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

Tue, 28 Mar 19:04:34 GMT
S&P 500 Movers: MRNA, FRC

Mon, 27 Mar 14:34:00 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 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%
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 3:33 p.m. 0.0729
 0.0065
 8.19%
0.0617 0.3187 NA -0.19 4.97M 0.00 0.00%
1911 Gold Corporation 3:31 p.m. 0.11
 0.01
 10.00%
0.08 0.395 NA -0.19 7.50M 0.00 0.00%
A-mark Precious Metals Inc 4:00 p.m. 33.74
 0.53
 1.60%
23.71 44.595 5.41 5.45 793.90M 0.20 2.37%
Abacus Mining & Exploration Corporat 12:44 p.m. 0.0211
 0.001
 4.53%
0.018 0.064 NA -0.07 2.12M 0.00 0.00%
Abacus Mining and Exploration 9:30 a.m. 0.035
 0.005
 16.67%
0.025 0.09 NA -0.07 3.52M 0.00 0.00%
Abcourt Mines Inc 9:38 a.m. 0.07
 0.005
 7.69%
0.035 0.095 NA -0.09 24.42M 0.00 0.00%
Abcourt Mines Inc Cl-b F Ordinary Shar 10:59 a.m. 0.0433
 0.0061
 12.35%
0.0258 0.0765 NA -0.09 15.10M 0.00 0.00%
Aben Minerals Ltd 3:59 p.m. 0.14
 0.01
 6.67%
0.12 0.55 NA -0.04585 1.91M 0.00 0.00%
Aben Minerals LTD. Ordinary Shares 1:42 p.m. 0.0902
 0.0186
 17.10%
0.0902 0.485 NA -0.04585 1.23M 0.00 0.00%
Aberdeen International Inc 11:48 a.m. 0.04  UNCH  0.0% 0.04 0.125 2.00 0.02 5.80M 0.005 25.00%
Aberdeen International Inc Ordinary Shar 10:18 a.m. 0.0297
 0.0017
 6.07%
0.0249 0.1017 1.49 0.02 4.30M 0.005 33.67%
Adamera Minerals Corp 3:59 p.m. 0.035
 0.005
 12.50%
0.035 0.08 NA -0.003 7.80M 0.00 0.00%
Adamera Minerals Corp Ordinary Shares C 1:30 p.m. 0.0251
 0.0049
 16.33%
0.0251 0.062 NA -0.003 5.59M 0.00 0.00%
Advance Lithium Corp 1:12 p.m. 0.045
 0.005
 12.50%
0.01 0.08 NA -0.05 3.55M 0.00 0.00%
Advance Lithium Corp Common Shares 11:14 a.m. 0.037
 0.007
 23.33%
0.0051 0.19 NA -0.05 2.92M 0.00 0.00%
Aftermath Silver Ltd 3:59 p.m. 0.25
 0.01
 3.85%
0.15 0.40 NA -0.06 42.79M 0.00 0.00%
Aftermath Silver Ltd Ordinary Shares 3:52 p.m. 0.1967
 0.0051
 2.66%
0.1091 0.3295 NA -0.06 33.67M 0.00 0.00%
Agnico Eagle Mines Ltd 4:00 p.m. 52.24
 0.72
 1.40%
36.685 67.14 36.79 2.22 23.89B 0.40 3.06%
Agnico Eagle Mines Ltd 4:00 p.m. 71.04
 0.68
 0.97%
48.875 84.66 50.03 2.22 32.49B 0.5445 3.07%
Akwaaba Mining Ltd 3:01 p.m. 0.01
 0.005
 33.33%
0.005 0.02 NA -0.001614 1.91M 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 4:00 p.m. 12.17
 0.40
 3.40%
6.35 12.18 202.83 -0.17 4.79B 0.025 0.82%
Alamos Gold Inc Cls A 4:00 p.m. 16.54
 0.47
 2.92%
8.74 16.56 275.67 -0.17 6.52B 0.025 0.60%
Alaska Energy Metals Corp Common Shares 1:51 p.m. 0.2178
 0.0095
 4.18%
0.1528 0.562 NA NA 0 0.00 0.00%
Alaska Energy Metals Corporation 12:45 p.m. 0.31
 0.09
 22.50%
0.17 0.65 NA NA 0 0.00 0.00%
Aleafia Health Inc 3:59 p.m. 0.055  UNCH  0.0% 0.04 0.125 NA -0.88 22.16M 0.00 0.00%
Aloro Mining Corp 3:45 p.m. 0.045
 0.01
 18.18%
0.015 0.065 NA -0.01 2.48M 0.00 0.00%
Aloro Mng Corp Common Shares 11:49 a.m. 0.015  UNCH  0.0% 0.0061 0.10 NA -0.01 826939 0.00 0.00%
Alphamin Resources Corp 3:42 p.m. 0.85
 0.03
 3.66%
0.57 1.455 10.81 0.0786 1.08B 0.03 7.06%
Alphamin Resources Corp Ordinary Shares 3:26 p.m. 0.6154
 0.0154
 2.57%
0.412 1.17 7.83 0.0375 783.89M 0.03 9.75%
Altair Res Inc Common Shares 11:55 a.m. 0.025  UNCH  0.0% 0.011 0.09 NA -0.07 1.42M 0.00 0.00%
Altair Resources Inc 1:35 p.m. 0.025
 0.005
 16.67%
0.01 0.09 NA -0.07 1.42M 0.00 0.00%
Altamira Gold Corp 3:58 p.m. 0.165  UNCH  0.0% 0.10 0.30 NA -0.01 27.02M 0.00 0.00%
Altamire Gold Corp Ordinary Shares 1:58 p.m. 0.1237
 0.0083
 6.29%
0.0687 0.205 NA -0.01 20.25M 0.00 0.00%
Altan Rio Minerals Ltd 9:34 a.m. 0.07  UNCH  0.0% 0.025 0.11 NA -0.01 7.82M 0.00 0.00%
Alturas Minerals Corp 3:13 p.m. 0.02  UNCH  0.0% 0.015 0.025 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%
0.0107 0.02 NA -0.01 2.33M 0.00 0.00%
Amarc Resources LTD. 11:57 a.m. 0.13  UNCH  0.0% 0.085 0.17 7.50 -0.01 24.26M 0.00 0.00%
Amarc Resources LTD. Ordinary Shares CA 9:30 a.m. 0.0857
 0.0027
 3.05%
0.0684 0.136 4.94 -0.01 15.99M 0.00 0.00%
Amaroq Minerals Ltd 2:28 p.m. 0.70
 0.02
 2.94%
0.50 0.82 NA -0.14 184.15M 0.00 0.00%
American Creek Resources Ltd New Common 1:31 p.m. 0.1148
 0.0017
 1.50%
0.0786 0.175 308.60 0.000372 45.62M 0.00 0.00%
American Creek Resources LTD. 3:23 p.m. 0.16
 0.01
 6.67%
0.105 0.225 430.11 0.000372 63.58M 0.00 0.00%
American Lithium Corp 4:00 p.m. 2.38
 0.05
 2.15%
1.20 3.83 NA -0.13 496.50M 0.00 0.00%
American Lithium Corp 3:59 p.m. 3.25
 0.05
 1.56%
1.555 4.90 NA -0.13 677.99M 0.00 0.00%
American Lithium Corp Warrant 05/11/202 10:31 a.m. 0.55
 0.0036
 0.65%
0.23 1.3999 NA NA 0 0.00 0.00%
Americas Gold and Silver Corporation 4:00 p.m. 0.60
 0.01
 1.69%
0.50 1.44 NA -1.11 122.67M 0.00 0.00%
Americas Gold and Silver Corporation Com 4:00 p.m. 0.455
 0.011
 2.48%
0.37 1.14 NA -1.11 95.04M 0.00 0.00%
Amex Expl Inc Ordinary Shares 1:51 p.m. 1.255
 0.015
 1.21%
1.09 2.4682 12550.00 0.0001 129.57M 0.00 0.00%
Amex Exploration Inc 2:23 p.m. 1.70
 0.05
 3.03%
1.45 3.10 17000.00 0.0001 175.51M 0.00 0.00%
Amilot Capital Inc 1:29 p.m. 0.005
 0.005
 50.00%
0.005 0.03 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%
Angkor Resources Corp 10:34 a.m. 0.08
 0.005
 6.67%
0.075 0.155 NA -0.02 13.55M 0.00 0.00%
Angkor Resources Corp Common Shares 3:57 p.m. 0.0675
 0.0005
 0.75%
0.055 0.1123 NA -0.02 11.43M 0.00 0.00%
Anglogold Ashanti Ltd 4:00 p.m. 23
 0.96
 4.36%
11.94 24.97 32.39 1.48 9.63B 0.175 1.52%
Antioquia Gold Inc 9:37 a.m. 0.01  UNCH  0.0% 0.01 0.04 NA -0.01 9.49M 0.00 0.00%
Antioquia Gold Inc Ordinary Shares Cana 9:30 a.m. 0.0099
 0.0001
 1.00%
0.009 0.0336 NA -0.01 9.40M 0.00 0.00%
Apex Resources Inc 1:25 p.m. 0.055  UNCH  0.0% 0.035 0.09 NA -0.02 1.96M 0.00 0.00%
Apex Resources Inc Ordinary Shares 1:10 p.m. 0.031
 0.009
 22.50%
0.031 0.0682 NA -0.02 1.11M 0.00 0.00%
Apogee Minerals Ltd 3:14 p.m. 0.06
 0.005
 7.69%
0.055 0.095 NA -0.02 1.23M 0.00 0.00%
Apollo Silver Corp 3:53 p.m. 0.165
 0.015
 8.33%
0.115 0.59 NA -0.06 28.79M 0.00 0.00%
Apollo Silver Corp Common Shares 12:43 p.m. 0.1264
 0.0097
 7.13%
0.079 0.4732 NA -0.03 22.05M 0.00 0.00%
Arbor Metals Corp 3:31 p.m. 3.22
 0.02
 0.62%
2.24 3.30 NA -0.02 193.10M 0.00 0.00%
Arbor Metals Corp Ordinary Shares 11:20 a.m. 1.91
 0.02
 1.04%
1.91 1.91 NA -0.02 114.54M 0.00 0.00%
Archon Minerals Ltd 2:44 p.m. 0.185
 0.02
 12.12%
0.16 0.30 NA -0.01 10.07M 0.00 0.00%
Arctic Star Expl Corp Common Shares 3:59 p.m. 0.0185  UNCH  0.0% 0.0142 0.0983 NA -0.02 3.76M 0.00 0.00%
Arctic Star Exploration Corp 9:30 a.m. 0.02
 0.005
 20.00%
0.02 0.13 NA -0.02 4.06M 0.00 0.00%
Arcus Development Group Inc 9:30 a.m. 0.025
 0.01
 66.67%
0.005 0.035 NA -0.000856 1.85M 0.00 0.00%
Arcus Development Group Inc Common Shar 9:30 a.m. 0.0053  UNCH  0.0% 0.0053 0.023 NA -0.000856 391554 0.00 0.00%
Argentum Silver Corp 1:16 p.m. 0.045  UNCH  0.0% 0.04 0.18 NA -0.01 2.32M 0.00 0.00%
Argentum Silver Corp Ordinary Shares C 11:17 a.m. 0.0122
 0.0001
 0.83%
0.0121 0.111 NA -0.01 629502 0.00 0.00%
Argonaut Gold Inc 4:00 p.m. 0.62
 0.04
 6.90%
0.325 2.59 NA -0.28 518.51M 0.00 0.00%
Argonaut Gold Inc Ordinary Shares Canad 3:59 p.m. 0.4564
 0.0414
 9.98%
0.24 2.16 NA -0.28 381.69M 0.00 0.00%
Aris Mining Corporation 4:00 p.m. 4.19
 0.17
 4.23%
2.69 6 2.64 1.59 570.08M 0.015 4.30%
Aris Mng Corp Ordinary Shares 3:52 p.m. 3.095
 0.16
 5.45%
1.9575 4.82 NA -0.22 421.10M 0.015 5.82%
Aris Mng Corp WT Warrant 3:16 p.m. 0.1945
 0.0255
 11.59%
0.1302 0.35 NA NA 0 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%
Artemis Gold Inc 4:00 p.m. 4.77
 0.03
 0.63%
3.48 7.68 NA -0.1 921.78M 0.00 0.00%
Artemis Gold Inc Canada 3:43 p.m. 3.52
 0.05
 1.44%
2.50 6.14 NA -0.1 680.22M 0.00 0.00%
Ascendant Res Inc Ordinary Shares 3:59 p.m. 0.1602  UNCH  0.0% 0.079 0.2166 NA -0.05 20.90M 0.00 0.00%
Ascendant Resources Inc 3:12 p.m. 0.22
 0.005
 2.22%
0.103 0.295 NA -0.05 28.70M 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 2:17 p.m. 0.099
 0.0007
 0.71%
0.044 0.1273 NA -0.02 21.93M 0.00 0.00%
Atac Resources LTD. 10:33 a.m. 0.135
 0.005
 3.85%
0.065 0.16 NA -0.02 29.90M 0.00 0.00%
Atico Mining Corp Com Canada 3:24 p.m. 0.173
 0.008
 4.85%
0.1502 0.398 3.46 0.05 20.98M 0.00 0.00%
Atico Mining Corporation 3:59 p.m. 0.225
 0.005
 2.27%
0.19 0.50 4.50 0.05 27.29M 0.00 0.00%
Aton Res Inc Common Shares 9:31 a.m. 0.16
 0.005
 3.23%
0.1283 0.48 NA -0.14 8.96M 0.00 0.00%
Aton Resources Inc 9:53 a.m. 0.19
 0.01
 5.00%
0.16 0.69 NA -0.14 10.65M 0.00 0.00%
Augusta Gold Corp 3:59 p.m. 1.02
 0.0398
 4.06%
0.86 1.89 20.40 0.05 71.88M 0.00 0.00%
Augusta Gold Corp 3:59 p.m. 1.41
 0.06
 4.44%
1.11 2.40 NA NA 0 0.00 0.00%
Auq Gold Mining Inc 9:50 a.m. 0.27
 0.05
 15.62%
0.02 0.36 NA -0.03 4.73M 0.00 0.00%
Auq Gold Mng Inc Ordinary Shares 3:56 p.m. 0.0000  UNCH  0.0% NA NA NA -0.03 2.45M 0.00 0.00%
Aura Minerals Inc 4:00 p.m. 10.39
 0.43
 4.32%
6.49 12.60 11.29 0.92 740.86M 0.14 2.69%
Aura Minerals Inc Common Shares 0/0/NA 7.225
 0.2092
 2.98%
4.76 9.9301 7.85 0.92 515.18M 0.14 3.88%
Aurania Resources Ltd 11:33 a.m. 0.44
 0.02
 4.35%
0.38 1.12 NA -0.55 25.62M 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 2:27 p.m. 0.3282
 0.0115
 3.63%
0.281 0.7479 NA -0.55 19.11M 0.00 0.00%
Aurcana Silver Corporation 12:43 p.m. 0.015
 0.005
 50.00%
0.005 0.26 NA -0.13 4.64M 0.00 0.00%
Aurcana Silver Corporation Common Shares 3:13 p.m. 0.0105
 0.0007
 7.14%
0.005 0.22 NA -0.13 3.25M 0.00 0.00%
Aurelius Minerals Inc 2:19 p.m. 0.06
 0.005
 7.69%
0.045 0.39 NA -0.23 3.23M 0.00 0.00%
Aurelius Minerals Inc Common Shares 3:34 p.m. 0.0457
 0.0071
 18.39%
0.0361 0.31 NA -0.23 2.46M 0.00 0.00%
Aurion Resources LTD. 1:47 p.m. 0.64
 0.02
 3.23%
0.375 1.06 NA -0.07 75.43M 0.00 0.00%
Aurion Resources LTD. Ordinary Shares C 1:33 p.m. 0.4635
 0.0265
 6.06%
0.273 0.888 NA -0.07 54.63M 0.00 0.00%
Austin Gold Corp Common Shares 4:00 p.m. 1.21
 0.18
 17.48%
0.6987 29 NA -0.030588 16.06M 0.00 0.00%
Austral Gold Ltd 10:25 a.m. 0.04
 0.005
 14.29%
0.035 0.08 NA NA 0 0.00 0.00%
Austral Gold Ltd Ordinary Shares Austra 9:30 a.m. 0.0243
 0.0072
 22.86%
0.0168 0.0765 NA -0.012 14.88M 0.00 0.00%
Avidian Gold Corp 12:08 p.m. 0.045
 0.005
 12.50%
0.02 0.055 NA -0.001698 8.07M 0.00 0.00%
Avidian Gold Corp Common Shares 3:36 p.m. 0.0335  UNCH  0.0% 0.0176 0.077 NA -0.001698 6.01M 0.00 0.00%
Avino Silver & Gold Mines LTD. Commo 4:00 p.m. 0.829
 0.0367
 4.63%
0.475 0.985 16.58 -0.02 98.31M 0.00 0.00%
Avino Silver and Gold Mines Ltd 3:59 p.m. 1.13
 0.05
 4.63%
0.64 1.24 22.60 -0.02 133.73M 0.00 0.00%
Awale Resources Ltd 2:29 p.m. 0.125
 0.005
 3.85%
0.11 0.285 NA -0.1 3.89M 0.00 0.00%
Axmin Inc 9:30 a.m. 0.055
 0.01
 15.38%
0.025 0.09 NA -0.004 8.21M 0.00 0.00%
Axmin Inc Ordinary Shares Canada 12:38 p.m. 0.06
 0.0229
 61.73%
0.0183 0.06 NA -0.004 8.96M 0.00 0.00%
Azimut Exploration Inc 3:56 p.m. 1.36
 0.09
 7.09%
0.49 1.80 NA -0.02 107.96M 0.00 0.00%
Azucar Minerals Ltd 1:48 p.m. 0.09
 0.01
 12.50%
0.045 0.19 NA -0.01 6.64M 0.00 0.00%
Azucar Minerals Ltd Ordinary Shares 1:30 p.m. 0.0675
 0.0075
 12.50%
0.029 0.1523 NA -0.01 4.98M 0.00 0.00%
B2gold Corp 4:58 p.m. 5.45
 0.16
 3.02%
3.835 6.39 22.71 0.24 5.86B 0.04 2.94%
B2gold Corp Common Shares Canada 4:00 p.m. 4.01
 0.12
 3.08%
2.81 5.07 16.71 0.24 4.31B 0.04 3.99%
Balto Res Ltd Com Canada 0/0/NA NA  UNCH  0.0% NA NA NA -0.01 0 0.00 NA%
Balto Resources LTD. 12:35 p.m. 0.035  UNCH  0.0% 0.025 0.11 NA -0.01 2.54M 0.00 0.00%
Banyan Gold Corp 3:48 p.m. 0.405
 0.005
 1.25%
0.335 0.57 NA -0.01 113.61M 0.00 0.00%
Banyan Gold Corp Class A Ordinary Share 2:26 p.m. 0.299
 0.0015
 0.50%
0.2441 0.457 NA -0.01 83.88M 0.00 0.00%
Barksdale Res Corp Ordinary Shares 3:21 p.m. 0.4546
 0.015
 3.41%
0.30 0.6615 NA -0.03 33.86M 0.00 0.00%
Barksdale Resources Corp 2:28 p.m. 0.61  UNCH  0.0% 0.39 0.95 NA -0.03 45.43M 0.00 0.00%
Baroyeca Gold & Silver Inc Common SH 1:46 p.m. 0.036
 0.006
 14.29%
0.011 0.40 NA -0.044236 1.93M 0.00 0.00%
Baroyeca Gold and Silver Inc 3:37 p.m. 0.035
 0.005
 12.50%
0.035 0.495 NA -0.044236 1.87M 0.00 0.00%
Barrick Gold Corporation BC 4:00 p.m. 18.66
 0.16
 0.86%
13.01 25.99 77.75 1.14 32.75B 0.10 2.14%
Baru Gold Corp 3:59 p.m. 0.035
 0.005
 16.67%
0.015 0.095 NA -0.01 6.92M 0.00 0.00%
Baru Gold Corp Common Shares 10:35 a.m. 0.023
 0.0015
 6.12%
0.0111 0.0721 NA -0.01 4.55M 0.00 0.00%
Batero Gold Corp 12:52 p.m. 0.03  UNCH  0.0% 0.02 0.095 NA -0.003809 3.46M 0.00 0.00%
Batero Gold Corp Ordinary Shares Canad 2:25 p.m. 0.018
 0.003
 20.00%
0.015 0.21 NA -0.003809 2.07M 0.00 0.00%
Bayhorse Silver Inc 2:28 p.m. 0.03  UNCH  0.0% 0.025 0.085 NA -0.03 7.44M 0.00 0.00%
Bayhorse Silver Inc Ordinary Shares CA 2:42 p.m. 0.0218
 0.0013
 6.34%
0.02 0.0687 NA -0.03 5.40M 0.00 0.00%
Bear Creek Mining Corp 3:57 p.m. 0.4967
 0.0136
 2.81%
0.27 1.04 NA -0.18 76.72M 0.00 0.00%
Bear Creek Mining Corp 3:53 p.m. 0.68
 0.01
 1.45%
0.37 1.32 NA -0.18 105.04M 0.00 0.00%
Bearclaw Capital Corp 2:23 p.m. 0.12
 0.005
 4.00%
0.12 0.20 NA -0.04 700066 0.00 0.00%
Bearing Lithium Corp 11:59 a.m. 0.285
 0.005
 1.79%
0.20 0.42 1.24 0.18 31.08M 0.00 0.00%
Bearing Lithium Corp Common Shares 11:59 a.m. 0.2164
 0.0238
 12.36%
0.1508 0.3322 0.94 0.18 23.60M 0.00 0.00%
Bedford Metals Corp 12:11 p.m. 0.22
 0.03
 12.00%
0.07 0.455 NA -0.1 430776 0.00 0.00%
Bedford Metals Corp Common Shares 1:08 p.m. 0.163
 0.063
 63.00%
0.10 0.30 NA -0.1 319166 0.00 0.00%
Bell Copper Corporation 3:59 p.m. 0.20
 0.01
 4.76%
0.11 0.65 1652.89 0.02 24.70M 0.00 0.00%
Bell Copper Corporation Ordinary Shares 11:49 a.m. 0.1496
 0.0039
 2.54%
0.081 0.5128 1236.36 0.02 18.48M 0.00 0.00%
Belo Sun Mining Corp 3:59 p.m. 0.065  UNCH  0.0% 0.05 0.85 NA -0.01 29.58M 0.00 0.00%
Belo Sun Mining Corp Ordinary Shares C 3:23 p.m. 0.0477
 0.0036
 8.16%
0.0348 0.6849 NA -0.01 21.71M 0.00 0.00%
Benchmark Metals Inc 3:57 p.m. 0.425
 0.005
 1.16%
0.305 1.11 NA -0.07 88.14M 0.00 0.00%
Benchmark Metals Inc Ordinary Shares 3:57 p.m. 0.31  UNCH  0.0% 0.2283 0.875 NA -0.07 64.29M 0.00 0.00%
Benton Resources Inc 11:26 a.m. 0.08
 0.005
 5.88%
0.06 0.22 NA -0.05 12.01M 0.00 0.00%
Benton Resources Inc Com Canada 10:05 a.m. 0.0546  UNCH  0.0% 0.04 0.189 NA -0.05 8.19M 0.00 0.00%
Benz Mining Corp 10:26 a.m. 0.37
 0.01
 2.78%
0.32 0.78 NA -0.12 46.92M 0.00 0.00%
Benz Mng Corp Ordinary Shares Canada 10:05 a.m. 0.27
 0.0526
 16.30%
0.268 0.6085 NA -0.12 34.24M 0.00 0.00%
Bessor Minerals Inc 9:46 a.m. 0.035  UNCH  0.0% 0.02 0.12 NA -0.004117 919997 0.00 0.00%
Bessor Minerals Inc Common Shares 9:30 a.m. 0.02
 0.019
 48.72%
0.0004 0.071 NA -0.01 525712 0.00 0.00%
Big Ridge Gold Corp 3:52 p.m. 0.115
 0.01
 8.00%
0.07 0.37 NA -0.12 15.71M 0.00 0.00%
Big Ridge Gold Corp Common Shares 3:52 p.m. 0.086
 0.0065
 7.03%
0.0511 0.291 NA -0.12 11.75M 0.00 0.00%
Big Tree Carbon Inc 3:59 p.m. 0.055  UNCH  0.0% 0.05 0.27 NA -0.02 6.23M 0.00 0.00%
Big Tree Carbon Inc Ordinary Shares 9:31 a.m. 0.05
 0.0024
 4.58%
0.05 0.1814 NA -0.02 5.67M 0.00 0.00%
Bitterroot Resources Ltd 12:24 p.m. 0.045
 0.005
 10.00%
0.03 0.12 NA -0.01 3.99M 0.00 0.00%
Bitterroot Resources Ltd Common Shares 9:30 a.m. 0.0328
 0.0007
 2.09%
0.02 0.0978 NA -0.02 2.91M 0.00 0.00%
Black Mammoth Metals Corp 3:51 p.m. 0.10
 0.01
 9.09%
0.065 0.21 5.43 0.02 1.14M 0.00 0.00%
Black Mammoth Metals Corp Canada Commo 11:12 a.m. 0.1062
 0.0009
 0.84%
0.0536 0.17 5.77 0.02 1.21M 0.00 0.00%
Blackrock Silver Corp 3:45 p.m. 0.335
 0.01
 3.08%
0.275 1.29 NA -0.11 59.88M 0.00 0.00%
Blackrock Silver Corp Ordinary Shares 3:57 p.m. 0.2526
 0.014
 5.87%
0.196 1.05 NA -0.11 45.15M 0.00 0.00%
Blackwolf Copper & Gold Ltd Common S 3:31 p.m. 0.22
 0.02
 10.00%
0.1119 0.55 NA -0.17 8.71M 0.00 0.00%
Blackwolf Copper and Gold Ltd 1:24 p.m. 0.32
 0.01
 3.23%
0.20 0.76 NA -0.35 12.67M 0.00 0.00%
Blende Silver Corp 1:32 p.m. 0.02  UNCH  0.0% 0.015 0.08 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 11:07 a.m. 0.08  UNCH  0.0% 0.075 0.40 NA -0.023574 0 0.00 0.00%
Blue Moon Metals Inc Common Shares 3:52 p.m. 0.0613
 0.0042
 6.41%
0.05 0.30 NA -0.023574 0 0.00 0.00%
Blue Star Gold Corp 2:57 p.m. 0.51
 0.01
 2.00%
0.19 0.70 NA -0.03 32.72M 0.00 0.00%
Blue Star Gold Corp Ordinary Shares 3:29 p.m. 0.1746
 0.0151
 9.47%
0.1507 0.5211 NA -0.03 11.20M 0.00 0.00%
Bold Ventures Inc 3:59 p.m. 0.08  UNCH  0.0% 0.06 0.17 NA -0.01 3.95M 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 3:58 p.m. 0.2126
 0.0146
 7.37%
0.168 0.97 NA -0.31 26.83M 0.00 0.00%
Bonterra Resources Inc 3:10 p.m. 0.295
 0.005
 1.72%
0.235 1.21 NA -0.31 37.23M 0.00 0.00%
Boundary Gold & Copper Mng Ltd Ordin 1:04 p.m. 0.0164
 0.0116
 241.67%
0.0048 0.0304 NA -0.02 517700 0.00 0.00%
Boundary Gold and Copp 12:46 p.m. 0.015  UNCH  0.0% 0.015 0.035 NA -0.02 473506 0.00 0.00%
Bravada Gold Corp New Ordinary Shares 3:59 p.m. 0.046
 0.0012
 2.68%
0.0177 0.06 NA -0.01 6.03M 0.00 0.00%
Bravada Gold Corporation 3:50 p.m. 0.06  UNCH  0.0% 0.02 0.075 NA -0.01 7.87M 0.00 0.00%
Brigadier Gold Ltd 12:10 p.m. 0.065  UNCH  0.0% 0.01 0.09 NA -0.05 5.06M 0.00 0.00%
Brigadier Gold Ltd Ordinary Shares 3:51 p.m. 0.0402
 0.0068
 14.47%
0.0059 0.072 NA -0.05 3.13M 0.00 0.00%
Brunswick Expl Inc Com Canada 3:23 p.m. 0.6764
 0.0206
 3.14%
0.1739 0.8539 NA NA 117.10M 0.00 0.00%
Brunswick Exploration Inc 3:59 p.m. 0.94
 0.06
 6.82%
0.155 1.17 NA NA 162.74M 0.00 0.00%
Btu Metals Corp 3:50 p.m. 0.045
 0.005
 12.50%
0.015 0.095 NA -0.01 5.30M 0.00 0.00%
Btu Metals Corp Ordinary Shares Canadac 10:01 a.m. 0.0274
 0.0001
 0.37%
0.011 0.0726 NA -0.01 3.23M 0.00 0.00%
Buenaventura Mining Company Inc 4:00 p.m. 8.26
 0.18
 2.23%
5.09 11.29 6.77 -1.04 2.10B 0.0435 1.05%
Bullion Gold Resources Corp 10:02 a.m. 0.04  UNCH  0.0% 0.025 0.105 NA -0.01 2.10M 0.00 0.00%
Bullion Gold Resources Corp Common Shar 3:02 p.m. 0.025
 0.04
 61.54%
0.0132 0.0801 NA -0.01 1.31M 0.00 0.00%
Bwr Exploration Inc 2:55 p.m. 0.04
 0.01
 33.33%
0.02 0.055 NA -0.01 4.06M 0.00 0.00%
Caledonia Mining Corporation Plc Common 4:00 p.m. 15.54
 0.58
 3.88%
8.7487 18.23 6.73 1.48 199.43M 0.14 3.60%
Calibre Mining Corp 4:00 p.m. 1.32
 0.05
 3.94%
0.52 1.65 14.67 0.09 594.10M 0.00 0.00%
Calibre Mining Corp Ordinary Shares 3:59 p.m. 0.9551
 0.0289
 3.12%
0.381 1.31 10.61 0.09 429.87M 0.00 0.00%
Callinex Mines Inc 3:59 p.m. 3.58
 0.08
 2.29%
1.47 4.05 1261.45 0.002838 53.46M 0.00 0.00%
Callinex Mines Inc Common Shares 3:53 p.m. 2.65
 0.06
 2.32%
1.1277 2.99 933.76 0.002838 39.57M 0.00 0.00%
Camino Minerals Corp Ordinary Shares C 1:06 p.m. 0.064
 0.0106
 19.85%
0.0197 0.078 NA -0.03 11.09M 0.00 0.00%
Camino Minerals Corporation 10:56 a.m. 0.08
 0.005
 6.67%
0.025 0.09 NA -0.03 13.87M 0.00 0.00%
Canada Carbon Inc 9:30 a.m. 0.05  UNCH  0.0% 0.03 0.10 NA -0.01 7.72M 0.00 0.00%
Canada Carbon Inc Ordinary Shares Cana 9:30 a.m. 0.0322
 0.0078
 19.50%
0.015 0.14 NA -0.01 4.97M 0.00 0.00%
Canada Silver Cobalt Wks Inc Common Shar 2:59 p.m. 0.0498
 0.0009
 1.84%
0.0433 0.2588 NA -0.12 11.67M 0.00 0.00%
Canada Silver Cobalt Works Inc 3:44 p.m. 0.07
 0.005
 7.69%
0.06 0.325 NA -0.12 16.41M 0.00 0.00%
Canadian Critical Minerals Inc 3:13 p.m. 0.05  UNCH  0.0% 0.045 0.115 NA -0.02 12.43M 0.00 0.00%
Canadian Critical Minerals Inc Common SH 9:31 a.m. 0.037
 0.005
 11.90%
0.0325 0.09 NA -0.02 9.20M 0.00 0.00%
Canagold Res Ltd Common Shares 1:45 p.m. 0.1801
 0.0007
 0.39%
0.1224 0.3248 NA -0.027778 24.65M 0.00 0.00%
Canagold Resources Ltd 3:17 p.m. 0.255
 0.015
 6.25%
0.17 0.40 NA -0.027778 34.91M 0.00 0.00%
Canasil Res Inc Unclassified 3:24 p.m. 0.0223
 0.0098
 78.40%
0.0125 0.1099 NA -0.02 3.06M 0.00 0.00%
Canasil Resources Inc 12:48 p.m. 0.02
 0.005
 20.00%
0.02 0.12 NA -0.02 2.74M 0.00 0.00%
Candelaria Mining Corp 11:06 a.m. 0.06  UNCH  0.0% 0.055 0.22 NA -0.08 8.96M 0.00 0.00%
Candelaria Mining Corp Ordinary Shares 10:13 a.m. 0.04  UNCH  0.0% 0.04 0.1198 NA -0.08 5.98M 0.00 0.00%
Candente Copper Corp 2:13 p.m. 0.15
 0.005
 3.23%
0.105 0.22 NA -0.01 41.02M 0.00 0.00%
Candente Copper Corporation Common Share 11:27 a.m. 0.1235
 0.0001
 0.08%
0.10 0.1267 NA -0.01 33.78M 0.00 0.00%
Canex Metals Inc 2:21 p.m. 0.065
 0.01
 13.33%
0.06 0.20 NA -0.01 6.14M 0.00 0.00%
Canex Metals Inc Ordinary Shares 2:34 p.m. 0.0625
 0.0006
 0.97%
0.045 0.20 NA -0.01 5.91M 0.00 0.00%
Canterra Minerals Corp Ordinary Shares 9:30 a.m. 0.0319
 0.0002
 0.62%
0.0253 0.2101 NA -0.08 2.46M 0.00 0.00%
Canterra Minerals Corporation 11:14 a.m. 0.06
 0.015
 33.33%
0.035 0.26 NA -0.08 4.62M 0.00 0.00%
Cantex Mine Development Corp 10:10 a.m. 0.24  UNCH  0.0% 0.145 0.54 NA -0.12 20.80M 0.00 0.00%
Cantex Mine Development Corp Ordinary SH 3:16 p.m. 0.1889
 0.0011
 0.58%
0.1075 0.39 NA -0.12 16.37M 0.00 0.00%
Canxgold Mining Corp 11:32 a.m. 0.02  UNCH  0.0% 0.01 0.135 NA -0.06 1.29M 0.00 0.00%
Canxgold Mng Corp Common Shares 3:34 p.m. 0.0083
 0.0019
 18.63%
0.0083 0.0661 NA -0.06 536262 0.00 0.00%
Capitan Silver Corp 3:55 p.m. 0.18
 0.01
 5.26%
0.0901 0.6498 NA NA 12.71M 0.00 0.00%
Capitan Silver Corp 3:12 p.m. 0.23
 0.03
 11.54%
0.175 0.74 NA NA 16.24M 0.00 0.00%
Cariboo Rose Res Ltd Common Shares Cana 2:33 p.m. 0.038  UNCH  0.0% 0.0111 0.05 NA -0.006 1.80M 0.00 0.00%
Cariboo Rose Resources LTD. 11:43 a.m. 0.05
 0.005
 9.09%
0.02 0.065 NA -0.006 2.37M 0.00 0.00%
Carlin Gold Corp 9:30 a.m. 0.02  UNCH  0.0% 0.015 0.035 13.63 0.000875 1.78M 0.00 0.00%
Cartier Resources Inc 3:51 p.m. 0.105
 0.005
 5.00%
0.075 0.16 NA -0.001336 33.06M 0.00 0.00%
Cartier Resources Inc Canada Common S 11:38 a.m. 0.0821
 0.0021
 2.62%
0.055 0.149 NA -0.001336 25.85M 0.00 0.00%
Cassiar Gold Corp 3:34 p.m. 0.51  UNCH  0.0% 0.46 1.45 NA -0.04 41.93M 0.00 0.00%
Cassiar Gold Corp Common Shares 3:54 p.m. 0.375
 0.005
 1.32%
0.3353 1.16 NA -0.04 30.83M 0.00 0.00%
Centamin Plc 3:59 p.m. 1.71  UNCH  0.0% 1.15 2.05 27.57 0.08738 1.98B 0.025 2.92%
Centamin Plc Ordinary Shares Jersey 3:27 p.m. 1.226
 0.044
 3.46%
0.8713 1.52 19.76 0.08738 1.42B 0.025 4.08%
Centerra Gold Inc 4:00 p.m. 8.92
 0.19
 2.18%
5.18 13.29 NA -1.29 1.95B 0.07 3.14%
Centerra Gold Inc Common Shares 4:00 p.m. 6.57
 0.19
 2.98%
3.77 10.54 NA -1.29 1.44B 0.07 4.26%
Central Iron Ore Ltd 11:44 a.m. 0.065  UNCH  0.0% 0.05 0.22 NA -0.0039 4.73M 0.00 0.00%
Century Lithium Corp 3:59 p.m. 1.03
 0.01
 0.96%
0.84 2.14 NA -0.02 151.89M 0.00 0.00%
Century Lithium Corp Ordinary Shares 3:43 p.m. 0.7583
 0.0013
 0.17%
0.60 1.70 NA -0.02 111.82M 0.00 0.00%
Chakana Copper Corp 3:50 p.m. 0.075
 0.005
 6.25%
0.06 0.21 NA -0.07 12.71M 0.00 0.00%
Chakana Copper Corp Ordinary Shares Can 11:29 a.m. 0.0555
 0.0045
 7.50%
0.0425 0.1693 NA -0.07 9.41M 0.00 0.00%
Chesapeake Gold Corp 3:39 p.m. 2.10
 0.06
 2.94%
1.80 3.77 NA -0.11 141.47M 0.00 0.00%
Chesapeake Gold Corp Ordinary Shares 3:39 p.m. 1.51
 0.02
 1.34%
1.34 3 NA -0.11 101.72M 0.00 0.00%
Chibougamau Independant Mines Inc Common 9:30 a.m. 0.10  UNCH  0.0% 0.0887 0.144 NA -0.01 5.93M 0.00 0.00%
Chibougamau Independent Mines Inc 2:01 p.m. 0.13  UNCH  0.0% 0.085 0.23 NA -0.01 7.71M 0.00 0.00%
China Gold Int Resources Corp 3:24 p.m. 4.69
 0.06
 1.30%
3.03 5.42 7.94 0.6744 1.86B 0.00 0.00%
China Gold International Resources Corp 10:35 a.m. 3.50
 0.07
 1.96%
2.30 4.17 5.93 0.6744 1.39B 0.25 7.14%
Cliffmont Resources Ltd 10:23 a.m. 0.05
 0.03
 37.50%
0.04 0.10 12.46 0.003997 438805 0.00 0.00%
Cmc Metals Ltd 3:59 p.m. 0.145
 0.005
 3.57%
0.105 0.265 NA -0.04 19.99M 0.00 0.00%
Cmc Metals Ltd Common Shares 1:33 p.m. 0.1042
 0.0037
 3.68%
0.0732 0.21 NA -0.04 14.36M 0.00 0.00%
Coeur Mining Inc 4:00 p.m. 3.71
 0.27
 7.85%
2.54 5.395 NA -0.28 1.10B 0.00 0.00%
Colibri Resource Corp Common Shares 3:41 p.m. 0.065
 0.005
 8.33%
0.02 0.072 7.69 0.000757 6.29M 0.00 0.00%
Colibri Resource Corporation 3:41 p.m. 0.085
 0.005
 6.25%
0.03 0.095 10.06 0.000757 8.22M 0.00 0.00%
Commander Resources Ltd 9:49 a.m. 0.105  UNCH  0.0% 0.065 0.16 NA -0.02 4.17M 0.00 0.00%
Commander Resources Ltd Ordinary Shares 1:11 p.m. 0.047  UNCH  0.0% 0.021 0.1287 NA -0.02 1.87M 0.00 0.00%
Compass Gold Corporation 9:58 a.m. 0.105  UNCH  0.0% 0.045 0.195 NA -0.01 10.79M 0.00 0.00%
Compass Gold Corporation Ordinary Shares 11:46 a.m. 0.07
 0.0589
 530.63%
0.0111 0.13 NA -0.01 7.20M 0.00 0.00%
Comstock Metals Ltd 11:16 a.m. 0.04  UNCH  0.0% 0.025 0.11 NA -0.06 1.19M 0.00 0.00%
Comstock Metals Ltd Common Shares 3:07 p.m. 0.038
 0.013
 52.00%
0.018 0.0867 NA -0.06 1.13M 0.00 0.00%
Condor Gold Plc 11:58 a.m. 0.44  UNCH  0.0% 0.26 0.64 NA NA 0 0.00 0.00%
Condor Gold Plc Ordinary Shares United 9:31 a.m. 0.225
 0.0115
 5.39%
0.1765 0.4855 NA -0.017 35.69M 0.00 0.00%
Conquest Resources Ltd Common Shares 11:50 a.m. 0.0206
 0.0003
 1.44%
0.01 0.0505 NA -0.03 2.79M 0.00 0.00%
Conquest Resources LTD. 3:44 p.m. 0.025  UNCH  0.0% 0.015 0.07 NA -0.03 3.38M 0.00 0.00%
Constantine Metal Res Ltd Common Shares 3:29 p.m. 0.258
 0.028
 12.17%
0.1702 0.3549 NA -0.03 16.15M 0.00 0.00%
Constantine Metal Reso 3:29 p.m. 0.345
 0.015
 4.54%
0.235 0.45 NA -0.03 21.60M 0.00 0.00%
Contact Gold Corp Cda 9:58 a.m. 0.0157
 0.0017
 12.14%
0.0103 0.0403 NA -0.02 4.73M 0.00 0.00%
Contact Gold Inc 3:54 p.m. 0.015
 0.005
 25.00%
0.015 0.055 NA -0.14 3.61M 0.00 0.00%
Copaur Minerals Inc 3:22 p.m. 0.495
 0.005
 1.02%
0.34 1.35 NA -0.05 26.98M 0.00 0.00%
Copaur Minerals Inc Ordinary Shares 3:09 p.m. 0.36  UNCH  0.0% 0.255 1.08 NA -0.05 19.62M 0.00 0.00%
Copper Fox Metals Inc 2:50 p.m. 0.21
 0.005
 2.44%
0.125 0.295 NA -0.002463 110.35M 0.00 0.00%
Copper Fox Metals Inc Common Shares Can 1:54 p.m. 0.1547
 0.0102
 7.06%
0.095 0.241 NA -0.002463 81.29M 0.0275 17.78%
Copper RD Res Inc Common Shares 12:59 p.m. 0.1039
 0.0001
 0.10%
0.0807 0.1388 NA -0.02 4.40M 0.00 0.00%
Copper Road Resources Inc 3:33 p.m. 0.11
 0.025
 29.41%
0.06 0.295 NA -0.02 4.65M 0.00 0.00%
Cordoba Minerals Corp 12:35 p.m. 0.455
 0.005
 1.11%
0.35 0.84 NA -0.28 40.60M 0.00 0.00%
Cordoba Minerals Corp Common Shares 10:26 a.m. 0.3308
 0.007
 2.16%
0.2656 0.621 NA -0.35 29.52M 0.00 0.00%
Cortus Metals Inc 11:37 a.m. 0.01
 0.005
 33.33%
0.007 0.095 NA -0.02 475453 0.00 0.00%
Cortus Metals Inc Canada 3:56 p.m. 0.012
 0.0049
 69.01%
0.005 0.0698 NA -0.13 570544 0.00 0.00%
Cosigo Res Ltd Common Shares 9:30 a.m. 0.0241
 0.0069
 22.26%
0.01 0.0348 NA -0.001 2.01M 0.00 0.00%
Cosigo Resources Ltd 11:57 a.m. 0.04  UNCH  0.0% 0.02 0.075 NA -0.001 3.34M 0.00 0.00%
Critical Elements Lithium Corporation 3:59 p.m. 2.49
 0.08
 3.32%
1.20 3.03 NA -0.03 531.44M 0.00 0.00%
Critical Elements Lithium Corporation CO 3:59 p.m. 1.83
 0.07
 3.98%
0.884 2.24 NA -0.03 390.57M 0.00 0.00%
Currie Rose Res Inc Com New NO Par Cana 9:33 a.m. 0.0292
 0.0017
 6.18%
0.0292 0.0292 NA -0.042 5.10M 0.00 0.00%
Currie Rose Resources Inc 11:48 a.m. 0.04
 0.01
 33.33%
0.02 0.055 NA -0.007 6.98M 0.00 0.00%
D/B/A Sibanye-stillwater Ltd Ads 4:00 p.m. 8.39
 0.31
 3.84%
7.82 17.71 0.29 45.16 5.94B 0.27 6.44%
Dakota Gold Corp 4:00 p.m. 3.55
 0.09
 2.60%
2.61 8.47 NA -0.178029 267.29M 0.00 0.00%
Damara Gold Corp 3:56 p.m. 0.045
 0.01
 28.57%
0.02 0.095 NA -0.00336 3.31M 0.00 0.00%
Damara Gold Corp Ordinary Shares Canad 3:56 p.m. 0.033
 0.006
 22.22%
0.015 0.0778 NA -0.00336 2.43M 0.00 0.00%
Decade Resources Ltd Common Shares 9:30 a.m. 0.0686
 0.0016
 2.39%
0.0032 0.0947 NA -0.1 4.47M 0.00 0.00%
Decade Resources LTD. 1:59 p.m. 0.09  UNCH  0.0% 0.065 0.25 NA -0.1 5.86M 0.00 0.00%
Defiance Silver Corp 3:24 p.m. 0.135  UNCH  0.0% 0.125 0.71 NA -0.02 30.78M 0.00 0.00%
Defiance Silver Corp Ordinary Shares C 3:44 p.m. 0.1017
 0.0032
 3.25%
0.09 0.5612 NA -0.02 23.19M 0.00 0.00%
Delta Res LTD. Ordinary Shares 2:05 p.m. 0.2413
 0.0218
 9.93%
0.0327 0.2533 NA -0.04 17.72M 0.00 0.00%
Delta Resources Ltd 3:59 p.m. 0.34  UNCH  0.0% 0.04 0.36 NA -0.04 24.97M 0.00 0.00%
Denarius Metals Corp 2:56 p.m. 0.2777
 0.0111
 3.84%
0.2777 3.7464 NA -1.44 5.77M 0.00 0.00%
Denarius Metals Corp 3:13 p.m. 0.38
 0.02
 5.00%
0.38 5 NA -1.44 7.89M 0.00 0.00%
Desert Gold Ventures Inc 1:45 p.m. 0.055
 0.005
 10.00%
0.045 0.125 NA -0.03 10.75M 0.00 0.00%
Desert Gold Ventures Inc Common Shares 11:25 a.m. 0.045
 0.002
 4.65%
0.0364 0.10 NA -0.03 8.80M 0.00 0.00%
Desert Mountain Energy Corp 3:59 p.m. 1.75
 0.08
 4.37%
1.60 4.43 NA -0.1 135.94M 0.00 0.00%
Desert Mtn Energy Corp Common Shares 3:57 p.m. 1.30
 0.06
 4.41%
1.1798 3.54 NA -0.1 100.98M 0.00 0.00%
Dfr Gold Inc 11:00 a.m. 0.09
 0.005
 5.26%
0.09 0.25 NA -0.01 16.35M 0.00 0.00%
Dfr Gold Inc Ordinary Shares 12:10 p.m. 0.04
 0.14
 77.78%
0.0151 0.19 NA -0.01 7.27M 0.00 0.00%
Discovery Harbour Res Corp Common Shares 3:51 p.m. 0.0051
 0.0001
 2.00%
0.003 0.0245 NA -0.03 481997 0.00 0.00%
Discovery Harbour Resources Corp 3:23 p.m. 0.01
 0.005
 100.00%
0.005 0.03 NA -0.03 945093 0.00 0.00%
Discovery Silver Corp 4:00 p.m. 1.26
 0.08
 6.78%
0.87 1.96 NA -0.11 443.45M 0.00 0.00%
Discovery Silver Corp Ordinary Shares 3:57 p.m. 0.936
 0.086
 10.12%
0.6341 1.57 NA -0.11 329.42M 0.00 0.00%
Discovery-corp Enterprises Inc Ordinary 12:18 p.m. 0.06
 0.0052
 9.49%
0.0548 0.06 NA -0.02 733026 0.00 0.00%
DISCOVERY-CORP. Enterprises Inc 1:24 p.m. 0.07  UNCH  0.0% 0.07 0.10 NA -0.02 855197 0.00 0.00%
District Copper Corp 3:43 p.m. 0.055
 0.005
 8.33%
0.03 0.45 NA -0.04 1.00M 0.00 0.00%
District Copper Corp Common Shares 2:07 p.m. 0.0512
 0.001
 1.99%
0.04 0.3319 NA -0.04 934101 0.00 0.00%
District Metals Corp 3:40 p.m. 0.185
 0.015
 8.82%
0.05 0.265 NA -0.02 16.09M 0.00 0.00%
District Metals Corp Ordinary Shares 9:43 a.m. 0.12  UNCH  0.0% 0.031 0.245 NA -0.02 10.44M 0.00 0.00%
District Mines Ltd 1:51 p.m. 0.065
 0.035
 35.00%
0.02 0.13 NA -0.06 837795 0.00 0.00%
Dolly Varden Silver Corp 3:56 p.m. 0.97
 0.01
 1.04%
0.355 1.15 NA -0.09 226.14M 0.00 0.00%
Dolly Varden Silver Corporation Common S 3:52 p.m. 0.72
 0.0234
 3.36%
0.261 0.8644 NA -0.09 167.86M 0.00 0.00%
Drdgold Ltd American Depositary Shar 4:00 p.m. 9.62
 0.48
 5.25%
4.66 10.02 0.74 16.72 827.99M 0.11 2.29%
Dundee Precious Metals Inc 4:00 p.m. 10.10
 0.21
 2.12%
5.405 10.16 53.16 0.19 1.92B 0.04 1.58%
Dundee Precious Metals Inc Common Shares 3:59 p.m. 7.43
 0.21
 2.91%
3.95 7.48 39.11 0.19 1.41B 0.04 2.15%
Durango Resources Inc 3:50 p.m. 0.06  UNCH  0.0% 0.04 0.09 NA -0.03 5.55M 0.00 0.00%
Durango Resources Inc Common Shares CA 3:49 p.m. 0.0521
 0.0012
 2.36%
0.0318 0.077 NA -0.03 4.82M 0.00 0.00%
Dynacor Group Inc 3:59 p.m. 3.02
 0.02
 0.67%
2.50 3.50 9.74 0.3 116.14M 0.01 3.97%
Dynacor Group Inc Common Shares 10:40 a.m. 2.19
 0.0318
 1.43%
1.25 2.80 7.06 0.3 84.22M 0.01 5.48%
Dynasty Gold Corp 3:54 p.m. 0.235
 0.02
 9.30%
0.06 0.43 NA -0.01 10.46M 0.00 0.00%
Dynasty Gold Corporation Ordinary Shares 3:21 p.m. 0.1774
 0.0104
 6.23%
0.0442 0.3597 NA -0.01 7.90M 0.00 0.00%
E2gold Inc 9:43 a.m. 0.03
 0.005
 14.29%
0.02 0.09 NA -0.07 4.41M 0.00 0.00%
E2gold Inc Common Shares Canada 12:54 p.m. 0.0233
 0.0019
 8.88%
0.02 0.0734 NA -0.07 3.43M 0.00 0.00%
Eagle Plains Resources LTD. 3:53 p.m. 0.28  UNCH  0.0% 0.145 0.36 33.03 0.01 30.93M 0.00 0.00%
Eagle Plains Resources LTD. Canada Ord 10:12 a.m. 0.195
 0.005
 2.63%
0.0823 0.274 23.00 0.01 21.54M 0.00 0.00%
East Africa Metals Inc 1:36 p.m. 0.15
 0.005
 3.23%
0.09 0.28 NA -0.02 30.64M 0.00 0.00%
East Africa Metals Inc Ordinary Shares 10:23 a.m. 0.1049
 0.0136
 11.48%
0.0026 0.17 NA -0.02 21.43M 0.00 0.00%
Eastern Platinum Ltd 3:59 p.m. 0.115
 0.015
 11.54%
0.115 0.34 NA -0.01 15.85M 0.00 0.00%
Eastern Platinum Ltd New Ordinary SH 12:19 p.m. 0.0927
 0.0063
 6.36%
0.0927 0.2637 NA -0.01 12.78M 0.00 0.00%
Eastfield Res Ltd Ordinary Shares 11:29 a.m. 0.0334
 0.0035
 11.71%
0.021 0.09 NA -0.013 1.86M 0.00 0.00%
Eastfield Resources LTD. 3:58 p.m. 0.045
 0.015
 50.00%
0.03 0.10 NA -0.013 2.50M 0.00 0.00%
Edgewater Exploration Ltd 3:05 p.m. 0.105
 0.07
 40.00%
0.095 0.195 5.25 0.02 4.09M 0.00 0.00%
Edgewater Exploration LTD. Common Shares 10:21 a.m. 0.0000  UNCH  0.0% NA NA 6.68 0.02 5.20M 0.00 0.00%
Edison Lithium Corp 3:44 p.m. 0.055
 0.01
 15.38%
0.03 0.15 NA -0.01 6.33M 0.00 0.00%
Edison Lithium Corp Ordinary Shares 3:44 p.m. 0.042
 0.001
 2.44%
0.025 0.126 NA -0.01 4.84M 0.00 0.00%
Eldorado Gold Corporation 4:00 p.m. 13.81
 0.25
 1.84%
6.865 15.73 NA -0.75 2.55B 0.0045 0.07%
Eldorado Gold Corporation Ordinary Share 4:00 p.m. 10.17
 0.22
 2.21%
5.06 12.4851 NA -0.75 1.88B 0.0045 0.09%
Electra Battery Materials Corp 3:59 p.m. 2.50
 0.05
 1.96%
2.18 6.98 NA -1.25999 87.96M 0.00 0.00%
Electra Battery Materials Corporation 3:59 p.m. 1.83
 0.01
 0.55%
0.2311 5.58 NA -1.25999 64.98M 0.00 0.00%
Element Lifestyle Retirement Inc 10:41 a.m. 0.025
 0.01
 66.67%
0.005 0.07 2.88 -0.000311 0 0.00 0.00%
Elemental Altus Royalties Corp 3:49 p.m. 1.33
 0.02
 1.48%
1.02 1.60 NA -0.07 240.58M 0.00 0.00%
Elemental Altus Royalties Corp Ordinary 4:00 p.m. 0.97
 0.02
 2.02%
0.7555 1.265 NA -0.07 175.46M 0.00 0.00%
Elevation Gold Mining Corporation 3:58 p.m. 0.22
 0.02
 10.00%
0.095 0.425 11.00 0.02 24.29M 0.00 0.00%
Elevation Gold Mng Corp Common Shares 3:42 p.m. 0.1577
 0.0087
 5.84%
0.0679 0.34 7.88 0.02 17.41M 0.00 0.00%
Eloro Resources Ltd 3:59 p.m. 3.86
 0.01
 0.26%
2.85 5.39 NA -0.11 273.46M 0.00 0.00%
Eloro Resources Ltd Ordinary Shares Can 3:52 p.m. 2.85
 0.02
 0.71%
2.09 4.46 NA -0.11 201.91M 0.00 0.00%
Elysee Development Corp 11:59 a.m. 0.475  UNCH  0.0% 0.45 0.83 NA -0.08 13.54M 0.01 2.11%
Elysee Development Corp Common Shares 3:26 p.m. 0.3516
 0.0084
 2.33%
0.335 0.669 265.96 0.001322 10.02M 0.01 2.84%
Eminent Gold Corp 2:10 p.m. 0.32
 0.03
 8.57%
0.285 0.70 NA -0.03 0 0.00 0.00%
Eminent Gold Corp Common Shares 10:39 a.m. 0.2505
 0.0091
 3.50%
0.2284 0.556 NA -0.03 0 0.00 0.00%
Empire Metals Corp 11:48 a.m. 0.085
 0.015
 15.00%
0.055 0.23 NA -0.01 8.36M 0.00 0.00%
Empress Royalty Corp 3:58 p.m. 0.30
 0.01
 3.45%
0.155 0.45 NA NA 33.97M 0.00 0.00%
Empress Rty Corp Com Canada 3:57 p.m. 0.2209
 0.0014
 0.64%
0.1209 0.3347 NA NA 25.01M 0.00 0.00%
Encore Energy Corp 4:00 p.m. 2.97
 0.17
 6.07%
2.44 5.91 NA -0.15 323.78M 0.00 0.00%
Encore Energy Corp Common Shares 4:00 p.m. 2.17
 0.10
 4.83%
0.7361 3.41 NA -0.15 236.57M 0.00 0.00%
Endeavour Mining Plc 4:00 p.m. 32.07
 0.92
 2.95%
22.77 34.46 NA -0.23 7.89B 0.41 2.56%
Endeavour Mng Plc Ordinary Shares 3:50 p.m. 23.54
 0.7358
 3.23%
16.47 27.28 NA -0.23 5.79B 0.41 3.48%
Endeavour Silver Corp 4:00 p.m. 4.99
 0.18
 3.74%
3.40 7.27 62.38 0.08 946.33M 0.00 0.00%
Endeavour Silver Corporation Ordinary SH 4:00 p.m. 3.66
 0.14
 3.98%
2.47 5.78 45.75 0.08 694.10M 0.00 0.00%
Endurance Gold Corp 3:06 p.m. 0.28
 0.005
 1.82%
0.22 0.57 NA -0.03 40.71M 0.00 0.00%
Endurance Gold Corp Common Shares Canad 2:21 p.m. 0.20
 0.0028
 1.38%
0.1649 0.4351 NA -0.03 29.08M 0.00 0.00%
Enduro Metals Corporation 3:36 p.m. 0.10  UNCH  0.0% 0.095 0.315 151.29 0.000019 24.10M 0.00 0.00%
Enduro Metals Corporation Common Shares 3:51 p.m. 0.0692
 0.0208
 23.11%
0.0692 0.25 104.69 0.000019 16.68M 0.00 0.00%
Engold Mines Ltd 2:16 p.m. 0.055  UNCH  0.0% 0.005 0.245 NA -0.07 2.04M 0.00 0.00%
Engold Mines Ltd Ordinary Shares 10:34 a.m. 0.028
 0.002
 6.67%
0.028 0.32 NA -0.07 1.04M 0.00 0.00%
Entree Resources Ltd 3:58 p.m. 1.32
 0.04
 3.12%
0.73 1.58 NA -0.04 261.54M 0.00 0.00%
Entree Resources LTD. Common Shares 3:49 p.m. 0.96
 0.0413
 4.50%
0.5543 1.18 NA -0.04 190.21M 0.00 0.00%
Eon Lithium Corp 11:26 a.m. 0.11  UNCH  0.0% 0.10 0.25 NA -1 1.91M 0.00 0.00%
Eon Lithium Corp Ordinary Shares 11:20 a.m. 0.08  UNCH  0.0% 0.08 0.155 NA -1 1.39M 0.00 0.00%
Equinox Gold Corp 4:00 p.m. 6.94
 0.41
 6.28%
3.23 11.46 NA -0.35 2.13B 0.00 0.00%
Equinox Gold Corp Common Shares 4:00 p.m. 5.13
 0.32
 6.65%
2.35 9.07 NA -0.35 1.60B 0.00 0.00%
Equity Metals Corporation 3:59 p.m. 0.20
 0.02
 11.11%
0.035 0.225 NA -0.05 23.32M 0.00 0.00%
Equity Metals Corporation Ordinary Share 3:39 p.m. 0.1427
 0.0085
 6.33%
0.0316 0.1549 NA -0.05 16.64M 0.00 0.00%
Euro Sun Mining Inc 3:39 p.m. 0.04  UNCH  0.0% 0.04 0.23 NA -0.06 9.51M 0.00 0.00%
Euro Sun Mining Inc Common Shares 1:19 p.m. 0.0268
 0.0097
 26.57%
0.0252 0.1856 NA -0.06 6.37M 0.00 0.00%
Excellon Resources Inc 3:50 p.m. 0.2873
 0.0026
 0.91%
0.246 1.02 NA -1.77 10.93M 0.00 0.00%
Excellon Resources Inc 3:59 p.m. 0.385
 0.005
 1.28%
0.35 1.26 NA -1.77 14.65M 0.00 0.00%
Exgen Res Inc Common Shares 11:58 a.m. 0.0722
 0.0086
 10.64%
0.0575 0.1148 1.76 0.05 4.61M 0.00 0.00%
Exgen Resources Inc 9:52 a.m. 0.11  UNCH  0.0% 0.055 0.20 2.69 0.05 7.03M 0.00 0.00%
Fairchild Gold Corp 3:55 p.m. 0.10
 0.005
 4.76%
0.05 0.23 NA -0.05 1.51M 0.00 0.00%
Falco Resources Ltd 11:41 a.m. 0.115
 0.005
 4.17%
0.10 0.34 NA -0.01 31.23M 0.00 0.00%
Falco Resources LTD. Common Shares Cana 11:38 a.m. 0.09
 0.06
 200.00%
0.0211 0.30 NA -0.01 24.44M 0.00 0.00%
Falcon Gold Corp 3:54 p.m. 0.06
 0.005
 9.09%
0.055 0.145 NA -0.01 7.75M 0.00 0.00%
Falcon Gold Corp Canada 3:54 p.m. 0.0447
 0.0008
 1.82%
0.0384 0.133 NA -0.01 5.78M 0.00 0.00%
Fancamp Exploration Ltd Ordinary Shares 10:04 a.m. 0.081  UNCH  0.0% 0.06 0.1067 1.62 -0.02 14.30M 0.00 0.00%
Fancamp Exploration LTD. 2:13 p.m. 0.115
 0.005
 4.17%
0.08 0.16 2.30 -0.02 20.30M 0.00 0.00%
Fidelity Minerals Corp 2:20 p.m. 0.08
 0.005
 5.88%
0.005 0.11 NA -0.02 6.86M 0.00 0.00%
Fidelity Minerals Corp Common Shares 1:53 p.m. 0.04
 0.0342
 46.09%
0.04 0.0742 NA -0.02 3.43M 0.00 0.00%
Finlay Minerals Ltd Ordinary Shares Can 3:45 p.m. 0.0488
 0.008
 19.61%
0.03 0.11 NA -0.01 6.23M 0.00 0.00%
Finlay Minerals LTD. 3:27 p.m. 0.065
 0.015
 30.00%
0.045 0.155 NA -0.01 8.30M 0.00 0.00%
Firefox Gold Corp 3:23 p.m. 0.11
 0.005
 4.76%
0.075 0.21 NA -0.06 15.18M 0.00 0.00%
Firefox Gold Corp Ordinary Shares Canad 3:58 p.m. 0.0815
 0.0002
 0.25%
0.054 0.1666 NA -0.06 11.24M 0.00 0.00%
First Idaho Resources Inc 1:41 p.m. 0.08  UNCH  0.0% 0.08 0.10 NA -0.001621 0 0.00 0.00%
First Majestic Silver Corp Common 4:00 p.m. 9.45
 0.32
 3.50%
7.59 18.41 NA -0.02 2.58B 0.0054 0.23%
First Majestic Silver Corp Ordinary Sha 4:00 p.m. 6.96
 0.26
 3.88%
5.53 14.59 NA -0.02 1.91B 0.0054 0.31%
First Mining Gold Corp 3:58 p.m. 0.18  UNCH  0.0% 0.175 0.30 NA -0.05 144.76M 0.00 0.00%
First Mining Gold Corp Ordinary Shares 3:49 p.m. 0.1314
 0.0036
 2.67%
0.1263 0.241 NA -0.05 105.68M 0.00 0.00%
Fjordland Exploration Inc 9:45 a.m. 0.03  UNCH  0.0% 0.02 0.125 NA -0.01 2.49M 0.00 0.00%
Fjordland Exploration Inc Ordinary Share 3:02 p.m. 0.03
 0.009
 42.86%
0.0124 0.09 NA -0.01 2.49M 0.00 0.00%
Foran Mining Corp Ordinary Shares Canad 11:42 a.m. 2.54  UNCH  0.0% 1.51 2.90 NA -0.04 582.91M 0.00 0.00%
Foran Mining Corporation 3:59 p.m. 3.46
 0.04
 1.14%
1.93 3.95 NA -0.02 794.04M 0.00 0.00%
Fort ST James Nickel Corp 3:25 p.m. 0.095
 0.035
 26.92%
0.01 0.16 NA -0.03 2.30M 0.00 0.00%
Fort ST. James Nickel Corp Ordinary Sha 10:56 a.m. 0.06  UNCH  0.0% 0.06 0.06 NA -0.03 1.45M 0.00 0.00%
Fortuna Silver Mines Inc Ordinary Shares 4:00 p.m. 3.74
 0.17
 4.76%
2.05 4.56 31.17 0.23 1.09B 0.00 0.00%
Fpx Nickel Corp 3:59 p.m. 0.46  UNCH  0.0% 0.345 0.85 NA -0.02 111.00M 0.00 0.00%
Fpx Nickel Corp Ordinary Shares 3:22 p.m. 0.3319
 0.0071
 2.09%
0.25 0.697 NA -0.02 80.09M 0.00 0.00%
Franco-nevada Corporation 4:00 p.m. 145.41
 1.53
 1.06%
109.70 169.32 39.84 3.65 27.90B 0.34 0.94%
Franco-nevada Corporation 4:00 p.m. 197.85
 1.35
 0.69%
151.075 213.36 54.21 3.83 37.97B 0.4673 0.94%
Freegold Ventures Ltd 3:54 p.m. 0.435
 0.02
 4.82%
0.28 0.57 NA -0.01 160.16M 0.00 0.00%
Freegold Ventures LTD. Ordinary Shares 3:40 p.m. 0.3162
 0.0102
 3.33%
0.229 0.44 NA -0.01 116.42M 0.00 0.00%
Fridays Dog Holdings Inc 11:40 a.m. 0.095
 0.015
 13.64%
0.065 0.30 NA -0.004655 8.69M 0.00 0.00%
Fridays Dog Holdings Inc Ordinary Shares 9:30 a.m. 0.088
 0.0189
 27.35%
0.0428 0.29 NA -0.004655 8.05M 0.00 0.00%
Frontier Lithium Inc 3:59 p.m. 2.12
 0.10
 4.95%
1.30 3.89 NA -0.06 475.19M 0.00 0.00%
Frontier Lithium Ordinary Shares 3:59 p.m. 1.57
 0.0835
 5.62%
0.98 3.11 NA -0.06 351.91M 0.00 0.00%
Frontline Gold Corp Common Shares Canad 10:22 a.m. 0.0000  UNCH  0.0% NA NA 11.27 0.001774 2.62M 0.00 0.00%
Frontline Gold Corporation 10:03 a.m. 0.02
 0.005
 20.00%
0.007 0.025 11.27 0.001774 2.62M 0.00 0.00%
Full Metal Minerals Ltd 10:40 a.m. 0.06
 0.01
 20.00%
0.035 0.13 NA -0.01 3.56M 0.00 0.00%
Full Metal Minerals Ltd Common Shares 10:40 a.m. 0.04
 0.0083
 26.18%
0.017 0.10 NA -0.01 2.37M 0.00 0.00%
Fury Gold Mines Ltd 3:59 p.m. 0.73  UNCH  0.0% 0.46 0.98 3.65 -0.14 101.81M 0.00 0.00%
Fury Gold Mines Ltd Common Shares 3:59 p.m. 0.5399
 0.0129
 2.33%
0.3384 0.7878 2.70 -0.14 75.30M 0.00 0.00%
G E T T Gold Inc Ordinary Shares 9:30 a.m. 0.0112
 0.0002
 1.82%
0.0024 0.02 0.18 0.0618 2.40M 0.00 0.00%
G2 Goldfields Inc 2:29 p.m. 0.82  UNCH  0.0% 0.51 0.93 NA -0.02 135.07M 0.00 0.00%
G2 Goldfields Inc Common Shares 1:29 p.m. 0.6061
 0.0061
 1.02%
0.3975 0.6913 NA -0.02 99.83M 0.00 0.00%
Gabriel Resources Ltd 3:59 p.m. 0.27
 0.005
 1.89%
0.17 0.36 NA -0.02 270.17M 0.00 0.00%
Galantas Gold Corp 3:50 p.m. 0.36
 0.03
 9.09%
0.32 0.75 NA -0.08 37.27M 0.00 0.00%
Galantas Gold Corporation Ordinary Share 3:50 p.m. 0.2679
 0.0202
 8.15%
0.2309 0.621 NA -0.08 27.73M 0.00 0.00%
Galiano Gold Inc 3:59 p.m. 0.5503
 0.0005
 0.09%
0.36 0.63 NA -0.31 123.79M 0.00 0.00%
Galiano Gold Inc 3:59 p.m. 0.77
 0.01
 1.32%
0.48 0.84 NA -0.31 173.21M 0.00 0.00%
Galore Res Inc Common Shares Canada 3:57 p.m. 0.0089
 0.0081
 47.65%
0.0086 0.0258 NA -0.01 1.47M 0.00 0.00%
Galore Resources Inc 12:38 p.m. 0.015  UNCH  0.0% 0.01 0.03 NA -0.01 2.48M 0.00 0.00%
Galway Gold Inc 9:30 a.m. 0.095
 0.005
 5.00%
0.06 0.155 NA -0.03 3.95M 0.00 0.00%
Galway Gold Inc Common Shares 1:38 p.m. 0.05  UNCH  0.0% 0.0121 0.24 NA -0.03 2.08M 0.00 0.00%
Garibaldi Resources Corp 1:02 p.m. 0.185
 0.005
 2.63%
0.17 0.65 NA -0.02 25.40M 0.00 0.00%
Garibaldi Resources Corp Ordinary Shares 3:57 p.m. 0.1311
 0.0011
 0.85%
0.002 0.5256 NA -0.02 18.00M 0.00 0.00%
Generation Mining Ltd 2:59 p.m. 0.57
 0.01
 1.79%
0.51 1.11 NA -0.12 102.84M 0.00 0.00%
Generation Mining Ltd Common Shares 3:54 p.m. 0.42
 0.0044
 1.04%
0.385 0.8859 NA -0.12 75.78M 0.00 0.00%
Genius Metals Inc 3:24 p.m. 0.06
 0.005
 7.69%
0.035 0.12 NA -0.03 3.56M 0.00 0.00%
Genius Metals Inc Common Shares 12:56 p.m. 0.0474
 0.0055
 10.40%
0.0433 0.1464 NA -0.03 2.81M 0.00 0.00%
Gett Gold Inc 2:56 p.m. 0.005
 0.005
 50.00%
0.005 0.025 0.08 0.0618 1.07M 0.00 0.00%
Gfg Resources Inc 3:45 p.m. 0.13  UNCH  0.0% 0.08 0.20 NA -0.01 23.56M 0.00 0.00%
Gfg Resources Inc Ordinary Shares Cana 10:39 a.m. 0.0935
 0.002
 2.09%
0.0585 0.1638 NA -0.01 16.94M 0.00 0.00%
Gfm Resources LTD. 3:03 p.m. 0.05
 0.015
 23.08%
0.05 0.085 NA -0.01 954254 0.00 0.00%
Ggl Resources Corp 10:51 a.m. 0.05
 0.005
 9.09%
0.05 0.14 NA -0.04 3.09M 0.00 0.00%
Ggl Resources Corporation Ordinary Share 9:30 a.m. 0.06
 0.0036
 6.38%
0.0113 0.114 NA -0.04 3.71M 0.00 0.00%
Gitennes Expl Inc F Ordinary Shares 11:06 a.m. 0.03
 0.0013
 4.53%
0.0041 0.03 NA -0.04 1.69M 0.00 0.00%
Gitennes Exploration Inc 12:19 p.m. 0.02
 0.005
 20.00%
0.01 0.05 NA -0.04 1.12M 0.00 0.00%
Glacier Lake Resources Inc 9:30 a.m. 0.08  UNCH  0.0% 0.035 0.18 NA -0.06 1.73M 0.00 0.00%
Glacier Lake Resources Ordinary Shares 9:39 a.m. 0.07
 0.02
 40.00%
0.05 0.0955 NA -0.06 1.52M 0.00 0.00%
Glen Eagle Resources Inc 9:35 a.m. 0.02  UNCH  0.0% 0.01 0.09 NA -0.03 2.86M 0.00 0.00%
Glen Eagle Resources Inc Ordinary Shares 9:30 a.m. 0.0102
 0.0019
 15.70%
0.0102 0.0854 NA -0.03 1.46M 0.00 0.00%
Global Battery Metals Ltd 3:51 p.m. 0.175  UNCH  0.0% 0.08 0.33 NA -0.03 11.85M 0.00 0.00%
Global Battery Metals Ltd Ordinary Share 11:39 a.m. 0.1265
 0.0017
 1.33%
0.0606 0.2601 NA -0.03 8.56M 0.00 0.00%
Gmv Minerals Inc 3:22 p.m. 0.09
 0.005
 5.88%
0.06 0.22 NA -0.01 6.38M 0.00 0.00%
Gmv Minerals Inc Ordinary Shares Canad 2:45 p.m. 0.0799
 0.0114
 16.64%
0.043 0.1696 NA -0.01 5.66M 0.00 0.00%
Gobimin Inc 2:47 p.m. 1.83  UNCH  0.0% 0.20 1.84 NA -0.042 89.79M 0.01 0.55%
Gobimin Inc Ordinary Shares Canada 3:48 p.m. 1.2742
 0.0058
 0.45%
0.15 1.28 NA -0.042 62.52M 0.01 0.78%
Gogold Resources Inc 4:00 p.m. 2.06
 0.02
 0.96%
1.37 3.23 1030.00 0.002 609.86M 0.00 0.00%
Gogold Resources Inc Ordinary Shares C 3:57 p.m. 1.53
 0.02
 1.32%
1 2.5653 765.00 0.002 452.95M 0.00 0.00%
Golconda Gold Ltd 3:12 p.m. 0.33
 0.01
 3.12%
0.25 0.975 NA -0.05 23.52M 0.00 0.00%
Golconda Gold Ltd Common Shares 12:32 p.m. 0.2293
 0.0049
 2.09%
0.189 0.7775 NA -0.05 16.34M 0.00 0.00%
Gold Bull Resources Corp 2:08 p.m. 0.09
 0.005
 5.88%
0.04 0.205 NA -0.05 8.85M 0.00 0.00%
Gold Bull Resources Corp Common Shares 3:42 p.m. 0.0672
 0.0086
 14.68%
0.0264 0.1626 NA -0.05 6.61M 0.00 0.00%
Gold Fields Ltd American Depositary 4:00 p.m. 13.38
 0.48
 3.72%
7.03 16.92 13.25 0.88 11.95B 0.24 3.59%
Gold Reserve Inc 1:57 p.m. 1.70  UNCH  0.0% 0.82 1.98 NA -0.11 169.23M 0.00 0.00%
Gold Resv Inc 1:57 p.m. 1.25
 0.0001
 0.01%
0.64 1.55 NA -0.11 124.43M 0.00 0.00%
Gold Royalty Corp Common Shares 3:59 p.m. 2.16
 0.06
 2.70%
1.99 4.45 NA -0.14 311.87M 0.01 1.85%
Gold Springs Resource Corp 3:45 p.m. 0.125  UNCH  0.0% 0.10 0.23 23.20 0.004358 32.05M 0.00 0.00%
Gold Springs Resource Corp Ordinary Shar 9:33 a.m. 0.1002
 0.0046
 4.81%
0.071 0.17 18.60 0.004358 25.69M 0.00 0.00%
Gold Terra Resource Corp 3:49 p.m. 0.135
 0.01
 8.00%
0.11 0.26 NA -0.01 32.25M 0.00 0.00%
Gold Terra Resource Corp Common Shares 2:31 p.m. 0.0918
 0.0042
 4.38%
0.09 0.2034 NA -0.01 21.93M 0.00 0.00%
Gold79 Mines Ltd 1:02 p.m. 0.035  UNCH  0.0% 0.02 0.07 NA -0.01 6.09M 0.00 0.00%
Gold79 Mines Ltd Common Shares 3:39 p.m. 0.0249
 0.0019
 7.09%
0.0168 0.056 NA -0.01 4.33M 0.00 0.00%
Goldbank Mining Corporation 9:30 a.m. 0.065
 0.01
 18.18%
0.05 0.10 NA -0.02 7.79M 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 8.39M 0.00 0.00%
Goldcliff Resource Corp Ordinary Shares 9:38 a.m. 0.035
 0.0004
 1.13%
0.017 0.1448 NA -0.02 2.15M 0.00 0.00%
Goldcliff Resource Corporation 9:38 a.m. 0.05  UNCH  0.0% 0.025 0.175 NA -0.02 3.08M 0.00 0.00%
Golden Arrow Res Corp 9:30 a.m. 0.13  UNCH  0.0% 0.09 0.19 NA -0.05 15.13M 0.00 0.00%
Golden Arrow Res Corp Common Shares 2:16 p.m. 0.096
 0.0097
 11.24%
0.065 0.155 NA -0.05 11.17M 0.00 0.00%
Golden Goliath Golden Goliath Resources 3:31 p.m. 0.026
 0.0021
 8.79%
0.0056 0.05 NA -0.004057 3.93M 0.00 0.00%
Golden Goliath Resources LTD. 2:23 p.m. 0.025
 0.005
 25.00%
0.015 0.05 NA -0.004057 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 0.12 NA -0.05 3.30M 0.00 0.00%
Golden Harp Resources Inc 2:17 p.m. 0.08  UNCH  0.0% 0.08 0.20 NA -0.05 2.40M 0.00 0.00%
Golden Minerals Company 4:00 p.m. 0.205
 0.005
 2.50%
0.1951 0.55 NA -0.06 35.30M 0.00 0.00%
Golden Minerals Company 3:59 p.m. 0.30
 0.025
 9.09%
0.27 0.70 NA -0.06 50.24M 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 2:18 p.m. 0.045
 0.005
 10.00%
0.035 0.115 NA -0.009 2.17M 0.00 0.00%
Golden Tag Res Ltd Ordinary Shares 12:18 p.m. 0.1692
 0.0004
 0.24%
0.089 0.2725 NA -0.03 36.69M 0.00 0.00%
Golden Tag Resources LTD. 2:42 p.m. 0.225
 0.005
 2.17%
0.12 0.345 NA -0.03 48.79M 0.00 0.00%
Goldex Resources Corporation 9:30 a.m. 0.07  UNCH  0.0% 0.055 0.085 5.99 0.03 1.37M 0.00 0.00%
Goldex Resources Corporation Ordinary SH 9:33 a.m. 0.0211
 0.0414
 66.24%
0.0128 0.20 1.81 0.03 413635 0.00 0.00%
Goldflare Expl Inc Common Shares 9:59 a.m. 0.03
 0.004
 11.77%
0.03 0.034 NA -0.01 2.90M 0.00 0.00%
Goldflare Exploration Inc 10:40 a.m. 0.04  UNCH  0.0% 0.035 0.095 NA -0.01 3.87M 0.00 0.00%
Goldgroup Mining Inc 2:28 p.m. 0.11
 0.015
 15.79%
0.08 0.40 NA -0.049008 3.15M 0.00 0.00%
Goldgroup Mng Inc Ordinary Shares 9:30 a.m. 0.0693
 0.0145
 17.30%
0.0607 0.33 NA -0.049008 1.98M 0.00 0.00%
Goldhills Hldg Ltd Ordinary Shares 9:34 a.m. 0.013
 0.0009
 7.44%
0.0121 0.1993 NA -0.21 371393 0.00 0.00%
Goldhills Holding Ltd 9:30 a.m. 0.025
 0.02
 44.44%
0.025 0.23 NA -0.21 714217 0.00 0.00%
Goldmining Inc 4:00 p.m. 1.61
 0.01
 0.62%
1.03 2.26 NA -0.09 267.66M 0.00 0.00%
Goldmining Inc Common Shares 4:00 p.m. 1.20
 0.02
 1.69%
0.756 1.80 NA -0.09 201.75M 0.00 0.00%
Goldon Resources Ltd 3:59 p.m. 0.125
 0.015
 13.64%
0.09 0.195 NA -0.05 3.72M 0.00 0.00%
Goldon Resources Ltd Ordinary Shares 1:03 p.m. 0.1042
 0.0094
 9.92%
0.03 0.1563 NA -0.05 3.10M 0.00 0.00%
Goldshore Resources Inc 3:59 p.m. 0.165  UNCH  0.0% 0.158 0.55 NA -0.15 27.00M 0.00 0.00%
Goldshore Resources Inc Common Shares 3:46 p.m. 0.1214
 0.0063
 5.47%
0.1146 0.4887 NA -0.15 19.87M 0.00 0.00%
Goldsource Mines Inc 11:31 a.m. 0.39
 0.005
 1.27%
0.30 0.90 NA -0.2 20.39M 0.00 0.00%
Goldsource Mines Inc Common Shares 10:54 a.m. 0.296
 0.004
 1.33%
0.205 0.71 NA -0.2 15.48M 0.00 0.00%
Gowest Gold Ltd 11:34 a.m. 0.17
 0.005
 2.86%
0.05 0.20 NA -0.019 41.63M 0.00 0.00%
Gowest Gold Ltd Ordinary Shares 12:32 p.m. 0.131
 0.049
 27.22%
0.0164 0.19 NA -0.019 32.08M 0.00 0.00%
Gpm Metals Inc 1:20 p.m. 0.085  UNCH  0.0% 0.04 0.13 NA -0.01 6.46M 0.00 0.00%
Gpm Metals Inc Ordinary Shares 11:31 a.m. 0.0008
 0.0692
 98.86%
0.0008 0.07 NA -0.01 60823 0.00 0.00%
GR Silver Mining Ltd 3:38 p.m. 0.10
 0.005
 5.26%
0.085 0.26 NA -0.12 23.15M 0.00 0.00%
GR Silver Mng Ltd Common Shares 3:57 p.m. 0.0743
 0.0033
 4.65%
0.06 0.21 NA -0.12 17.20M 0.00 0.00%
Granada Gold Mine Inc 9:30 a.m. 0.03
 0.005
 20.00%
0.025 0.07 NA -0.03 4.52M 0.00 0.00%
Granada Gold Mine Inc Common Shares 1:22 p.m. 0.0182
 0.0024
 11.65%
0.0168 0.0579 NA -0.03 2.74M 0.00 0.00%
Grande Portage Resources Ltd Ordinary SH 2:45 p.m. 0.1394
 0.0027
 1.98%
0.116 0.4367 NA -0.01 15.08M 0.00 0.00%
Grande Portage Resources LTD. 3:51 p.m. 0.19
 0.01
 5.56%
0.16 0.54 NA -0.01 20.55M 0.00 0.00%
Granite Creek Copper Ltd 3:05 p.m. 0.075  UNCH  0.0% 0.05 0.175 NA -0.04 10.53M 0.00 0.00%
Granite Creek Copper LTD. Common Shares 3:05 p.m. 0.0563
 0.0029
 5.43%
0.03 0.139 NA -0.04 7.91M 0.00 0.00%
Great Quest Fertilizer Ltd 2:51 p.m. 0.02  UNCH  0.0% 0.005 0.09 NA -0.02 1.70M 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 3:14 p.m. 0.08  UNCH  0.0% 0.035 0.155 NA -0.04 5.54M 0.00 0.00%
Green Battery Minerals Inc Ordinary Shar 12:24 p.m. 0.0511
 0.0074
 12.65%
0.023 0.1167 NA -0.04 3.54M 0.00 0.00%
Grizzly Discoveries Inc 3:55 p.m. 0.085
 0.01
 13.33%
0.07 0.135 NA -0.004268 12.02M 0.00 0.00%
Grizzly Discoveries Inc Common Shares 3:51 p.m. 0.0651
 0.0031
 5.00%
0.0501 0.11 NA -0.004268 9.21M 0.00 0.00%
Guanajuato Silver Company Ltd 4:16 p.m. 0.52
 0.02
 3.70%
0.27 0.65 NA -0.06 165.69M 0.00 0.00%
Gungnir Resources Inc 11:57 a.m. 0.065
 0.005
 8.33%
0.055 0.15 NA -0.01 7.78M 0.00 0.00%
Gungnir Resources Inc Ordinary Shares 12:43 p.m. 0.0452
 0.0023
 4.84%
0.044 0.123 NA -0.01 5.41M 0.00 0.00%
Gunpoint Exploration LTD. 9:30 a.m. 0.56  UNCH  0.0% 0.45 0.70 NA -0.02 28.47M 0.00 0.00%
Gunpoint Exploration LTD. Ordinary Share 3:11 p.m. 0.55
 0.1478
 36.75%
0.32 0.55 NA -0.02 27.96M 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 0.0414 NA -0.01 1.37M 0.00 0.00%
Happy Creek Minerals LTD. 3:56 p.m. 0.045
 0.005
 12.50%
0.02 0.08 NA -0.01 5.61M 0.00 0.00%
Harmony Gold Mining Company Ltd 4:00 p.m. 4.10
 0.14
 3.54%
1.935 5.25 NA -1.72 2.53B 0.01 0.49%
Harvest Gold Corp 2:30 p.m. 0.02  UNCH  0.0% 0.02 0.17 6.30 -0.02 783313 0.00 0.00%
Harvest Gold Corp Common Shares 2:15 p.m. 0.015
 0.0119
 44.24%
0.0098 0.15 4.72 -0.02 587484 0.00 0.00%
Hawkeye Gold & Diamond Inc Ordinary 9:30 a.m. 0.0041
 0.0058
 58.59%
0.0041 0.0195 NA -0.004218 396468 0.00 0.00%
Hawkeye Gold and Diamond Inc 10:28 a.m. 0.01  UNCH  0.0% 0.005 0.025 NA -0.004218 966995 0.00 0.00%
Heliostar Metals Ltd 3:42 p.m. 0.30
 0.01
 3.45%
0.195 0.54 NA -0.32 16.51M 0.00 0.00%
Heliostar Metals LTD. Ordinary Shares 3:24 p.m. 0.215  UNCH  0.0% 0.14 0.4421 NA -0.32 11.83M 0.00 0.00%
Heliosx Lithium & Technologies Corp 2:34 p.m. 0.25
 0.0378
 13.13%
0.21 1 NA -0.1 9.06M 0.00 0.00%
Heliosx Lithium and Technologies Corp 10:49 a.m. 0.34  UNCH  0.0% 0.30 1.18 NA -0.1 12.32M 0.00 0.00%
Highbury Projects Inc 2:50 p.m. 0.35
 0.04
 12.90%
NA NA NA -0.01 3.63M 0.00 0.00%
Homerun Res Inc Common Shares