordinary Shares 3:56 p.m. 0.196
 0.01
 5.38%
0.04 0.20 NA -0.01 6.99M 0.00 0.00%
Compass Gold Corporation 1:32 p.m. 0.21  UNCH  0.0% 0.175 0.32 NA -0.04 6.57M 0.00 0.00%
Compass Gold Corporation Ordinary Shares 1:59 p.m. 0.15
 0.0043
 2.95%
0.136 0.23 NA -0.04 4.69M 0.00 0.00%
Comstock Metals Ltd 1:26 p.m. 0.08  UNCH  0.0% 0.075 0.18 NA -0.04 0 0.00 0.00%
Comstock Metals Ltd Common Shares 3:46 p.m. 0.0664
 0.0198
 22.97%
0.0061 0.17 NA -0.04 0 0.00 0.00%
Comstock Mining Inc 4:00 p.m. 3.57
 0.09
 2.46%
0.445 6.35 7.29 0.49 151.57M 0.00 0.00%
Condor Gold Plc 3:29 p.m. 0.85
 0.04
 4.49%
0.37 1.40 NA NA 0 0.00 0.00%
Condor Gold Plc Ordinary Shares United 9:51 a.m. 0.69
 0.015
 2.13%
0.025 1.015 NA -0.0186 81.50M 0.00 0.00%
Conquest Resources Ltd Common Shares 10:21 a.m. 0.1122
 0.0108
 8.78%
0.041 0.2571 NA -0.005 7.12M 0.00 0.00%
Conquest Resources LTD. 1:48 p.m. 0.13
 0.005
 3.70%
0.063 0.36 NA -0.005 8.25M 0.00 0.00%
Consolidated Woodjam Copper Corp 3:41 p.m. 0.16
 0.015
 10.35%
0.02 0.30 NA -0.003 12.96M 0.00 0.00%
Consolidated Woodjam Copper Corp Ordinar 12:33 p.m. 0.1216
 0.0049
 3.87%
0.01 0.22 NA -0.003 9.85M 0.00 0.00%
Constantine Metal Res Ltd Common Shares 10:50 a.m. 0.1988
 0.0212
 9.64%
0.092 0.2585 NA -0.02 9.02M 0.00 0.00%
Constantine Metal Resources LTD. 2:07 p.m. 0.26
 0.015
 5.46%
0.135 0.345 NA -0.02 11.79M 0.00 0.00%
Contact Gold Corp 3:55 p.m. 0.0796
 0.0042
 5.01%
0.075 0.2025 NA -0.14 4.69M 0.00 0.00%
Contact Gold Inc 1:40 p.m. 0.10
 0.005
 4.76%
0.095 0.275 NA -0.14 5.90M 0.00 0.00%
Copaur Minerals Inc 2:12 p.m. 0.80
 0.07
 9.59%
0.09 0.87 NA -0.56 8.80M 0.00 0.00%
Copaur Minerals Inc Ordinary Shares 9:47 a.m. 0.1902
 0.0771
 68.17%
0.11 0.1902 NA -0.56 2.09M 0.00 0.00%
Copper Fox Metals Inc 3:59 p.m. 0.445
 0.005
 1.14%
0.06 0.465 NA -0.001124 205.27M 0.00 0.00%
Copper Fox Metals Inc Common Shares Can 3:59 p.m. 0.3508
 0.0012
 0.34%
0.041 0.37 NA -0.001124 161.81M 0.0219 6.26%
Cordoba Minerals Corp 11:24 a.m. 1.13
 0.17
 13.08%
0.8143 2.21 NA -0.620002 0 0.00 0.00%
Cordoba Minerals Corp Common Shares 3:37 p.m. 0.9556
 0.0169
 1.74%
0.6607 1.6983 NA -0.620002 0 0.00 0.00%
Cornerstone Cap Res Inc Canada Common 1:37 p.m. 3.32
 0.06
 1.77%
1.38 5 NA -0.23 106.26M 0.00 0.00%
Cornerstone Capital Resources Inc 3:56 p.m. 4.18
 0.05
 1.18%
1.97 6.53 NA -0.23 133.79M 0.00 0.00%
Cresval Capital Corp 3:04 p.m. 0.035
 0.005
 12.50%
0.02 0.08 NA -0.01 1.05M 0.00 0.00%
Critical Elements Lithium Corporation 3:59 p.m. 1.27
 0.02
 1.55%
0.205 1.63 NA -0.01 201.71M 0.00 0.00%
Critical Elements Lithium Corporation CO 3:41 p.m. 1.04
 0.022
 2.16%
0.1618 1.27 NA -0.01 165.18M 0.00 0.00%
Currie Rose Resources Inc 10:37 a.m. 0.04
 0.005
 11.11%
0.025 0.06 NA -0.002 1.54M 0.00 0.00%
Currie Rose Resources Inc F Ordinary S 2:23 p.m. 0.0286
 0.0114
 28.50%
0.022 0.04 NA -0.002 1.10M 0.00 0.00%
Cypress Development Corp 3:59 p.m. 1.11
 0.05
 4.31%
0.155 2.45 NA -0.02 83.39M 0.00 0.00%
Cypress Development Corporation Ordinary 3:52 p.m. 0.88
 0.0424
 4.60%
0.11 1.925 NA -0.01 66.11M 0.00 0.00%
D/B/A Sibanye-stillwater Ltd Ads 4:00 p.m. 19.61
 0.39
 1.95%
6.09 20.68 245.13 0.08 14.33B 0.86 8.77%
Dajin Lithium Corp 2:07 p.m. 0.095  UNCH  0.0% 0.015 0.20 NA -0.002353 14.47M 0.00 0.00%
Dajin Lithium Corp Ordinary Shares 3:26 p.m. 0.0749
 0.0004
 0.53%
0.0099 0.157 NA -0.01 11.41M 0.00 0.00%
Damara Gold Corp 9:40 a.m. 0.07  UNCH  0.0% 0.02 0.20 NA -0.002535 1.84M 0.00 0.00%
Damara Gold Corp Ordinary Shares Canad 9:40 a.m. 0.059
 0.0058
 8.95%
0.0121 0.1568 NA -0.002535 1.55M 0.00 0.00%
Decade Resources Ltd Ordinary Shares CA 1:43 p.m. 0.0511
 0.001
 1.92%
0.0176 0.0973 NA -0.01 8.50M 0.00 0.00%
Decade Resources LTD. 12:17 p.m. 0.055  UNCH  0.0% 0.02 0.135 NA -0.01 9.15M 0.00 0.00%
Deep South Resources Inc 3:48 p.m. 0.23
 0.02
 8.00%
0.04 0.30 NA -0.02 15.32M 0.00 0.00%
Deep-south Res Inc Ordinary Shares 12:07 p.m. 0.1849
 0.0122
 6.19%
0.0246 0.25 NA -0.02 12.31M 0.00 0.00%
Defiance Silver Corp 3:59 p.m. 0.75
 0.02
 2.60%
0.15 1.05 NA -0.01 110.57M 0.00 0.00%
Defiance Silver Corp Ordinary Shares C 3:59 p.m. 0.59
 0.0151
 2.50%
0.10 0.828 NA -0.01 86.99M 0.00 0.00%
Delta Res LTD. Ordinary Shares 2:07 p.m. 0.3007
 0.018
 6.37%
0.071 0.355 NA -0.062 5.97M 0.00 0.00%
Delta Resources Ltd 3:28 p.m. 0.385
 0.01
 2.67%
0.12 0.50 NA -0.062 7.64M 0.00 0.00%
Desert Gold Ventures Inc 12:39 p.m. 0.175  UNCH  0.0% 0.085 0.35 NA -0.12 11.77M 0.00 0.00%
Desert Gold Ventures Inc Common Shares 3:42 p.m. 0.1353
 0.0019
 1.39%
0.06 0.255 NA -0.12 9.10M 0.00 0.00%
Desert Mountain Energy Corp 3:59 p.m. 3.52
 0.28
 7.37%
0.19 4.59 NA -0.04 128.99M 0.00 0.00%
Desert Mtn Energy Corp Common Shares 3:59 p.m. 2.80
 0.29
 9.38%
0.15 3.6632 NA -0.04 102.61M 0.00 0.00%
Diamond Fields Resources Inc 2:52 p.m. 0.39
 0.035
 9.86%
0.09 1 NA -0.001645 26.48M 0.00 0.00%
Diamond Fields Resources Inc Ordinary S 3:54 p.m. 0.285  UNCH  0.0% 0.06 1.0031 NA -0.001645 19.35M 0.00 0.00%
Discovery Harbour Res Corp Common Shares 3:51 p.m. 0.0659
 0.0017
 2.52%
0.0308 0.1276 NA -0.02 2.49M 0.00 0.00%
Discovery Harbour Resources Corp 3:58 p.m. 0.08  UNCH  0.0% 0.045 0.16 NA -0.02 3.02M 0.00 0.00%
Discovery Silver Corp 4:00 p.m. 2.38
 0.01
 0.42%
0.405 2.84 NA NA 401.29M 0.00 0.00%
Discovery Silver Corp Ordinary Shares 3:59 p.m. 1.8734
 0.0237
 1.25%
0.2853 2.18 NA NA 315.87M 0.00 0.00%
Discovery-corp Enterprises Inc Ordinary 12:08 p.m. 0.06
 0.001
 1.64%
0.04 0.10 NA -0.02 0 0.00 0.00%
DISCOVERY-CORP. Enterprises Inc 3:58 p.m. 0.085  UNCH  0.0% 0.06 0.12 NA -0.02 0 0.00 0.00%
District Copper Corp 3:48 p.m. 0.03  UNCH  0.0% 0.005 0.05 NA -0.003116 4.11M 0.00 0.00%
District Copper Corp Common Shares 1:41 p.m. 0.0275
 0.0012
 4.56%
0.0021 0.041 NA -0.003116 3.77M 0.00 0.00%
District Metals Corp 3:57 p.m. 0.38
 0.02
 5.00%
0.125 0.59 NA -0.03 20.85M 0.00 0.00%
District Metals Corp Ordinary Shares 3:24 p.m. 0.3013
 0.0187
 5.84%
0.0948 0.4704 NA -0.03 16.53M 0.00 0.00%
District Mines Ltd 2:43 p.m. 0.22
 0.015
 7.32%
0.06 0.36 NA -0.220002 737932 0.00 0.00%
Dlv Res Ltd Ordinary Shares 3:25 p.m. 0.0752
 0.0048
 6.00%
0.054 0.14 NA -0.00305 2.53M 0.00 0.00%
Dlv Resources Ltd 11:39 a.m. 0.125
 0.015
 13.64%
0.05 0.20 NA -0.00305 4.20M 0.00 0.00%
Dolly Varden Silver Corp 3:31 p.m. 0.66  UNCH  0.0% 0.26 1.17 NA -0.07 66.19M 0.00 0.00%
Dolly Varden Silver Corporation Common S 3:58 p.m. 0.5178
 0.0122
 2.30%
0.186 0.908 NA -0.07 51.93M 0.00 0.00%
Drdgold Ltd American Depositary Shar 4:00 p.m. 10.74
 0.27
 2.58%
8.10 18.05 1.33 8.1 918.39M 0.26 4.84%
Dundee Precious Metals Inc 4:17 p.m. 9.32
 0.15
 1.64%
5.69 10.73 8.71 1.07 1.67B 0.0378 1.62%
Dundee Precious Metals Inc Common Shares 3:51 p.m. 7.37
 0.0356
 0.48%
4.0308 8.32 6.82 1.08 1.32B 0.0239 1.30%
Durango Resources Inc 12:05 p.m. 0.085
 0.005
 6.25%
0.045 0.175 NA -0.01 3.54M 0.00 0.00%
Durango Resources Inc Common Shares CA 3:21 p.m. 0.065
 0.0053
 8.88%
0.0303 0.133 NA -0.01 2.70M 0.00 0.00%
Dynacor Gold Mines Inc 3:59 p.m. 2.46
 0.08
 3.15%
1.45 2.62 18.92 0.13 96.63M 0.005 2.44%
Dynacor Gold Mines Inc Ordinary Shares 3:38 p.m. 1.93
 0.12
 5.85%
1.06 2.05 17.55 0.11 75.81M 0.004 2.48%
Dynasty Gold Corp 2:02 p.m. 0.20
 0.02
 11.11%
0.045 0.35 NA -0.01 4.29M 0.00 0.00%
Dynasty Gold Corporation Ordinary Shares 9:32 a.m. 0.1465
 0.0035
 2.33%
0.0295 0.1854 NA -0.01 3.14M 0.00 0.00%
E3 Metals Corp 3:59 p.m. 1.83
 0.06
 3.39%
0.23 5.37 NA -0.1 45.89M 0.00 0.00%
E3 Metals Corp Ordinary Shares Canada 4:00 p.m. 1.45
 0.02
 1.40%
0.1762 4.222 NA -0.1 36.36M 0.00 0.00%
Eagle Plains Resources LTD. 3:38 p.m. 0.155
 0.005
 3.12%
0.09 0.19 NA -0.01 13.93M 0.00 0.00%
Eagle Plains Resources LTD. Canada Ord 3:47 p.m. 0.1344
 0.1044
 348.00%
0.03 0.1541 NA -0.01 12.08M 0.00 0.00%
East Africa Metals Inc 3:52 p.m. 0.355
 0.01
 2.90%
0.09 0.48 NA -0.01 63.86M 0.00 0.00%
East Africa Metals Inc Ordinary Shares 3:32 p.m. 0.2708
 0.0061
 2.30%
0.0668 0.39 NA -0.01 48.71M 0.00 0.00%
Eastern Platinum Ltd 3:15 p.m. 0.345
 0.015
 4.17%
0.215 0.57 378.29 0.000912 31.96M 0.00 0.00%
Eastern Platinum Ltd New Ordinary SH 3:15 p.m. 0.27
 0.0103
 3.67%
0.1431 0.4165 NA -0.08 25.01M 0.00 0.00%
Eastfield Res Ltd Ordinary Shares 1:45 p.m. 0.0484
 0.004
 7.63%
0.0195 0.0725 NA -0.004 2.26M 0.00 0.00%
Eastfield Resources LTD. 1:20 p.m. 0.06
 0.005
 7.69%
0.03 0.09 NA -0.004 2.80M 0.00 0.00%
Ecometals Ltd Ordinary Shares Cad 3:24 p.m. 0.0001  UNCH  0.0% 0.0001 0.0001 NA -0.09 9314 0.00 0.00%
Edgewater Exploration Ltd 10:53 a.m. 0.21  UNCH  0.0% 0.04 0.27 NA -0.06 6.55M 0.00 0.00%
Edgewater Exploration LTD. Common Shares 3:11 p.m. 0.1657
 0.018
 9.80%
0.023 0.20 NA -0.06 5.17M 0.00 0.00%
Edison Cobalt Corp 2:28 p.m. 0.18
 0.005
 2.70%
0.015 0.25 NA -0.001197 12.74M 0.00 0.00%
Edison Cobalt Corp Ordinary Shares 2:28 p.m. 0.1479
 0.0075
 5.34%
0.01 0.1879 NA -0.001197 10.47M 0.00 0.00%
EL Nino Ventures Inc 3:34 p.m. 0.045  UNCH  0.0% 0.02 0.07 NA -0.005 2.77M 0.00 0.00%
EL Nino Ventures Inc New Ordinary Share 10:23 a.m. 0.0406
 0.004
 10.93%
0.0092 0.052 NA -0.005 2.50M 0.00 0.00%
Eldorado Gold Corporation 4:17 p.m. 14.47
 0.33
 2.33%
10.43 18.88 24.12 0.6 2.30B 0.0045 0.06%
Eldorado Gold Corporation Ordinary Share 4:00 p.m. 11.48
 0.18
 1.59%
7.79 14.49 19.13 0.6 2.09B 0.0045 0.08%
Element Lifestyle Retirement Inc 9:30 a.m. 0.09
 0.01
 10.00%
0.01 0.12 NA -0.03 0 0.00 0.00%
Elemental Royalties Corp 3:59 p.m. 1.41
 0.10
 6.62%
1.28 2.15 NA NA 0 0.00 0.00%
Elemental Royalties Corp Ordinary Share 3:42 p.m. 1.10
 0.05
 4.35%
0.9977 1.70 NA NA 0 0.00 0.00%
Eloro Resources Ltd Ordinary Shares Can 3:58 p.m. 3.01
 0.1099
 3.52%
0.1865 4.64 NA -0.03 142.47M 0.00 0.00%
Eloro Resources LTD. 3:59 p.m. 3.79
 0.13
 3.32%
0.27 5.88 NA -0.03 179.39M 0.00 0.00%
Ely Gold Royalties Inc 3:59 p.m. 1.07
 0.03
 2.73%
0.78 2.09 NA -0.02 106.42M 0.00 0.00%
Ely Gold Royalties Inc Ordinary Shares 3:53 p.m. 0.8472
 0.0278
 3.18%
0.5523 1.54 NA -0.02 84.26M 0.00 0.00%
Elysee Development Corp 10:19 a.m. 0.73
 0.01
 1.39%
0.295 0.75 4.87 0.15 19.53M 0.03 8.22%
Elysee Development Corp Common Shares 2:45 p.m. 0.5707
 0.0074
 1.28%
0.21 0.5841 3.80 0.15 15.27M 0.03 10.51%
Emgold Mining Corp Ordinary Shares 12:40 p.m. 0.05  UNCH  0.0% 0.034 0.1204 NA -0.05 2.69M 0.00 0.00%
Emgold Mining Corporation 3:53 p.m. 0.06  UNCH  0.0% 0.04 0.16 NA -0.05 3.23M 0.00 0.00%
Empire Metals Corp 9:30 a.m. 0.285
 0.01
 3.39%
0.055 0.35 NA -0.004379 21.38M 0.00 0.00%
Empress Royalty Corp 3:59 p.m. 0.425
 0.005
 1.16%
0.37 1.55 NA NA 20.14M 0.00 0.00%
Empress Rty Corp Com Canada 3:59 p.m. 0.34
 0.003
 0.88%
0.315 1.21 NA NA 16.11M 0.00 0.00%
Encore Energy Corp 3:51 p.m. 1.23
 0.03
 2.50%
0.165 1.45 NA -0.01 169.40M 0.00 0.00%
Encore Energy Corp Ordinary Shares Can 3:53 p.m. 0.9646
 0.0046
 0.48%
0.1195 1.15 NA -0.01 132.85M 0.00 0.00%
Endeavour Mining Corp 4:00 p.m. 28.83
 0.49
 1.73%
23.12 39.21 54.40 0.53 3.17B 0.37 1.28%
Endeavour Mining Corporation Ordinary SH 3:59 p.m. 22.8579
 0.2279
 1.01%
16.7434 29.5808 43.13 0.53 2.51B 0.37 1.62%
Endeavour Silver Corporation Ordinary SH 4:00 p.m. 5.39
 0.01
 0.19%
1.35 6.91 539.00 0.01 887.77M 0.00 0.00%
Endurance Gold Corp 3:59 p.m. 0.31
 0.075
 31.91%
0.045 0.44 NA -0.002252 34.23M 0.00 0.00%
Endurance Gold Corp Common Shares Canad 3:43 p.m. 0.2564
 0.0589
 29.82%
0.03 0.3406 NA -0.002252 28.31M 0.00 0.00%
Enduro Metals Corporation 3:34 p.m. 0.195  UNCH  0.0% 0.07 0.38 NA -0.01 19.80M 0.00 0.00%
Enduro Metals Corporation Common Shares 2:07 p.m. 0.1546
 0.0029
 1.84%
0.0513 0.2797 NA -0.01 15.70M 0.00 0.00%
Engold Mines Ltd 9:30 a.m. 0.03  UNCH  0.0% 0.03 0.08 NA -0.01 6.38M 0.00 0.00%
Engold Mines Ltd Ordinary Shares 12:58 p.m. 0.0278
 0.0078
 39.00%
0.02 0.05 NA -0.01 5.91M 0.00 0.00%
Entree Resources Ltd 2:48 p.m. 0.80  UNCH  0.0% 0.27 0.85 NA -0.03 139.90M 0.00 0.00%
Entree Resources LTD. Common Shares 1:02 p.m. 0.64
 0.01
 1.54%
0.186 0.6799 NA -0.03 111.92M 0.00 0.00%
Envirotek Remediation Inc 12:25 p.m. 0.07  UNCH  0.0% 0.045 0.07 NA -0.06 831487 0.00 0.00%
Envirotek Remediation Inc Common Shares 10:22 a.m. 0.0319
 0.004
 11.14%
0.0001 0.0428 NA -0.06 378920 0.00 0.00%
Equinox Gold Corp 4:00 p.m. 10.99  UNCH  0.0% 9.76 17.99 122.11 0.09 1.24B 0.00 0.00%
Equinox Gold Corp Common Shares 4:00 p.m. 8.74
 0.03
 0.34%
6.91 13.66 97.11 0.09 2.60B 0.00 0.00%
Equity Metals Corporation 3:58 p.m. 0.185
 0.02
 9.76%
0.045 0.33 NA -0.04 2.79M 0.00 0.00%
Equity Metals Corporation Ordinary Share 3:54 p.m. 0.1542
 0.0139
 8.27%
0.029 0.2547 NA -0.04 2.32M 0.00 0.00%
Erin Ventures Inc 3:57 p.m. 0.175
 0.025
 16.67%
0.03 0.245 NA -0.01 14.21M 0.00 0.00%
Erin Ventures Inc Ordinary Shares 3:55 p.m. 0.1304
 0.0101
 8.40%
0.0245 0.1937 NA -0.01 10.59M 0.00 0.00%
Ethos Gold Corp 3:06 p.m. 0.20
 0.01
 4.76%
0.085 0.35 NA -0.11 11.34M 0.00 0.00%
Ethos Gold Corp Ordinary Shares Canada 3:30 p.m. 0.16
 0.001
 0.63%
0.058 0.28 NA -0.11 9.07M 0.00 0.00%
Euro Sun Mining Inc 3:57 p.m. 0.415
 0.015
 3.75%
0.24 0.63 NA -0.09 33.42M 0.00 0.00%
Euro Sun Mining Inc Common Shares 3:57 p.m. 0.3334
 0.0091
 2.81%
0.166 0.48 NA -0.15 26.84M 0.00 0.00%
European Electric Metals Inc 1:04 p.m. 0.24
 0.05
 26.32%
0.10 0.60 NA -0.1 1.03M 0.00 0.00%
European Electric Metals Inc Common Shar 1:02 p.m. 0.1665
 0.0165
 11.00%
0.069 0.488 NA -0.1 717001 0.00 0.00%
Excellon Resources Inc 3:59 p.m. 3.49
 0.11
 3.06%
2.225 6.15 NA -0.5 110.12M 0.00 0.00%
Excellon Resources Inc Common Shares 3:59 p.m. 2.76
 0.10
 3.50%
0.311 4.335 NA -0.55 89.37M 0.00 0.00%
Excellon Resources Inc Warrant Exp 08/2 11:19 a.m. 0.0626
 0.0874
 58.27%
0.0626 0.32 NA NA 0 0.00 0.00%
Exgen Res Inc Common Shares 2:19 p.m. 0.0989  UNCH  0.0% 0.007 0.11 NA -0.008265 3.47M 0.00 0.00%
Exgen Resources Inc 2:29 p.m. 0.10  UNCH  0.0% 0.05 0.20 NA -0.008265 3.51M 0.00 0.00%
Falco Resources Ltd 3:59 p.m. 0.46
 0.03
 6.98%
0.25 0.60 NA -0.02 95.62M 0.00 0.00%
Falco Resources LTD. Common Shares Cana 3:29 p.m. 0.3686
 0.0086
 2.39%
0.13 0.50 NA -0.02 76.62M 0.00 0.00%
Falcon Gold Corp 1:45 p.m. 0.085
 0.005
 6.25%
0.05 0.25 NA -0.01 4.83M 0.00 0.00%
Falcon Gold Corp Canada 11:31 a.m. 0.0689
 0.0003
 0.43%
0.06 0.1922 NA -0.01 3.91M 0.00 0.00%
Fancamp Exploration Ltd Ordinary Shares 11:51 a.m. 0.099
 0.012
 13.79%
0.0275 0.1101 NA -0.02 15.24M 0.00 0.00%
Fancamp Exploration LTD. 3:33 p.m. 0.115
 0.01
 8.00%
0.035 0.145 NA -0.02 17.70M 0.00 0.00%
Fidelity Minerals Corp 9:30 a.m. 0.12  UNCH  0.0% 0.02 0.17 NA -0.03 3.18M 0.00 0.00%
Fidelity Minerals Corp Common Shares 9:53 a.m. 0.06
 0.046
 43.40%
0.018 0.11 NA -0.03 1.59M 0.00 0.00%
Finlay Minerals Ltd Ordinary Shares Can 10:21 a.m. 0.064
 0.001
 1.54%
0.026 0.1063 NA -0.001089 4.93M 0.00 0.00%
Finlay Minerals LTD. 3:23 p.m. 0.085
 0.005
 6.25%
0.03 0.145 NA -0.001089 6.55M 0.00 0.00%
Fiore Gold Ltd 3:59 p.m. 1.25  UNCH  0.0% 0.59 1.75 6.94 0.18 118.13M 0.00 0.00%
Fiore Gold Ltd Ordinary Shares Canada 3:49 p.m. 0.99
 0.0054
 0.54%
0.41 1.33 5.50 0.18 93.56M 0.00 0.00%
Fire River Gold Corp 3:00 p.m. 0.395
 0.025
 5.95%
0.12 0.445 NA -0.051 1.25M 0.00 0.00%
Fire River Gold Corp Common Shares 3:38 p.m. 0.359
 0.0506
 16.41%
0.005 0.45 NA -0.051 1.14M 0.00 0.00%
First Cobalt Corp 3:59 p.m. 0.34
 0.015
 4.22%
0.115 0.46 NA -0.01 126.56M 0.00 0.00%
First Cobalt Corp Ordinary Shares Canad 3:55 p.m. 0.2675
 0.0121
 4.33%
0.09 0.3699 NA -0.01 99.58M 0.00 0.00%
First Idaho Resources Inc 3:12 p.m. 0.07
 0.05
 41.67%
0.07 0.07 NA -0.002486 0 0.00 0.00%
First Majestic Silver Corp Common 4:00 p.m. 20.14
 0.06
 0.30%
9.62 30.75 183.09 -0.2 4.08B 0.00 0.00%
First Majestic Silver Corp Ordinary Sha 4:00 p.m. 15.98
 0.05
 0.31%
6.76 24 145.27 0.11 3.56B 0.00 0.00%
First Mining Gold Corp 4:00 p.m. 0.36
 0.005
 1.37%
0.205 0.60 NA -0.05 227.74M 0.00 0.00%
First Mining Gold Corp Ordinary Shares 3:57 p.m. 0.2831
 0.0029
 1.01%
0.1453 0.465 NA -0.05 179.09M 0.00 0.00%
Fjordland Exploration Inc 1:11 p.m. 0.115
 0.005
 4.17%
0.03 0.27 NA -0.01 5.49M 0.00 0.00%
Fjordland Exploration Inc Ordinary Share 1:20 p.m. 0.1412
 0.0149
 11.80%
0.0173 0.21 NA -0.01 6.74M 0.00 0.00%
Foran Mining Corp Ordinary Shares Canad 3:19 p.m. 0.9567
 0.0367
 3.99%
0.072 1.11 NA -0.01 124.47M 0.00 0.00%
Foran Mining Corporation 1:56 p.m. 1.19
 0.05
 4.39%
0.10 1.28 NA -0.01 154.82M 0.00 0.00%
Fort ST James Nickel Corp 12:40 p.m. 0.23
 0.02
 8.00%
0.095 0.30 NA -0.01 3.65M 0.00 0.00%
Fort ST. James Nickel Corp Ordinary Sha 1:53 p.m. 0.0971
 0.0029
 2.90%
0.08 0.12 NA -0.01 1.54M 0.00 0.00%
Fortuna Silver Mines Inc Ordinary Shares 4:00 p.m. 7.56
 0.03
 0.40%
2.27 9.80 63.00 0.15 1.40B 0.00 0.00%
Fpx Nickel Corp 3:10 p.m. 0.62
 0.03
 4.62%
0.13 0.94 NA -0.01 90.53M 0.00 0.00%
Fpx Nickel Corp Ordinary Shares 3:21 p.m. 0.4889
 0.0211
 4.14%
0.0928 0.7564 NA -0.01 71.39M 0.00 0.00%
Franco-nevada Corporation 4:00 p.m. 138.76
 1.97
 1.44%
105.62 166.11 81.15 1.71 26.51B 0.26 0.75%
Franco-nevada Corporation 4:00 p.m. 175.12
 3.91
 2.28%
133.63 222.15 102.41 1.71 32.76B 0.3266 0.75%
Freegold Ventures Ltd 3:59 p.m. 0.695
 0.045
 6.08%
0.075 1.95 NA -0.001746 131.32M 0.00 0.00%
Freegold Ventures LTD. Ordinary Shares 3:46 p.m. 0.5555
 0.0432
 7.22%
0.0533 1.466 NA -0.00492 104.96M 0.00 0.00%
Fremont Gold Ltd 2:56 p.m. 0.05  UNCH  0.0% 0.045 0.17 NA -0.02 2.67M 0.00 0.00%
Fremont Gold LTD. Ordinary Shares 1:05 p.m. 0.0401
 0.0009
 2.19%
0.0342 0.1426 NA -0.02 2.14M 0.00 0.00%
Frontier Lithium Inc 3:52 p.m. 0.89
 0.01
 1.11%
0.15 1.39 NA -0.01 140.46M 0.00 0.00%
Frontier Lithium Ordinary Shares 3:46 p.m. 0.7079
 0.0121
 1.68%
0.11 1.10 NA -0.01 111.72M 0.00 0.00%
Frontline Gold Corp Common Shares Canad 12:42 p.m. 0.015
 0.005
 25.00%
0.01 0.03 NA -0.001517 2.11M 0.00 0.00%
Frontline Gold Corporation 12:57 p.m. 0.03
 0.005
 20.00%
0.005 0.04 NA -0.001517 4.21M 0.00 0.00%
Full Metal Minerals LT 11:15 a.m. 0.095
 0.005
 5.00%
NA NA NA -0.07 563439 0.00 0.00%
Full Metal Minerals Ltd Common Shares 9:33 a.m. 0.10
 0.0813
 434.76%
0.0001 0.13 NA -0.07 593094 0.00 0.00%
Fuse Cobalt Inc 3:41 p.m. 0.10
 0.005
 5.26%
0.025 0.325 NA -0.048 0 0.00 0.00%
Fuse Cobalt Inc Common Shares 3:37 p.m. 0.075
 0.0008
 1.05%
0.015 0.2556 NA -0.048 0 0.00 0.00%
G2 Goldfields Inc 3:58 p.m. 0.37
 0.005
 1.33%
0.346 1.187 NA -0.01 24.40M 0.00 0.00%
G2 Goldfields Inc Common Shares 1:59 p.m. 0.3122
 0.0027
 0.87%
0.253 0.8748 NA -0.01 20.59M 0.00 0.00%
Gabriel Resources Ltd 3:59 p.m. 0.28
 0.025
 9.80%
0.195 0.60 NA -0.06 137.53M 0.00 0.00%
Galane Gold Ltd 3:52 p.m. 0.23  UNCH  0.0% 0.08 0.41 NA -0.02 54.47M 0.00 0.00%
Galane Gold Ltd Common Shares Canada 10:45 a.m. 0.1841
 0.0001
 0.05%
0.0555 0.3047 NA -0.02 43.60M 0.00 0.00%
Galantas Gold Corp 2:50 p.m. 0.45
 0.10
 28.57%
0.20 0.45 NA -0.12 0 0.00 0.00%
Galantas Gold Corporation Ordinary Share 3:17 p.m. 0.3007
 0.0517
 20.76%
0.1065 0.3268 NA -0.12 0 0.00 0.00%
Galiano Gold Inc 4:00 p.m. 1.19
 0.04
 3.48%
1.01 2.12 4.58 0.26 267.04M 0.00 0.00%
Galiano Gold Inc 4:00 p.m. 1.50
 0.07
 4.89%
1.28 2.80 5.77 -0.74 338.71M 0.00 0.00%
Galore Res Inc Common Shares Canada 2:35 p.m. 0.01
 0.009
 47.37%
0.002 0.0247 NA -0.01 1.23M 0.00 0.00%
Galore Resources Inc 3:15 p.m. 0.02  UNCH  0.0% 0.005 0.03 NA -0.01 2.45M 0.00 0.00%
Galway Gold Inc 2:08 p.m. 0.16
 0.01
 6.67%
0.105 0.39 NA -0.03 6.66M 0.00 0.00%
Galway Gold Inc Common Shares 1:25 p.m. 0.122
 0.0109
 8.20%
0.0689 0.27 NA -0.03 5.08M 0.00 0.00%
Gambier Gold Corp 3:52 p.m. 0.235
 0.015
 6.00%
0.035 0.36 NA -0.09 6.09M 0.00 0.00%
Gambier Gold Corp Common Shares 3:00 p.m. 0.1928
 0.0109
 5.35%
0.0344 0.2893 NA -0.09 4.99M 0.00 0.00%
Garibaldi Resources Corp 3:53 p.m. 0.48
 0.01
 2.04%
0.39 0.97 NA -0.05 53.93M 0.00 0.00%
Garibaldi Resources Corp Ordinary Shares 3:55 p.m. 0.3913
 0.0029
 0.75%
0.29 0.6822 NA -0.05 43.97M 0.00 0.00%
Gatling Expl Inc Common Shares 12:42 p.m. 0.3693
 0.0002
 0.05%
0.32 0.70 NA -0.42 11.45M 0.00 0.00%
Gatling Exploration Inc 3:38 p.m. 0.48
 0.028
 6.20%
0.40 0.86 NA -0.42 14.89M 0.00 0.00%
Genesis Metals Corp 2:59 p.m. 0.16
 0.0094
 6.24%
0.1375 0.3812 NA -0.121 3.42M 0.00 0.00%
Genesis Metals Corp 3:30 p.m. 0.205
 0.005
 2.50%
0.175 0.395 NA -0.121 4.38M 0.00 0.00%
Gfg Resources Inc 3:50 p.m. 0.16
 0.015
 8.57%
0.135 0.305 NA -0.01 14.68M 0.00 0.00%
Gfg Resources Inc Ordinary Shares Cana 3:58 p.m. 0.1256
 0.0054
 4.12%
0.1067 0.238 NA -0.01 11.53M 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. 9:30 a.m. 0.065
 0.005
 7.14%
0.065 0.15 NA -0.01 1.24M 0.00 0.00%
Ggl Resources Corp 3:19 p.m. 0.185
 0.005
 2.63%
0.045 0.445 NA -0.03 4.96M 0.00 0.00%
Ggl Resources Corporation Ordinary Share 1:27 p.m. 0.151
 0.009
 5.62%
0.0477 0.29 NA -0.01 4.04M 0.00 0.00%
Gitennes Expl Inc F Ordinary Shares 2:35 p.m. 0.0678
 0.0012
 1.80%
0.0011 0.14 NA -0.1 0 0.00 0.00%
Gitennes Exploration Inc 1:31 p.m. 0.095  UNCH  0.0% 0.05 0.205 NA -0.1 0 0.00 0.00%
Glacier Lake Resources Inc 3:36 p.m. 0.10
 0.005
 5.26%
0.08 0.185 NA -0.08 266289 0.00 0.00%
Glacier Lake Resources Ordinary Shares 12:58 p.m. 0.0738
 0.0031
 4.38%
0.07 0.13 NA -0.08 196521 0.00 0.00%
Glen Eagle Resources Inc 3:26 p.m. 0.055
 0.005
 8.33%
0.045 0.12 NA -0.01 4.56M 0.00 0.00%
Glen Eagle Resources Inc Ordinary Shares 12:44 p.m. 0.0486
 0.0042
 7.96%
0.04 0.09 NA -0.01 4.03M 0.00 0.00%
Global Battery Metals Ltd 3:59 p.m. 0.365  UNCH  0.0% 0.06 1.93 NA -0.02 8.56M 0.00 0.00%
Global Battery Metals Ltd Ordinary Share 3:55 p.m. 0.2836
 0.0083
 2.84%
0.04 1.52 NA -0.02 6.65M 0.00 0.00%
Gmv Minerals Inc 3:56 p.m. 0.305
 0.025
 8.93%
0.105 0.40 NA -0.02 13.03M 0.00 0.00%
Gmv Minerals Inc Ordinary Shares Canad 3:55 p.m. 0.2503
 0.0303
 13.77%
0.076 0.2845 NA -0.02 10.69M 0.00 0.00%
Gobimin Inc 10:13 a.m. 0.30  UNCH  0.0% 0.20 0.35 NA -0.007 14.95M 0.01 3.33%
Gobimin Inc Ordinary Shares Canada 3:16 p.m. 0.26
 0.012
 4.84%
0.2183 0.26 NA -0.007 12.95M 0.008 3.07%
Gogold Resources Inc 4:00 p.m. 2.57
 0.04
 1.53%
0.66 2.88 12.91 0.199 441.47M 0.00 0.00%
Gogold Resources Inc Ordinary Shares C 3:56 p.m. 2.06  UNCH  0.0% 0.4604 2.25 10.35 0.199 353.86M 0.00 0.00%
Gold Fields Ltd American Depositary 4:00 p.m. 9.95
 0.08
 0.81%
6.29 14.90 12.28 0.81 8.79B 0.215 4.32%
Gold Reserve Inc 12:57 p.m. 1.70  UNCH  0.0% 1.50 2.70 NA -0.13 168.97M 0.00 0.00%
Gold Resv Inc 2:33 p.m. 1.30
 0.03
 2.36%
1.172 2.02 NA -0.12 129.21M 0.00 0.00%
Gold Springs Resource Corp 2:44 p.m. 0.105
 0.01
 8.70%
0.07 0.17 NA -0.01 26.01M 0.00 0.00%
Gold Springs Resource Corp Ordinary Shar 11:22 a.m. 0.0879
 0.0049
 5.28%
0.0496 0.1248 NA -0.01 21.77M 0.00 0.00%
Gold Standard Ventures Corp 3:59 p.m. 0.70
 0.02
 2.94%
0.63 1.50 NA -0.04 182.03M 0.00 0.00%
Gold Standard Ventures Corporation C 3:59 p.m. 0.5565
 0.0157
 2.90%
0.50 1.14 NA -0.04 198.94M 0.00 0.00%
Gold Terra Resource Corp 3:20 p.m. 0.275
 0.005
 1.85%
0.20 0.55 NA -0.01 34.35M 0.00 0.00%
Gold Terra Resource Corp Common Shares 3:20 p.m. 0.2168
 0.0032
 1.46%
0.1576 0.4092 NA -0.01 27.08M 0.00 0.00%
Gold X Mining Corp 3:55 p.m. 3.70
 0.03
 0.80%
1.87 4.62 NA -0.53 141.22M 0.00 0.00%
Gold X Mng Corp Common Shares 3:46 p.m. 2.92
 0.07
 2.34%
1.3642 3.506 NA -0.53 111.45M 0.00 0.00%
Gold79 Mines Ltd 3:58 p.m. 0.09
 0.005
 5.26%
0.035 0.14 NA -0.01 2.88M 0.00 0.00%
Gold79 Mines Ltd Common Shares 1:33 p.m. 0.0756
 0.0085
 10.11%
0.02 0.105 NA -0.01 2.42M 0.00 0.00%
Goldbank Mining Corporation 3:05 p.m. 0.125
 0.005
 3.85%
0.085 0.175 NA -0.01 9.73M 0.00 0.00%
Goldbank Mining Corporation Ordinary Sha 3:05 p.m. 0.10
 0.0065
 6.95%
0.06 0.113 NA -0.01 7.78M 0.00 0.00%
Goldcliff Resource Corp Ordinary Shares 1:36 p.m. 0.0711
 0.0049
 7.40%
0.0487 0.13 NA -0.02 2.10M 0.00 0.00%
Goldcliff Resource Corporation 2:45 p.m. 0.09
 0.005
 5.88%
0.065 0.16 NA -0.02 2.65M 0.00 0.00%
Golden Arrow Res Corp 3:29 p.m. 0.17  UNCH  0.0% 0.12 0.22 NA -0.05 21.04M 0.00 0.00%
Golden Arrow Res Corp Common Shares 10:23 a.m. 0.1352
 0.0048
 3.43%
0.0794 0.20 NA -0.05 16.74M 0.00 0.00%
Golden Dawn Minerals Inc 9:30 a.m. 0.125
 0.005
 3.85%
0.04 0.20 NA -0.052 1.94M 0.00 0.00%
Golden Dawn Minerals Inc Common Shares 9:37 a.m. 0.102
 0.002
 2.00%
0.036 0.143 NA -0.052 1.58M 0.00 0.00%
Golden Goliath Golden Goliath Resources 1:15 p.m. 0.076
 0.006
 8.57%
0.0304 0.32 NA -0.01 8.15M 0.00 0.00%
Golden Goliath Resources LTD. 1:15 p.m. 0.095
 0.005
 5.56%
0.05 0.375 NA -0.01 10.19M 0.00 0.00%
Golden Harp Res Inc Ordinary Shares CA 9:30 a.m. 0.1723
 0.013
 7.02%
0.05 0.206 NA -0.01 580376 0.00 0.00%
Golden Harp Resources Inc 9:30 a.m. 0.215  UNCH  0.0% 0.11 0.44 NA -0.01 724207 0.00 0.00%
Golden Minerals Company 4:00 p.m. 0.692
 0.042
 5.72%
0.21 1.22 NA -0.07 112.43M 0.00 0.00%
Golden Minerals Company 3:59 p.m. 0.89
 0.03
 3.26%
0.29 1.65 NA -0.07 132.35M 0.00 0.00%
Golden Predator Mining Corp 12:35 p.m. 0.225  UNCH  0.0% 0.165 0.48 NA -0.07 35.31M 0.00 0.00%
Golden Predator Mining Corp Common CL A 12:35 p.m. 0.1814
 0.0007
 0.39%
0.133 0.366 NA -0.07 28.47M 0.00 0.00%
Golden SH Res Corp Common Shares 12:42 p.m. 0.0737
 0.0012
 1.60%
0.0723 0.20 NA -0.017 2.85M 0.00 NA%
Golden Share Resources Corporation 3:57 p.m. 0.125
 0.005
 3.85%
0.045 0.20 3.47 0.036 4.83M 0.00 0.00%
Golden Star Resources Ltd 4:00 p.m. 3.49
 0.12
 3.56%
2.20 5.20 NA -0.47 388.48M 0.00 0.00%
Golden Tag Res Ltd Ordinary Shares 3:58 p.m. 0.32
 0.0118
 3.83%
0.0477 0.518 NA -0.005 25.54M 0.00 0.00%
Golden Tag Resources LTD. 3:58 p.m. 0.405
 0.015
 3.85%
0.05 0.65 NA -0.005 32.32M 0.00 0.00%
Goldeneye Resources Corp 11:18 a.m. 0.045  UNCH  0.0% 0.015 0.085 NA -0.002074 1.06M 0.00 0.00%
Goldex Resources Corporation 12:53 p.m. 0.085