ProfitQuotes.com
symbol lookup  commodity list
Bookmark This Page
Tuesday Sector Leaders: Oil & Gas Refining & Marketing, Entertainment Stocks

Tue, 19 Jan 17:19:12 GMT
Friday's ETF with Unusual Volume: PFM

Fri, 15 Jan 17:09:35 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 COMPANY — 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 Energold Drilling Corp 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 11:32 a.m. 0.3798
 0.0094
 2.54%
0.1617 0.90 NA -0.22 11.12M 0.00 NA%
1911 Gold Corporation 11:00 a.m. 0.48  UNCH  0.0% 0.23 0.98 NA -0.22 14.05M 0.00 NA%
A-mark Precious Metals Inc 11:37 a.m. 27.85
 0.27
 0.96%
7.47 37.60 6.42 4.34 197.46M 0.08 NA%
Abacus Mining & Exploration Corporat 10:08 a.m. 0.0905
 0.004
 4.62%
0.035 0.21 NA -0.05 4.69M 0.00 NA%
Abacus Mining and Exploration 9:58 a.m. 0.115
 0.005
 4.54%
0.055 0.285 NA -0.05 5.96M 0.00 NA%
Abcourt Mines Inc 10:01 a.m. 0.145  UNCH  0.0% 0.04 0.24 145.00 0.001 43.64M 0.00 NA%
Abcourt Mines Inc Cl-b F Ordinary Shar 11:04 a.m. 0.1082
 0.0113
 9.46%
0.0277 0.1822 108.20 0.001 32.56M 0.00 NA%
Aben Resources LTD. 2:08 p.m. 0.075
 0.005
 7.14%
0.045 0.16 NA -0.02 8.75M 0.00 NA%
Aben Resources LTD. Ordinary Shares 10:09 a.m. 0.0551
 0.0018
 3.16%
0.03 0.1216 NA -0.02 6.43M 0.00 NA%
Aberdeen International Inc 10:57 a.m. 0.17
 0.01
 5.56%
0.015 0.20 8.50 0.02 16.33M 0.005 NA%
Aberdeen International Inc Ordinary Shar 10:43 a.m. 0.14  UNCH  0.0% 0.0064 0.1475 7.00 0.02 13.45M 0.005 NA%
Academy Metals Inc 10:05 a.m. 0.11  UNCH  0.0% 0.055 0.22 NA -0.06 1.96M 0.00 NA%
Academy Metals Inc Common Shares 1:39 p.m. 0.06  UNCH  0.0% 0.06 0.14 NA -0.06 1.07M 0.00 NA%
Adamera Minerals Corp 2:54 p.m. 0.09  UNCH  0.0% 0.02 0.155 NA -0.003941 13.09M 0.00 NA%
Adamera Minerals Corp Ordinary Shares C 10:00 a.m. 0.072  UNCH  0.0% 0.0153 0.1199 NA -0.003941 10.47M 0.00 NA%
Advance Gold Corp 11:35 a.m. 0.10
 0.01
 11.11%
0.045 0.205 NA -0.01 3.08M 0.00 NA%
Advance Gold Corp Common Shares 3:40 p.m. 0.095
 0.005
 5.00%
0.0897 0.10 NA -0.01 2.93M 0.00 NA%
Aex Gold Inc 11:40 a.m. 0.86
 0.01
 1.18%
0.38 1.20 NA -0.08 37.15M 0.00 NA%
African Gold Group Inc 11:21 a.m. 0.165  UNCH  0.0% 0.10 0.375 NA -0.08 10.26M 0.00 NA%
African Gold Group Inc Ordinary Shares 9:49 a.m. 0.125
 0.0005
 0.40%
0.068 0.28 NA -0.08 7.78M 0.00 NA%
Aftermath Silver Ltd 11:40 a.m. 1.23
 0.03
 2.50%
0.09 1.70 NA -0.05 8.19M 0.00 NA%
Aftermath Silver Ltd Ordinary Shares 11:37 a.m. 0.9756
 0.0395
 4.22%
0.0583 1.37 NA -0.05 6.49M 0.00 NA%
Agnico Eagle Mines Ltd 11:39 a.m. 70.30
 1.81
 2.64%
31 89.23 35.15 2 17.08B 0.35 1.99%
Agnico Eagle Mines Ltd 11:39 a.m. 88.89
 1.66
 1.90%
43.25 117.20 44.45 2 21.18B 0.4551 2.05%
Aguila American Gold LTD. 9:34 a.m. 0.49
 0.01
 2.00%
0.115 0.67 NA -0.04 1.56M 0.00 NA%
Aguila Amern Gold Ltd Common Shares 10:29 a.m. 0.3612
 0.1288
 26.29%
0.16 0.5294 NA -0.04 1.15M 0.00 NA%
Aiml Resources Inc 3:44 p.m. 0.29
 0.115
 65.71%
0.10 0.31 NA -0.02 0 0.00 NA%
Aiml Resources Inc Ordinary Shares 9:35 a.m. 0.169
 0.0429
 34.02%
0.0208 0.169 NA NA 3.80M 0.00 NA%
Alamos Gold Inc Class A Common Shares 11:40 a.m. 8.16
 0.24
 3.03%
3.34 11.58 32.64 0.25 3.21B 0.02 0.98%
Alamos Gold Inc Cls A 11:40 a.m. 10.33
 0.23
 2.28%
4.43 15.52 41.32 0.25 4.04B 0.02 0.98%
Alexco Resource Corp 11:39 a.m. 3.49
 0.06
 1.75%
1 4.65 NA -0.08 379.18M 0.00 NA%
Alexco Resource Corp Common Shares Cana 11:38 a.m. 2.76
 0.09
 3.37%
0.7241 3.50 NA -0.08 378.28M 0.00 NA%
Algold Res Ltd Ordinary Shares 10:04 a.m. 0.0912
 0.001
 1.08%
0.04 0.1086 NA -0.61 2.54M 0.00 NA%
Aloro Mining Corp 12:21 p.m. 0.045
 0.01
 18.18%
0.025 0.12 NA -0.01 2.20M 0.00 NA%
Aloro Mng Corp Common Shares 12:21 p.m. 0.0316
 0.0037
 10.48%
0.01 0.12 NA -0.01 1.55M 0.00 NA%
Alphamin Resources Corp 11:23 a.m. 0.44
 0.02
 4.76%
0.12 0.49 44.00 0.01 381.05M 0.00 NA%
Alphamin Resources Corp Ordinary Shares 11:04 a.m. 0.3465
 0.0131
 3.93%
0.0858 0.3796 34.65 0.01 300.08M 0.00 NA%
Altair Res Inc Common Shares 9:44 a.m. 0.0275
 0.0058
 26.73%
0.0044 0.0315 NA -0.03 541898 0.00 NA%
Altair Resources Inc 9:58 a.m. 0.03
 0.005
 14.29%
0.005 0.04 NA -0.03 591161 0.00 NA%
Altamira Gold Corp 9:47 a.m. 0.20  UNCH  0.0% 0.035 0.26 NA -0.02 13.99M 0.00 NA%
Altamire Gold Corp Ordinary Shares 11:24 a.m. 0.1551
 0.0042
 2.64%
0.0232 0.1901 NA -0.02 10.85M 0.00 NA%
Altan Rio Minerals Ltd 10:55 a.m. 0.15  UNCH  0.0% 0.005 0.19 NA -0.026123 0 0.00 NA%
Alturas Minerals Corp 10:44 a.m. 0.025  UNCH  0.0% 0.005 0.03 NA -0.004202 3.62M 0.00 NA%
Alturas Minerals Corp Ordinary Shares C 10:44 a.m. 0.021
 0.001
 5.00%
0.0001 0.021 NA -0.004202 3.04M 0.00 NA%
Amarc Resources LTD. 10:38 a.m. 0.055  UNCH  0.0% 0.03 0.10 NA -0.01 9.38M 0.00 NA%
Amarc Resources LTD. Ordinary Shares CA 10:48 a.m. 0.0466
 0.0026
 5.91%
0.017 0.0731 NA -0.01 7.95M 0.00 NA%
Amarillo Gold Corp 10:52 a.m. 0.29
 0.005
 1.75%
0.095 0.415 NA -0.03 40.81M 0.00 NA%
Amarillo Gold Corporation Ordinary Share 9:41 a.m. 0.23
 0.0082
 3.70%
0.075 0.3141 NA -0.03 32.36M 0.00 NA%
American Creek Resources Ltd Common Shar 11:31 a.m. 0.192
 0.005
 2.67%
0.02 0.375 NA -0.004652 54.90M 0.00 NA%
American Creek Resources LTD. 10:40 a.m. 0.24  UNCH  0.0% 0.035 0.50 NA -0.004652 68.63M 0.00 NA%
American Cumo Mining Corp Ordinary Shar 10:18 a.m. 0.051
 0.0051
 11.11%
0.0096 0.079 NA -0.01 8.62M 0.00 NA%
American Cumo Mining Corporation 10:23 a.m. 0.06
 0.005
 9.09%
0.03 0.06 NA -0.01 10.14M 0.00 NA%
American Lithium Corp 11:40 a.m. 2.37
 0.13
 5.80%
0.135 2.98 NA -0.19 148.38M 0.00 NA%
American Lithium Corp Ordinary Shares 11:40 a.m. 1.87
 0.1075
 6.10%
0.0999 2.19 NA -0.19 117.07M 0.00 NA%
Americas Gold and Silver Corporation 11:40 a.m. 3.48
 0.13
 3.88%
1.39 5.12 NA -0.46 287.06M 0.00 NA%
Americas Gold and Silver Corporation Com 11:40 a.m. 2.75
 0.10
 3.77%
1 3.90 NA -0.46 319.68M 0.00 NA%
Amex Expl Inc Ordinary Shares 11:23 a.m. 2.6735
 0.1235
 4.84%
0.6398 3.26 NA -0.071 147.34M 0.00 NA%
Amex Exploration Inc 11:39 a.m. 3.38
 0.14
 4.32%
0.86 4.19 NA -0.071 186.27M 0.00 NA%
Amilot Capital Inc 9:33 a.m. 0.065
 0.005
 8.33%
0.015 0.075 NA -0.02 925077 0.00 NA%
Amilot Capital Inc Ordinary Shares 9:38 a.m. 0.04  UNCH  0.0% 0.0135 0.04 NA -0.02 569278 0.00 NA%
Anaconda Mining Inc 10:34 a.m. 0.565
 0.005
 0.89%
0.095 0.78 191.59 0.002949 75.78M 0.00 NA%
Anaconda Mining Inc Common Shares 11:23 a.m. 0.4473
 0.0072
 1.64%
0.066 0.594 151.68 0.002949 59.99M 0.00 NA%
Angel Gold Corp 9:30 a.m. 0.035
 0.005
 16.67%
0.01 0.065 NA -0.04 1.84M 0.00 NA%
Angel Gold Corp Ordinary Shares Canada 11:25 a.m. 0.0286
 0.0086
 43.00%
0.0031 0.0493 NA -0.04 1.51M 0.00 NA%
Angkor Resources Corp 10:24 a.m. 0.055  UNCH  0.0% 0.045 0.10 NA -0.01 5.83M 0.00 NA%
Angkor Resources Corp Common Shares 9:54 a.m. 0.0369
 0.0046
 11.08%
0.019 0.084 NA -0.01 3.91M 0.00 NA%
Anglogold Ashanti Ltd 11:40 a.m. 23.01
 0.76
 3.42%
12.66 38.50 71.91 0.32 9.57B 0.0938 0.41%
Antioquia Gold Inc 11:39 a.m. 0.045  UNCH  0.0% 0.015 0.09 NA -0.02 42.72M 0.00 NA%
Antioquia Gold Inc Ordinary Shares Cana 3:41 p.m. 0.0405
 0.0017
 4.03%
0.0095 0.072 NA -0.02 38.45M 0.00 NA%
Apex Resources Inc 3:30 p.m. 0.095
 0.01
 11.77%
0.035 0.17 NA -0.03 1.39M 0.00 NA%
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 NA%
Apollo Gold & Silver Corp Common Sha 11:34 a.m. 0.4589
 0.0114
 2.55%
0.39 0.9147 NA NA 0 0.00 NA%
Apollo Gold and Silver Corp 10:50 a.m. 0.56  UNCH  0.0% 0.05 1.63 NA NA 0 0.00 NA%
Aquila Resources Inc 9:30 a.m. 0.105  UNCH  0.0% 0.07 0.22 NA -0.02 35.52M 0.00 NA%
Aquila Resources Inc Ordinary Shares CA 11:24 a.m. 0.0835
 0.0012
 1.46%
0.0485 0.1464 NA -0.02 28.25M 0.00 NA%
Archon Minerals Ltd 12:38 p.m. 0.32
 0.01
 3.23%
0.10 0.385 16.00 0.02 17.41M 0.00 NA%
Arctic Star Expl Corp Common Shares 10:35 a.m. 0.0276
 0.0024
 8.00%
0.0187 0.088 NA -0.08 711055 0.00 NA%
Arctic Star Exploration Corp 9:30 a.m. 0.04
 0.005
 14.29%
0.02 0.12 NA -0.08 1.03M 0.00 NA%
Arcus Development Group Inc 2:15 p.m. 0.035  UNCH  0.0% 0.01 0.04 NA -0.001104 2.67M 0.00 NA%
Arcus Development Group Inc Common Shar 2:15 p.m. 0.03
 0.01
 50.00%
0.005 0.03 NA -0.001104 2.29M 0.00 NA%
Argentum Silver Corp 9:30 a.m. 0.195
 0.02
 9.30%
0.14 0.30 NA -0.04 5.95M 0.00 NA%
Argentum Silver Corp Ordinary Shares C 3:09 p.m. 0.13
 0.0389
 23.03%
0.11 0.2295 NA -0.04 3.97M 0.00 NA%
Argonaut Gold Inc 11:40 a.m. 2.565
 0.065
 2.60%
0.76 3.42 NA -0.52 457.62M 0.00 NA%
Argonaut Gold Inc Ordinary Shares Canad 11:22 a.m. 2.034
 0.084
 4.31%
0.5321 2.5538 NA -0.52 362.88M 0.00 NA%
Arianne Phosphate Inc 11:18 a.m. 0.235  UNCH  0.0% 0.13 0.34 NA -0.02 25.89M 0.00 NA%
Arianne Phosphate Inc Ordinary Shares C 0/0/NA 0.1829
 0.005
 2.81%
0.102 0.25 NA -0.02 20.15M 0.00 NA%
Arizona Gold Corp 11:01 a.m. 0.15  UNCH  0.0% 0.095 0.19 NA -0.02 41.55M 0.00 NA%
Arizona Gold Corp Ordinary Shares 10:07 a.m. 0.1123
 0.0077
 6.42%
0.064 0.147 NA -0.02 31.11M 0.00 NA%
Armor Minerals Inc 9:57 a.m. 0.63
 0.04
 5.97%
0.315 0.97 NA -0.01 13.40M 0.00 NA%
Armor Minerals Inc Ordinary Shares 9:30 a.m. 0.37
 0.0016
 0.43%
0.1947 0.389 NA -0.01 7.87M 0.00 NA%
Ascendant Res Inc Ordinary Shares 10:28 a.m. 0.16
 0.0114
 7.67%
0.061 0.23 NA -0.11 12.33M 0.00 NA%
Ascendant Resources Inc 10:07 a.m. 0.20  UNCH  0.0% 0.08 0.36 NA -0.11 15.42M 0.00 NA%
Ascot Res Ltd Ordinary Shares 11:30 a.m. 0.97
 0.0303
 3.22%
0.255 1.28 NA -0.04 224.80M 0.00 NA%
Ascot Resources Ltd 11:29 a.m. 1.22
 0.02
 1.67%
0.37 1.63 NA -0.04 282.74M 0.00 NA%
Ashanti Sankofa Inc 2:45 p.m. 0.03
 0.005
 20.00%
0.01 0.08 NA -0.02 1.33M 0.00 NA%
Ashanti Sankofa Inc Ordinary Shares 12:10 p.m. 0.014
 0.003
 17.65%
0.01 0.05 NA -0.02 621612 0.00 NA%
Atac Resources Ltd Ordinary Shares 2:56 p.m. 0.144
 0.0061
 4.42%
0.08 0.30 NA -0.01 22.76M 0.00 NA%
Atac Resources LTD. 9:30 a.m. 0.185
 0.005
 2.78%
0.11 0.395 NA -0.01 29.24M 0.00 NA%
Atex Resources Inc 10:37 a.m. 0.35
 0.005
 1.45%
0.05 0.44 NA -0.09 0 0.00 NA%
Atex Resources Inc Ordinary Shares 12:27 p.m. 0.27
 0.0807
 23.01%
0.05 0.3507 NA -0.09 0 0.00 NA%
Atico Mining Corp Com Canada 10:47 a.m. 0.4156
 0.0004
 0.10%
0.1095 0.50 6.93 0.06 38.54M 0.00 NA%
Atico Mining Corporation 10:18 a.m. 0.52
 0.02
 3.70%
0.16 0.67 8.67 0.06 48.22M 0.00 NA%
Atlanta Gold Inc Common Shares 2:13 p.m. 0.0015
 0.0024
 61.54%
0.0013 0.08 NA -0.12 114221 0.00 NA%
Aton Res Inc Common Shares 3:50 p.m. 0.2335
 0.0159
 7.31%
0.0002 0.40 NA -0.1 0 0.00 NA%
Aton Resources Inc 9:30 a.m. 0.29  UNCH  0.0% 0.20 0.65 NA -0.1 0 0.00 NA%
Auq Gold Mining Inc 9:40 a.m. 0.68
 0.01
 1.45%
0.20 0.72 NA -0.05 0 0.00 NA%
Auq Gold Mng Inc Ordinary Shares 12:02 p.m. 0.38
 0.007
 1.88%
0.161 0.4275 NA -0.05 0 0.00 NA%
Aura Minerals Inc 11:13 a.m. 14.60
 0.40
 2.67%
1.734 18.30 38.29 0.381333 63.57M 0.00 NA%
Aura Minerals Inc Common Shares 11:13 a.m. 11.787
 0.067
 0.57%
1.326 14.02 30.91 0.381333 51.32M 0.00 NA%
Aurania Resources Ltd 11:40 a.m. 3.16
 0.23
 6.79%
1.51 5.60 NA -0.47 103.82M 0.00 NA%
Aurania Resources LTD. Ordinary Shares 11:40 a.m. 2.48
 0.1995
 7.45%
1.03 4.3085 NA -0.47 81.48M 0.00 NA%
Aurcana Silver Corporation 11:37 a.m. 0.92
 0.03
 3.37%
0.15 1.25 NA -0.05 173.03M 0.00 NA%
Aurcana Silver Corporation Common Shares 11:39 a.m. 0.7356
 0.0356
 5.09%
0.1114 0.99 NA -0.05 138.35M 0.00 NA%
Aurcrest Gold Inc 9:53 a.m. 0.09
 0.005
 5.88%
0.015 0.095 NA -0.002494 7.18M 0.00 NA%
Aurcrest Gold Inc Ordinary Shares Cana 3:18 p.m. 0.0777
 0.0023
 2.88%
0.011 0.08 NA -0.002494 6.20M 0.00 NA%
Aurelius Minerals Inc 10:57 a.m. 0.055  UNCH  0.0% 0.015 0.135 NA -0.03 6.78M 0.00 NA%
Aurelius Minerals Inc Common Shares Can 9:56 a.m. 0.0467
 0.0023
 5.18%
0.04 0.1032 NA -0.03 5.76M 0.00 NA%
Aurex Energy Corp 2:27 p.m. 0.05
 0.005
 11.11%
0.03 0.11 NA -0.08 1.10M 0.00 NA%
Aurion Resources LTD. 11:39 a.m. 0.93
 0.03
 3.33%
0.42 2.08 NA -0.07 65.07M 0.00 NA%
Aurion Resources LTD. Ordinary Shares C 11:39 a.m. 0.73
 0.0314
 4.50%
0.2943 1.60 NA -0.07 51.08M 0.00 NA%
Austral Gold Ltd 1:52 p.m. 0.21  UNCH  0.0% 0.075 0.375 NA NA 0 0.00 NA%
Austral Gold Ltd Ordinary Shares Austra 11:02 a.m. 0.14  UNCH  0.0% 0.03 0.34 10.14 0.0138 79.25M 0.00 NA%
Aux Resources Corp Common Shares 12:11 p.m. 0.1555
 0.0079
 4.83%
0.0121 0.39 NA -0.055 0 0.00 NA%
Aux Resources Corporation 9:30 a.m. 0.21  UNCH  0.0% 0.10 0.56 NA -0.055 0 0.00 NA%
Avidian Gold Corp 11:13 a.m. 0.205
 0.005
 2.38%
0.045 0.48 NA -0.03 10.15M 0.00 NA%
Avidian Gold Corp Common Shares Canada 11:29 a.m. 0.1616
 0.0075
 4.43%
0.1315 0.35 NA -0.03 8.00M 0.00 NA%
Avino Silver & Gold Mines LTD. Commo 11:40 a.m. 1.19
 0.01
 0.85%
0.2551 1.49 NA -0.45 106.59M 0.00 NA%
Avino Silver and Gold Mines Ltd 11:24 a.m. 1.51
 0.02
 1.34%
0.265 2.04 NA -0.45 114.80M 0.00 NA%
Awale Resources Ltd 10:35 a.m. 0.085
 0.005
 6.25%
0.035 0.22 NA -0.01 2.62M 0.00 NA%
Axmin Inc 10:31 a.m. 0.065  UNCH  0.0% 0.065 0.385 NA -0.007 8.73M 0.00 NA%
Axmin Inc Ordinary Shares Canada 1:37 p.m. 0.0573
 0.0028
 4.66%
0.0531 0.2868 NA -0.007 7.69M 0.00 NA%
Aya Gold & Silver Inc Common Shares 11:34 a.m. 3.26
 0.11
 3.49%
0.651 3.787 NA -0.007 255.44M 0.00 NA%
Aya Gold and Silver Inc 11:34 a.m. 4.13
 0.12
 2.99%
0.82 4.87 NA -0.007 323.61M 0.00 NA%
Azimut Exploration Inc 11:38 a.m. 0.88
 0.04
 4.35%
0.78 3.27 NA -0.004922 46.90M 0.00 NA%
Azucar Minerals Ltd 9:43 a.m. 0.145
 0.005
 3.57%
0.08 0.27 NA -0.02 10.71M 0.00 NA%
Azucar Minerals Ltd Ordinary Shares 11:20 a.m. 0.11
 0.0046
 4.01%
0.0505 0.2028 NA -0.02 8.12M 0.00 NA%
B2gold Corp 11:40 a.m. 6.49
 0.06
 0.93%
3.12 9.99 22.38 0.29 6.58B 0.04 3.17%
B2gold Corp Common Shares Canada 11:40 a.m. 5.13
 0.09
 1.79%
2.16 7.55 17.69 0.29 5.39B 0.0314 2.45%
Balto Resources LTD. 3:45 p.m. 0.10  UNCH  0.0% 0.03 0.14 NA -0.01 7.27M 0.00 NA%
Banyan Gold Corp 11:35 a.m. 0.225  UNCH  0.0% 0.03 0.39 NA -0.01 21.06M 0.00 NA%
Banyan Gold Corp Class A Ordinary Share 10:07 a.m. 0.16
 0.0256
 13.79%
0.024 0.35 NA -0.01 14.98M 0.00 NA%
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 11:34 a.m. 0.4855
 0.0221
 4.35%
0.14 0.5456 NA -0.05 21.13M 0.00 NA%
Barksdale Resources Corp 11:18 a.m. 0.60
 0.04
 6.25%
0.205 0.70 NA -0.05 26.11M 0.00 NA%
Baroyeca Gold & Silver Inc Common SH 1:12 p.m. 0.2566
 0.0216
 7.76%
0.075 0.2782 9.60 0.026717 1.38M 0.00 NA%
Baroyeca Gold and Silver Inc 10:15 a.m. 0.295
 0.015
 5.36%
0.025 0.40 11.04 0.026717 1.59M 0.00 NA%
Barrick Gold Corporation BC 11:39 a.m. 23.7018
 0.3118
 1.33%
12.65 31.22 10.49 2.26 42.14B 0.09 1.52%
Baru Gold Corp 11:25 a.m. 0.15
 0.005
 3.45%
0.02 0.24 NA -0.02 12.65M 0.00 NA%
Baru Gold Corp Common Shares 11:13 a.m. 0.1194
 0.0036
 3.11%
0.0165 0.2062 NA -0.02 10.07M 0.00 NA%
Batero Gold Corp 3:39 p.m. 0.12
 0.005
 4.35%
0.045 0.13 NA -0.01 13.82M 0.00 NA%
Batero Gold Corp Ordinary Shares Canad 11:19 a.m. 0.095
 0.0002
 0.21%
0.0344 0.10 NA -0.01 10.94M 0.00 NA%
Battle North Gold Corp 11:26 a.m. 1.895
 0.015
 0.79%
0.54 2.28 NA -0.28 146.21M 0.00 NA%
Battle North Gold Corporation Common Sha 11:16 a.m. 1.50
 0.02
 1.35%
0.3697 1.80 NA -0.28 115.73M 0.00 NA%
Bayhorse Silver Inc 11:12 a.m. 0.09
 0.005
 5.26%
0.045 0.235 NA -0.02 8.45M 0.00 NA%
Bayhorse Silver Inc Ordinary Shares CA 11:27 a.m. 0.08
 0.0011
 1.39%
0.0323 0.17 NA -0.02 7.51M 0.00 NA%
Bear Creek Mining Corp 11:33 a.m. 2.1544
 0.0444
 2.10%
0.5025 3.0448 NA -0.17 222.09M 0.00 NA%
Bear Creek Mining Corp 11:25 a.m. 2.72
 0.05
 1.87%
0.78 4.17 NA -0.17 280.39M 0.00 NA%
Bearclaw Capital Corp 9:50 a.m. 0.225
 0.015
 6.25%
0.10 0.60 NA -0.1 548370 0.00 NA%
Bearing Lithium Corp 11:35 a.m. 0.28
 0.01
 3.70%
0.08 0.34 NA -0.01 18.01M 0.00 NA%
Bearing Lithium Corp Common Shares 11:38 a.m. 0.2255
 0.0194
 9.41%
0.0562 0.25 NA -0.01 14.50M 0.00 NA%
Bell Copper Corporation 9:53 a.m. 0.26
 0.005
 1.89%
0.03 0.445 NA -0.01 18.55M 0.00 NA%
Bell Copper Corporation Ordinary Shares 2:55 p.m. 0.2023
 0.0093
 4.82%
0.02 0.3248 NA -0.01 14.43M 0.00 NA%
Belo Sun Mining Corp 11:00 a.m. 1.07
 0.04
 3.88%
0.21 1.44 NA -0.02 473.62M 0.00 NA%
Belo Sun Mining Corp Ordinary Shares C 11:30 a.m. 0.8225
 0.0121
 1.49%
0.175 1.10 NA -0.02 364.06M 0.00 NA%
Benchmark Metals Inc 11:16 a.m. 1.02
 0.04
 3.77%
0.17 1.64 NA -0.05 121.52M 0.00 NA%
Benchmark Metals Inc Ordinary Shares 11:16 a.m. 0.8071
 0.0135
 1.65%
0.12 1.2194 NA -0.05 96.15M 0.00 NA%
Benton Resources Inc 11:38 a.m. 0.17
 0.01
 6.25%
0.05 0.295 4.25 0.04 14.31M 0.00 NA%
Benton Resources Inc Com Canada 11:31 a.m. 0.1394
 0.0134
 10.63%
0.0303 0.2235 3.49 0.04 11.73M 0.00 NA%
Benz Mining Corp 11:36 a.m. 1.19
 0.01
 0.85%
0.055 1.40 NA -0.05 67.94M 0.00 NA%
Benz Mng Corp Ordinary Shares Canada 11:10 a.m. 0.9508
 0.0294
 3.19%
0.048 1.1032 NA -0.05 54.28M 0.00 NA%
Bessor Minerals Inc 2:35 p.m. 0.07  UNCH  0.0% 0.025 0.10 NA -0.01 870494 0.00 NA%
Bessor Minerals Inc Common Shares 10:51 a.m. 0.04
 0.01
 33.33%
0.03 0.04 NA -0.01 497425 0.00 NA%
Big Ridge Gold Corp 11:36 a.m. 0.12
 0.005
 4.35%
0.09 0.24 NA -0.06 0 0.00 NA%
Big Ridge Gold Corp Common Shares 12:06 p.m. 0.10
 0.02
 25.00%
0.04 0.17 NA -0.06 0 0.00 NA%
Bitterroot Resources Ltd 10:25 a.m. 0.15
 0.005
 3.45%
0.025 0.18 NA -0.01 5.83M 0.00 NA%
Bitterroot Resources Ltd Common Shares 3:17 p.m. 0.1123
 0.0095
 7.80%
0.015 0.1319 NA -0.01 4.37M 0.00 NA%
Black Mammoth Metals Corp 2:51 p.m. 0.19
 0.015
 8.57%
0.035 0.26 72.46 0.002622 2.11M 0.00 NA%
Black Mammoth Metals Corp Canada Commo 10:20 a.m. 0.192
 0.032
 20.00%
0.0225 0.192 73.23 0.002622 2.13M 0.00 NA%
Blackrock Gold Corp 11:36 a.m. 0.80
 0.02
 2.56%
0.07 1.61 NA -0.04 74.49M 0.00 NA%
Blackrock Gold Corp Ordinary Shares Can 11:34 a.m. 0.638
 0.0204
 3.30%
0.0541 1.20 NA -0.04 59.41M 0.00 NA%
Blende Silver Corp 9:30 a.m. 0.095  UNCH  0.0% 0.015 0.27 NA -0.02 2.44M 0.00 NA%
Blue Moon Zinc Corp 10:42 a.m. 0.065
 0.005
 7.14%
0.01 0.075 NA -0.00247 6.69M 0.00 NA%
Blue Moon Zinc Corp Common Shares 10:56 a.m. 0.0536
 0.0005
 0.94%
0.0058 0.072 NA -0.00247 5.52M 0.00 NA%
Blue Star Gold Corp 3:02 p.m. 0.085
 0.005
 5.56%
0.035 0.16 NA -0.01 11.13M 0.00 NA%
Blue Star Gold Corp Ordinary Shares 9:55 a.m. 0.05
 0.002
 3.85%
0.04 0.116 NA -0.01 6.55M 0.00 NA%
Bluestone Resources Inc 11:21 a.m. 1.94
 0.015
 0.78%
1 2.43 NA -0.29 134.29M 0.00 NA%
Bluestone Resources Inc Common Shares 10:15 a.m. 1.54
 0.03
 1.99%
0.7473 1.8387 NA -0.29 106.60M 0.00 NA%
Bold Ventures Inc 11:27 a.m. 0.105
 0.01
 8.70%
0.025 0.155 NA -0.04 0 0.00 NA%
Bold Ventures Inc Common Shares 2:40 p.m. 0.0943
 0.0057
 5.70%
0.029 0.11 NA -0.04 0 0.00 NA%
Bonterra Res Inc Ordinary Shares 11:16 a.m. 0.9614
 0.0076
 0.78%
0.448 1.37 NA -2.42 61.46M 0.00 NA%
Bonterra Resources Inc 10:43 a.m. 1.20
 0.03
 2.44%
0.63 1.82 NA -2.42 76.71M 0.00 NA%
Boundary Gold & Copper Mng Ltd Ordin 10:24 a.m. 0.0303
 0.0059
 16.30%
0.0032 0.0757 NA -0.04 0 0.00 NA%
Boundary Gold and Copper Mining Ltd 10:31 a.m. 0.045
 0.005
 10.00%
0.01 0.075 NA -0.04 0 0.00 NA%
Bravada Gold Corp New Ordinary Shares 10:43 a.m. 0.104
 0.001
 0.97%
0.029 0.1893 NA -0.01 7.09M 0.00 NA%
Bravada Gold Corporation 11:15 a.m. 0.13  UNCH  0.0% 0.05 0.25 NA -0.01 8.86M 0.00 NA%
Braveheart Resources Inc 10:44 a.m. 0.145  UNCH  0.0% 0.045 0.17 NA -0.048 15.10M 0.00 NA%
Braveheart Resources Inc Common Shares 10:44 a.m. 0.1161
 0.0071
 6.51%
0.03 0.133 NA -0.048 12.09M 0.00 NA%
Brigadier Gold Ltd 11:31 a.m. 0.23
 0.03
 15.00%
0.075 0.62 NA -0.02 478356 0.00 NA%
Brigadier Gold Ltd Ordinary Shares 11:24 a.m. 0.178
 0.012
 7.23%
0.0728 0.4546 NA -0.02 370206 0.00 NA%
Brunswick Exploration Inc 11:20 a.m. 0.25
 0.01
 3.85%
0.05 0.28 NA -0.05 17.57M 0.00 NA%
Brunswick Resources Inc 0/0/NA 0.005  UNCH  0.0% NA NA NA -0.001826 199403 0.00 NA%
Btu Metals Corp 10:26 a.m. 0.15  UNCH  0.0% 0.095 0.43 NA -0.01 10.10M 0.00 NA%
Btu Metals Corp Ordinary Shares Canadac 10:43 a.m. 0.1233
 0.0021
 1.73%
0.0724 0.315 NA -0.01 8.30M 0.00 NA%
Buenaventura Mining Company Inc 11:39 a.m. 10.955
 0.075
 0.69%
5.12 14.32 NA -0.05 2.78B 0.0435 NA%
Bullion Gold Resources Corp 1:23 p.m. 0.16
 0.01
 5.88%
0.035 0.275 NA -0.01 3.23M 0.00 NA%
Bullion Gold Resources Corp Common Shar 9:30 a.m. 0.14  UNCH  0.0% 0.0088 0.19 NA -0.01 2.83M 0.00 NA%
Bwr Exploration Inc 1:53 p.m. 0.04
 0.005
 11.11%
0.015 0.06 NA -0.01 0 0.00 NA%
Cadillac Ventures Inc 9:30 a.m. 0.025  UNCH  0.0% 0.01 0.05 NA -0.172577 2.27M 0.00 NA%
Caldas Gold Corp 10:44 a.m. 1.92
 0.07
 3.78%
1.30 2.685 NA NA 0 0.00 NA%
Caldas Gold Corp 10:31 a.m. 2.41
 0.01
 0.41%
1.30 3.07 NA NA 0 0.00 NA%
Caldas Gold Corp Warrant 07/29/2025 9:30 a.m. 0.618  UNCH  0.0% 0.618 0.618 NA NA 0 0.00 NA%
Caledonia Mining Corporation Plc Common 11:37 a.m. 15.11
 0.20
 1.34%
6.51 29.39 3.96 3.82 174.04M 0.11 2.91%
Calibre Mining Corp 11:37 a.m. 2
 0.05
 2.56%
0.46 2.80 200.00 0.01 620.64M 0.00 NA%
Calibre Mining Corp Ordinary Shares 11:40 a.m. 1.59
 0.0629
 4.12%
0.3174 2.15 159.00 0.01 493.41M 0.00 NA%
Callinex Mines Inc 11:26 a.m. 2.85
 0.08
 2.89%
0.32 4.15 NA -0.23 24.63M 0.00 NA%
Callinex Mines Inc Common Shares 11:35 a.m. 2.274
 0.194
 9.33%
0.2176 3.10 NA -0.23 19.65M 0.00 NA%
Camino Minerals Corp Ordinary Shares C 10:51 a.m. 0.10
 0.02
 25.00%
0.0548 0.147 NA -0.01 6.26M 0.00 NA%
Camino Minerals Corporation 10:51 a.m. 0.125
 0.01
 8.70%
0.08 0.19 NA -0.01 7.83M 0.00 NA%
Canada Carbon Inc 11:19 a.m. 0.22
 0.01
 4.76%
0.075 0.385 NA -0.01 24.73M 0.00 NA%
Canada Carbon Inc Ordinary Shares Cana 9:39 a.m. 0.1685
 0.0184
 12.26%
0.0794 0.2825 NA -0.01 18.94M 0.00 NA%
Canada Silver Cobalt Wks Inc Common Shar 11:02 a.m. 0.3929
 0.0129
 3.40%
0.1764 0.568 NA -0.06 31.55M 0.00 NA%
Canada Silver Cobalt Works Inc 11:24 a.m. 0.495
 0.01
 2.06%
0.25 0.72 NA -0.06 39.75M 0.00 NA%
Canasil Res Inc Unclassified 3:21 p.m. 0.103
 0.0127
 14.06%
0.03 0.1952 10.30 0.01 10.73M 0.00 NA%
Canasil Resources Inc 11:00 a.m. 0.13
 0.005
 4.00%
0.045 0.255 13.00 0.01 13.55M 0.00 NA%
Candelaria Mining Corp 2:08 p.m. 0.50  UNCH  0.0% 0.05 0.68 NA -0.003878 62.65M 0.00 NA%
Candelaria Mining Corp Ordinary Shares 1:29 p.m. 0.4141
 0.0064
 1.52%
0.0309 0.4834 NA -0.003878 51.89M 0.00 NA%
Candente Copper Corp 10:03 a.m. 0.21  UNCH  0.0% 0.02 0.265 NA -0.00411 40.95M 0.00 NA%
Candente Copper Corporation Common Share 11:46 a.m. 0.1686
 0.0143
 9.27%
0.01 0.2001 NA -0.00411 32.88M 0.00 NA%
Canex Metals Inc 10:24 a.m. 0.15  UNCH  0.0% 0.095 0.33 NA -0.004169 4.63M 0.00 NA%
Canex Metals Inc Ordinary Shares 9:30 a.m. 0.115
 0.0014
 1.23%
0.073 0.2481 NA -0.004169 3.55M 0.00 NA%
Canstar Resources Inc 3:56 p.m. 0.30  UNCH  0.0% 0.02 0.395 NA -0.003267 7.42M 0.00 NA%
Canstar Resources Inc Common Shares 3:41 p.m. 0.2741
 0.0041
 1.47%
0.001 0.2872 NA -0.003267 6.78M 0.00 NA%
Canterra Minerals Corp Ordinary Shares 12:29 p.m. 0.275
 0.069
 20.06%
0.024 0.3464 NA -0.016956 0 0.00 NA%
Canterra Minerals Corporation 11:46 a.m. 0.39  UNCH  0.0% 0.05 0.48 NA -0.016956 0 0.00 NA%
Cantex Mine Development Corp 10:36 a.m. 0.88
 0.02
 2.22%
0.455 1.76 NA -0.06 40.43M 0.00 NA%
Cantex Mine Development Corp Ordinary SH 9:30 a.m. 0.7328
 0.0109
 1.47%
0.3345 1.2944 NA -0.06 33.66M 0.00 NA%
Capella Minerals Ltd 11:35 a.m. 0.07  UNCH  0.0% 0.015 0.12 NA -0.08 4.35M 0.00 NA%
Capella Minerals Ltd Common Shares 10:17 a.m. 0.062
 0.0005
 0.81%
0.0157 0.085 NA -0.08 3.85M 0.00 NA%
Cardinal Res Ltd Ordinary Shares Austra 10:50 a.m. 0.75
 0.035
 4.46%
0.15 0.805 NA -0.0785 398.48M 0.00 NA%
Cardinal Resources Ltd 9:44 a.m. 1.05
 0.03
 2.94%
0.20 1.09 NA NA 0 0.00 NA%
Cariboo Rose Res Ltd Common Shares Cana 2:02 p.m. 0.064
 0.0012
 1.91%
0.03 0.0711 2.06 0.031 2.93M 0.00 NA%
Cariboo Rose Resources LTD. 3:39 p.m. 0.08
 0.005
 5.88%
0.035 0.095 2.58 0.031 3.66M 0.00 NA%
Carlin Gold Corp 9:30 a.m. 0.045
 0.005
 10.00%
0.01 0.07 NA -0.000982 4.00M 0.00 NA%
Cartier Resources Inc 11:34 a.m. 0.28
 0.005
 1.75%
0.07 0.35 NA -0.005488 49.59M 0.00 NA%
Cartier Resources Inc Canada Common S 9:33 a.m. 0.2335
 0.0035
 1.52%
0.0463 0.30 NA -0.005488 41.35M 0.00 NA%
Castle Peak Mining Ltd 10:00 a.m. 0.02  UNCH  0.0% 0.01 0.025 NA -0.002285 2.61M 0.00 NA%
Castle Peak Mining Ltd Common Shares CA 1:35 p.m. 0.01  UNCH  0.0% 0.002 0.02 NA -0.002285 1.31M 0.00 NA%
Centamin Plc 11:03 a.m. 2.12
 0.06
 2.91%
1.52 4.04 27.94 0.07588 2.45B 0.06 5.66%
Centamin Plc Ordinary Shares Jersey 11:07 a.m. 1.67
 0.04
 2.45%
1.07 3.07 22.01 0.07588 1.93B 0.06 7.19%
Centerra Gold Inc 11:40 a.m. 14.415
 0.125
 0.88%
5.52 19.59 NA -0.32 4.22B 0.05 1.39%
Centerra Gold Inc Common Shares Canada 11:22 a.m. 11.3912
 0.2062
 1.84%
4 14.66 NA -0.32 3.34B 0.0393 1.38%
Central Iron Ore Ltd 10:19 a.m. 0.07
 0.01
 12.50%
0.005 0.245 50.00 0.0014 5.09M 0.00 NA%
Cerro Mining Corp 2:49 p.m. 0.60  UNCH  0.0% 0.065 0.60 NA -0.02 4.35M 0.00 NA%
Cerro Mining Corp Ordinary Shares 2:02 p.m. 0.22
 0.01
 4.35%
0.05 0.23 NA -0.02 1.59M 0.00 NA%
Chakana Copper Corp 9:55 a.m. 0.57
 0.01
 1.72%
0.075 0.80 NA -0.06 48.06M 0.00 NA%
Chakana Copper Corp Ordinary Shares Can 10:43 a.m. 0.468
 0.0113
 2.47%
0.05 0.6119 NA -0.06 39.46M 0.00 NA%
Chesapeake Gold Corp 11:35 a.m. 4.50  UNCH  0.0% 1.40 7.61 NA -0.04 198.89M 0.00 NA%
Chesapeake Gold Corp Ordinary Shares 11:30 a.m. 3.60
 0.03
 0.83%
1.01 5.75 NA -0.04 159.12M 0.00 NA%
Chibougamau Independant Mines Inc Common 10:45 a.m. 0.13
 0.01
 7.14%
0.0696 0.14 NA -0.02 6.07M 0.00 NA%
Chibougamau Independent Mines Inc 11:08 a.m. 0.17  UNCH  0.0% 0.07 0.18 NA -0.02 7.94M 0.00 NA%
Chilean Metals Inc 2:52 p.m. 0.34  UNCH  0.0% 0.025 0.38 NA -0.08 4.82M 0.00 NA%
Chilean Metals Inc Ordinary Shares 10:57 a.m. 0.26
 0.0108
 3.99%
0.0055 0.3004 NA -0.08 3.68M 0.00 NA%
China Gold Int Resources Corp 11:38 a.m. 1.91
 0.17
 9.77%
0.45 2 NA -0.0828 757.15M 0.00 NA%
China Gold International Resources Corp 10:29 a.m. 1.51
 0.15
 11.03%
0.336 1.542 NA -0.0828 598.58M 0.00 NA%
Cliffmont Resources Ltd 2:55 p.m. 0.14
 0.04
 40.00%
0.05 0.14 NA -0.004656 0 0.00 NA%
Cmc Metals Ltd 10:25 a.m. 0.175  UNCH  0.0% 0.025 0.26 NA -0.03 3.17M 0.00 NA%
Cmc Metals Ltd Common Shares 10:49 a.m. 0.1549
 0.0054
 3.61%
0.019 0.2094 NA -0.03 2.81M 0.00 NA%
Coeur Mining Inc 11:40 a.m. 8.795
 0.375
 4.45%
1.98 11.43 NA -1.56 2.14B 0.00 NA%
Colibri Resource Corp Common Shares 2:52 p.m. 0.0579
 0.0021
 3.50%
0.027 0.0727 NA -0.003132 3.43M 0.00 NA%
Colibri Resource Corporation 9:30 a.m. 0.075
 0.005
 6.25%
0.035 0.095 NA -0.003132 4.44M 0.00 NA%
Commander Resources Ltd 11:37 a.m. 0.21  UNCH  0.0% 0.05 0.215 NA -0.03 7.49M 0.00 NA%
Commander Resources Ltd Ordinary Shares 10:42 a.m. 0.1604
 0.0086
 5.09%
0.036 0.17 NA -0.03 5.72M 0.00 NA%
Compass Gold Corporation 1:00 p.m. 0.22
 0.01
 4.35%
0.135 0.40 NA -0.04 6.88M 0.00 NA%
Compass Gold Corporation Ordinary Shares 2:34 p.m. 0.16
 0.0098
 5.77%
0.0971 0.3001 NA -0.04 5.00M 0.00 NA%
Comstock Metals Ltd 2:28 p.m. 0.13  UNCH  0.0% 0.075 0.18 NA -0.35 0 0.00 NA%
Comstock Metals Ltd Common Shares 1:41 p.m. 0.1131
 0.0295
 35.29%
0.0061 0.17 NA -0.35 0 0.00 NA%
Comstock Mining Inc 11:38 a.m. 1.2318
 0.0182
 1.46%
0.33 1.45 NA -0.2 42.42M 0.00 NA%
Condor Gold Plc 11:24 a.m. 1
 0.09
 8.26%
0.335 1.40 NA NA 0 0.00 NA%
Condor Gold Plc Ordinary Shares United 9:57 a.m. 0.5925  UNCH  0.0% 0.025 1.015 NA -0.0186 69.98M 0.00 NA%
Conquest Resources Ltd Common Shares 11:10 a.m. 0.1465
 0.0089
 6.47%
0.034 0.2571 NA -0.005 9.30M 0.00 NA%
Conquest Resources LTD. 11:21 a.m. 0.14  UNCH  0.0% 0.05 0.36 NA -0.005 8.89M 0.00 NA%
Consolidated Woodjam Copper Corp 10:50 a.m. 0.20  UNCH  0.0% 0.015 0.30 NA -0.003 16.20M 0.00 NA%
Consolidated Woodjam Copper Corp Ordinar 9:55 a.m. 0.1535
 0.0075
 4.66%
0.01 0.22 NA -0.003 12.43M 0.00 NA%
Constantine Metal Res Ltd Common Shares 10:55 a.m. 0.144
 0.0165
 10.28%
0.088 0.235 NA -0.04 6.53M 0.00 NA%
Constantine Metal Resources LTD. 11:40 a.m. 0.19
 0.01
 5.00%
0.12 0.25 NA -0.04 8.62M 0.00 NA%
Contact Gold Corp 10:22 a.m. 0.09
 0.006
 7.14%
0.0573 0.2025 NA -0.14 5.31M 0.00 NA%
Contact Gold Inc 11:40 a.m. 0.11
 0.005
 4.76%
0.08 0.275 NA -0.14 6.49M 0.00 NA%
Copaur Minerals Inc 3:55 p.m. 0.20
 0.01
 5.26%
0.07 0.28 NA -0.56 2.20M 0.00 NA%
Copaur Minerals Inc Ordinary Shares 3:42 p.m. 0.1603
 0.0503
 45.73%
0.11 0.1606 NA -0.56 1.76M 0.00 NA%
Copper Fox Metals Inc 10:35 a.m. 0.375  UNCH  0.0% 0.05 0.465 NA -0.005672 172.98M 0.00 NA%
Copper Fox Metals Inc Common Shares Can 11:26 a.m. 0.306
 0.016
 5.52%
0.026 0.3547 NA -0.005672 141.15M 0.00 NA%
Cordoba Minerals Corp 10:00 a.m. 0.075  UNCH  0.0% 0.0332 0.13 NA -0.022107 20.79M 0.00 NA%
Cordoba Minerals Corp Common Shares CA 11:22 a.m. 0.0678
 0.0063
 10.24%
0.0292 0.0999 NA -0.022107 18.80M 0.00 NA%
Cornerstone Cap Res Inc Canada Common 10:02 a.m. 4.08
 0.0896
 2.15%
1.0837 5 NA -0.23 130.59M 0.00 NA%
Cornerstone Capital Resources Inc 11:26 a.m. 5.25  UNCH  0.0% 1.36 6.53 NA -0.23 168.04M 0.00 NA%
Cornish Metals Inc 11:36 a.m. 0.155
 0.005
 3.12%
0.025 0.165 NA -0.05 13.45M 0.00 NA%
Cornish Metals Inc Ordinary Shares 11:19 a.m. 0.1285
 0.0001
 0.08%
0.0124 0.1291 NA -0.05 11.15M 0.00 NA%
Critical Elements Lithium Corporation 11:40 a.m. 1.33
 0.08
 6.40%
0.17 1.35 NA -0.01 211.24M 0.00 NA%
Critical Elements Lithium Corporation CO 11:40 a.m. 1.0597
 0.0823
 8.42%
0.1611 1.07 NA -0.01 168.31M 0.00 NA%
Crops Inc 1:52 p.m. 0.015  UNCH  0.0% 0.01 0.035 NA -0.08 1.05M 0.00 NA%
Crown Mining Corp 10:39 a.m. 0.105
 0.005
 5.00%
0.02 0.145 NA -0.01 4.67M 0.00 NA%
Crown Mining Corp Ordinary Shares Cana 10:46 a.m. 0.09
 0.0163
 22.12%
0.014 0.12 NA -0.01 4.00M 0.00 NA%
Currie Rose Resources Inc 3:04 p.m. 0.04  UNCH  0.0% 0.02 0.06 NA -0.002 1.54M 0.00 NA%
Currie Rose Resources Inc F Ordinary S 2:15 p.m. 0.0278
 0.0001
 0.36%
0.022 0.0278 NA -0.002 1.07M 0.00 NA%
Cypress Development Corp 11:40 a.m. 1.66
 0.17
 9.29%
0.11 2.45 NA -0.02 124.71M 0.00 NA%
Cypress Development Corporation Ordinary 11:40 a.m. 1.3005
 0.1395
 9.69%
0.0824 1.925 NA -0.02 97.70M 0.00 NA%
D/B/A Sibanye-stillwater Ltd Ads 11:39 a.m. 16.88
 0.35
 2.12%
3.50 17.42 NA NA 12.34B 0.12 0.71%
Dajin Lithium Corp 11:28 a.m. 0.105
 0.005
 4.54%
0.015 0.11 NA -0.002353 15.99M 0.00 NA%
Dajin Lithium Corp Ordinary Shares 10:41 a.m. 0.0842
 0.0006
 0.72%
0.0078 0.0879 NA -0.002353 12.82M 0.00 NA%
Damara Gold Corp 11:56 a.m. 0.12  UNCH  0.0% 0.02 0.155 NA -0.002535 3.16M 0.00 NA%
Damara Gold Corp Ordinary Shares Canad 10:19 a.m. 0.0905
 0.0095
 9.50%
0.0121 0.102 NA -0.002535 2.38M 0.00 NA%
Decade Resources Ltd Ordinary Shares CA 11:22 a.m. 0.0834
 0.0014
 1.71%
0.0021 0.0973 NA -0.01 13.87M 0.00 NA%
Decade Resources LTD. 11:17 a.m. 0.10
 0.005
 5.26%
0.01 0.135 NA -0.01 16.64M 0.00 NA%
Deep South Resources Inc 11:38 a.m. 0.235
 0.005
 2.08%
0.025 0.24 NA -0.02 15.65M 0.00 NA%
Deep-south Res Inc Ordinary Shares 11:38 a.m. 0.191  UNCH  0.0% 0.0246 0.195 NA -0.02 12.72M 0.00 NA%
Defiance Silver Corp 11:35 a.m. 0.72  UNCH  0.0% 0.055 1.05 NA -0.01 106.15M 0.00 NA%
Defiance Silver Corp Ordinary Shares C 11:39 a.m. 0.5651
 0.0024
 0.42%
0.0338 0.828 NA -0.01 83.31M 0.00 NA%
Delta Res LTD. Ordinary Shares 11:07 a.m. 0.2573
 0.0161
 5.89%
0.046 0.355 NA -0.044 5.11M 0.00 NA%
Delta Resources Ltd 11:05 a.m. 0.33
 0.01
 2.94%
0.055 0.50 NA -0.044 6.55M 0.00 NA%
Desert Gold Ventures Inc 9:46 a.m. 0.15
 0.005
 3.45%
0.05 0.35 NA -0.12 10.08M 0.00 NA%
Desert Gold Ventures Inc Common Shares 9:53 a.m. 0.125  UNCH  0.0% 0.0521 0.255 NA -0.12 8.40M 0.00 NA%
Desert Mountain Energy Corp 11:19 a.m. 1.55
 0.03
 1.90%
0.14 2.11 NA -0.01 56.80M 0.00 NA%
Desert Mtn Energy Corp Common Shares 10:28 a.m. 1.2655
 0.006
 0.48%
0.0939 1.59 NA -0.01 46.37M 0.00 NA%
Diamond Fields Resources Inc 9:30 a.m. 0.14
 0.005
 3.70%
0.085 0.21 NA -0.001645 9.51M 0.00 NA%
Diamond Fields Resources Inc Ordinary S 11:28 a.m. 0.0993
 0.0107
 9.73%
0.0445 0.1713 NA -0.001645 6.74M 0.00 NA%
Discovery Harbour Res Corp Common Shares 10:30 a.m. 0.042
 0.007
 14.29%
0.02 0.1276 NA -0.01 1.59M 0.00 NA%
Discovery Harbour Resources Corp 9:30 a.m. 0.06  UNCH  0.0% 0.03 0.16 NA -0.01 2.27M 0.00 NA%
Discovery-corp Enterprises Inc Ordinary 1:39 p.m. 0.0627
 0.0018
 2.96%
0.04 0.08 NA -0.02 0 0.00 NA%
DISCOVERY-CORP. Enterprises Inc 11:28 a.m. 0.075  UNCH  0.0% 0.06 0.135 NA -0.02 0 0.00 NA%
District Copper Corp 10:58 a.m. 0.02  UNCH  0.0% 0.005 0.03 NA -0.09 2.74M 0.00 NA%
District Copper Corp Common Shares 10:07 a.m. 0.0142
 0.0058
 29.00%
0.0021 0.0204 NA -0.09 1.94M 0.00 NA%
District Metals Corp 10:33 a.m. 0.445
 0.005
 1.11%
0.12 0.55 NA -0.03 24.42M 0.00 NA%
District Metals Corp Ordinary Shares 3:59 p.m. 0.3583
 0.0013
 0.36%
0.0948 0.4361 NA -0.03 19.66M 0.00 NA%
District Mines Ltd 9:30 a.m. 0.105
 0.04
 27.59%
0.06 0.16 NA -0.110001 0 0.00 NA%
Dlv Res Ltd Ordinary Shares 9:30 a.m. 0.0837
 0.0037
 4.62%
0.03 0.14 NA -0.00206 2.81M 0.00 NA%
Dlv Resources Ltd 10:20 a.m. 0.10
 0.005
 5.26%
0.045 0.20 NA -0.00206 3.36M 0.00 NA%
Dolly Varden Silver Corp 11:24 a.m. 0.73
 0.05
 7.35%
0.165 1.17 NA -0.08 73.21M 0.00 NA%
Dolly Varden Silver Corporation Common S 11:20 a.m. 0.5768
 0.0448
 8.42%
0.12 0.908 NA -0.08 57.84M 0.00 NA%
Drdgold Ltd American Depositary Shar 11:37 a.m. 10.61
 0.10
 0.95%
3.06 18.05 70.73 0.15 907.28M 0.205 3.86%
Dundee Precious Metals Inc 11:40 a.m. 8.99
 0.29
 3.33%
3.20 10.73 NA -0.4 1.61B 0.038 1.69%
Dundee Precious Metals Inc Common Shares 11:24 a.m. 7.0995
 0.2495
 3.64%
2.37 8.32 NA -0.4 1.27B 0.0236 1.33%
Durango Resources Inc 11:40 a.m. 0.08  UNCH  0.0% 0.035 0.175 NA -0.01 3.33M 0.00 NA%
Durango Resources Inc Common Shares CA 10:13 a.m. 0.0635
 0.0005
 0.79%
0.03 0.133 NA -0.01 2.64M 0.00 NA%
Dynacor Gold Mines Inc 11:40 a.m. 1.83  UNCH  0.0% 0.99 2.62 14.08 0.13 71.88M 0.015 3.28%
Dynacor Gold Mines Inc Ordinary Shares 11:40 a.m. 1.4389
 0.0089
 0.62%
0.702 1.98 11.07 0.13 56.52M 0.0118 3.28%
Dynasty Gold Corp 3:51 p.m. 0.105  UNCH  0.0% 0.04 0.14 NA -0.01 2.25M 0.00 NA%
Dynasty Gold Corporation Ordinary Shares 1:33 p.m. 0.0594
 0.0032
 5.11%
0.0295 0.1065 NA -0.01 1.27M 0.00 NA%
E3 Metals Corp 11:33 a.m. 1.45
 0.02
 1.36%
0.19 1.73 NA -0.1 36.36M 0.00 NA%
E3 Metals Corp Ordinary Shares Canada 11:40 a.m. 1.135
 0.025
 2.15%
0.11 1.35 NA -0.1 28.46M 0.00 NA%
Eagle Plains Resources LTD. 10:54 a.m. 0.155
 0.005
 3.33%
0.065 0.18 NA -0.01 13.93M 0.00 NA%
Eagle Plains Resources LTD. Canada Ord 10:54 a.m. 0.1263
 0.0104
 8.97%
0.0446 0.153 NA -0.01 11.35M 0.00 NA%
East Africa Metals Inc 3:51 p.m. 0.31
 0.01
 3.33%
0.08 0.35 NA -0.01 55.76M 0.00 NA%
East Africa Metals Inc Ordinary Shares 11:30 a.m. 0.233
 0.038
 14.02%
0.0668 0.2754 NA -0.01 41.91M 0.00 NA%
Eastern Platinum Ltd 11:28 a.m. 0.335  UNCH  0.0% 0.175 0.72 367.32 0.000912 31.03M 0.00 NA%
Eastern Platinum Ltd New Ordinary SH 10:44 a.m. 0.26
 0.0036
 1.37%
0.1153 0.4235 285.09 0.000912 24.09M 0.00 NA%
Eastfield Res Ltd Ordinary Shares 9:46 a.m. 0.0514
 0.0003
 0.59%
0.0163 0.0707 NA -0.004 2.40M 0.00 NA%
Eastfield Resources LTD. 10:04 a.m. 0.07  UNCH  0.0% 0.025 0.09 NA -0.004 3.27M 0.00 NA%
Ecometals Ltd Ordinary Shares Cad 3:24 p.m. 0.0001  UNCH  0.0% 0.0001 0.0001 NA -0.09 9314 0.00 NA%
Edgewater Exploration Ltd 3:18 p.m. 0.205
 0.035
 14.58%
0.04 0.24 NA -0.06 6.39M 0.00 NA%
Edgewater Exploration LTD. Common Shares 9:30 a.m. 0.1478
 0.0207
 12.29%
0.023 0.18 NA -0.06 4.61M 0.00 NA%
Edison Cobalt Corp 11:34 a.m. 0.13
 0.03
 30.00%
0.015 0.14 NA -0.01 9.20M 0.00 NA%
Edison Cobalt Corp Ordinary Shares 10:44 a.m. 0.09
 0.02
 28.57%
0.01 0.098 NA -0.01 6.37M 0.00 NA%
EL Nino Ventures Inc 9:30 a.m. 0.04  UNCH  0.0% 0.02 0.07 NA -0.005 2.46M 0.00 NA%
EL Nino Ventures Inc New Ordinary Share 10:47 a.m. 0.03
 0.0003
 1.01%
0.0092 0.052 NA -0.005 1.85M 0.00 NA%
Eldorado Gold Corporation 11:37 a.m. 14.71
 0.29
 2.01%
6.29 18.88 28.84 0.51 2.34B 0.0045 NA%
Eldorado Gold Corporation Ordinary Share 11:40 a.m. 11.64
 0.32
 2.83%
4.60 14.49 22.82 0.51 2.03B 0.0045 NA%
Element Lifestyle Retirement Inc 10:42 a.m. 0.12  UNCH  0.0% 0.01 0.12 NA -0.03 0 0.00 NA%
Elemental Royalties Corp 11:10 a.m. 1.53
 0.07
 4.79%
1.31 2.15 NA NA 0 0.00 NA%
Elemental Royalties Corp Ordinary Share 11:11 a.m. 1.266
 0.106
 9.14%
0.9977 1.70 NA NA 0 0.00 NA%
Eloro Resources Ltd Ordinary Shares Can 11:18 a.m. 1.82
 0.0729
 3.85%
0.1671 1.95 NA -0.03 86.15M 0.00 NA%
Eloro Resources LTD. 11:40 a.m. 2.30
 0.06
 2.54%
0.20 2.49 NA -0.03 108.87M 0.00 NA%
Ely Gold Royalties Inc 11:39 a.m. 1.04
 0.02
 1.96%
0.43 2.09 NA -0.02 103.44M 0.00 NA%
Ely Gold Royalties Inc Ordinary Shares 11:39 a.m. 0.8254
 0.0285
 3.58%
0.319 1.54 NA -0.02 82.10M 0.00 NA%
Elysee Development Corp 9:46 a.m. 0.62
 0.03
 5.08%
0.275 0.69 10.33 0.06 16.59M 0.01 3.23%
Elysee Development Corp Common Shares 10:01 a.m. 0.466
 0.0085
 1.79%
0.1876 0.55 7.77 0.06 12.47M 0.01 4.29%
Emgold Mining Corp Ordinary Shares 10:24 a.m. 0.051
 0.0035
 6.42%
0.0282 0.1204 NA -0.05 2.74M 0.00 NA%
Emgold Mining Corporation 10:56 a.m. 0.065  UNCH  0.0% 0.03 0.16 NA -0.05 3.50M 0.00 NA%
Empire Metals Corp 3:57 p.m. 0.20
 0.01
 4.76%
0.035 0.25 NA -0.004379 15.00M 0.00 NA%
Encore Energy Corp 11:36 a.m. 0.91
 0.01
 1.11%
0.075 1.13 NA -0.01 125.33M 0.00 NA%
Encore Energy Corp Ordinary Shares Can 11:18 a.m. 0.7013
 0.023
 3.17%
0.05 0.8859 NA -0.01 96.59M 0.00 NA%
Endeavour Mining Corp 11:40 a.m. 27.79
 0.58
 2.13%
15.68 39.21 NA -0.67 3.05B 0.37 1.33%
Endeavour Mining Corporation Ordinary SH 11:09 a.m. 21.90
 0.50
 2.34%
11.02 29.5808 NA -0.67 2.41B 0.37 1.69%
Endeavour Silver Corporation Ordinary SH 11:40 a.m. 4.65
 0.38
 8.90%
0.99 5.85 NA -0.36 732.25M 0.00 NA%
Endurance Gold Corp 10:55 a.m. 0.15
 0.01
 6.25%
0.03 0.18 NA -0.002252 16.56M 0.00 NA%
Endurance Gold Corp Common Shares Canad 10:04 a.m. 0.1275
 0.0075
 6.25%
0.02 0.142 NA -0.002252 14.08M 0.00 NA%
Energold Drilling Corp Ordinary Shares 10:58 a.m. 0.0151
 0.0099
 39.60%
0.0001 0.05 NA -0.27 825667 0.00 NA%
Engold Mines Ltd 9:30 a.m. 0.04  UNCH  0.0% 0.015 0.08 NA -0.01 8.51M 0.00 NA%
Engold Mines Ltd Ordinary Shares 3:36 p.m. 0.04
 0.0025
 6.67%
0.015 0.05 NA -0.01 8.51M 0.00 NA%
Entree Resources Ltd 11:33 a.m. 0.49
 0.01
 2.00%
0.23 0.65 NA -0.03 85.69M 0.00 NA%
Entree Resources LTD. Common Shares 11:38 a.m. 0.3854
 0.0046
 1.18%
0.1555 0.5082 NA -0.03 67.40M 0.00 NA%
Envirotek Remediation Inc 0/0/NA 0.005  UNCH  0.0% NA NA NA -0.06 59392 0.00 NA%
Envirotek Remediation Inc Common Shares 1:27 p.m. 0.0001  UNCH  0.0% 0.0001 0.0003 NA -0.06 1188 0.00 NA%
Equinox Gold Corp 11:40 a.m. 13.13
 0.15
 1.16%
6.60 17.99 NA -0.16 1.49B 0.00 NA%
Equinox Gold Corp Common Shares 11:40 a.m. 10.39
 0.23
 2.26%
4.63 13.66 NA -0.16 2.51B 0.00 NA%
Equity Metals Corporation 11:36 a.m. 0.255
 0.025
 10.87%
0.035 0.33 NA -0.04 3.84M 0.00 NA%
Equity Metals Corporation Ordinary Share 11:27 a.m. 0.1942
 0.0055
 2.92%
0.0251 0.2547 NA -0.04 2.92M 0.00 NA%
Erin Ventures Inc 11:32 a.m. 0.115
 0.01
 8.00%
0.025 0.245 NA -0.01 9.34M 0.00 NA%
Erin Ventures Inc Ordinary Shares 10:22 a.m. 0.0957
 0.0007
 0.74%
0.0245 0.1937 NA -0.01 7.77M 0.00 NA%
Ethos Gold Corp 12:02 p.m. 0.19
 0.01
 5.00%
0.075 0.35 NA -0.11 10.77M 0.00 NA%
Ethos Gold Corp Ordinary Shares Canada 11:17 a.m. 0.16  UNCH  0.0% 0.0495 0.28 NA -0.11 9.07M 0.00 NA%
Euro Sun Mining Inc 10:59 a.m. 0.335  UNCH  0.0% 0.135 0.63 NA -0.15 26.97M 0.00 NA%
Euro Sun Mining Inc Common Shares 11:40 a.m. 0.2694
 0.0044
 1.66%
0.085 0.48 NA -0.15 21.69M 0.00 NA%
European Electric Metals Inc 12:44 p.m. 0.22  UNCH  0.0% 0.10 0.60 NA -0.1 947389 0.00 NA%
European Electric Metals Inc Common Shar 9:54 a.m. 0.1714
 0.0024
 1.42%
0.06 0.488 NA -0.1 738102 0.00 NA%
Excellon Resources Inc 11:17 a.m. 3.42
 0.08
 2.40%
1.55 6.15 NA -0.5 107.91M 0.00 NA%
Excellon Resources Inc Common Shares 11:31 a.m. 2.70
 0.085
 3.25%
0.1946 4.335 NA -0.5 88.56M 0.00 NA%
Excellon Resources Inc Warrant Exp 08/2 12:37 p.m. 0.18
 0.0043
 2.33%
0.134 0.32 NA NA 0 0.00 NA%
Exgen Res Inc Common Shares 10:03 a.m. 0.09
 0.009
 11.11%
0.007 0.09 NA -0.008265 3.16M 0.00 NA%
Exgen Resources Inc 11:04 a.m. 0.11  UNCH  0.0% 0.05 0.20 NA -0.008265 3.86M 0.00 NA%
Falco Resources Ltd 10:53 a.m. 0.40
 0.005
 1.27%
0.17 0.60 NA -0.02 83.15M 0.00 NA%
Falco Resources LTD. Common Shares Cana 9:40 a.m. 0.315
 0.0029
 0.91%
0.11 0.50 NA -0.02 65.48M 0.00 NA%
Falcon Gold Corp 11:30 a.m. 0.125
 0.015
 13.64%
0.025 0.25 NA -0.01 7.10M 0.00 NA%
Falcon Gold Corp Canada 10:21 a.m. 0.10
 0.013
 14.94%
0.0785 0.1922 NA -0.01 5.68M 0.00 NA%
Fancamp Exploration Ltd Ordinary Shares 10:36 a.m. 0.0976
 0.0007
 0.71%
0.019 0.1101 NA -0.02 15.03M 0.00 NA%
Fancamp Exploration LTD. 10:39 a.m. 0.135
 0.015
 12.50%
0.03 0.145 NA -0.02 20.78M 0.00 NA%
Fidelity Minerals Corp 9:30 a.m. 0.135
 0.005
 3.85%
0.015 0.17 NA -0.03 3.57M 0.00 NA%
Fidelity Minerals Corp Common Shares 10:47 a.m. 0.08  UNCH  0.0% 0.017 0.09 NA -0.03 2.12M 0.00 NA%
Finlay Minerals Ltd Ordinary Shares Can 9:30 a.m. 0.0674
 0.0126
 15.75%
0.026 0.1063 NA -0.001089 5.19M 0.00 NA%
Finlay Minerals LTD. 11:14 a.m. 0.095
 0.01
 11.77%
0.02 0.145 NA -0.001089 7.32M 0.00 NA%
Fiore Gold Ltd 11:39 a.m. 1.22
 0.06
 5.17%
0.27 1.75 61.00 0.02 115.30M 0.00 NA%
Fiore Gold Ltd Ordinary Shares Canada 11:39 a.m. 0.96
 0.0466
 5.10%
0.19 1.33 48.00 0.02 90.73M 0.00 NA%
Fire River Gold Corp 0/0/NA 0.155
 0.01
 6.90%
NA NA NA -0.061 490042 0.00 NA%
Fire River Gold Corp Common Shares 1:46 p.m. 0.2077  UNCH  0.0% 0.0025 0.45 NA -0.061 656656 0.00 NA%
First Cobalt Corp 11:39 a.m. 0.32
 0.01
 3.23%
0.075 0.41 NA -0.29 119.12M 0.00 NA%
First Cobalt Corp Ordinary Shares Canad 11:37 a.m. 0.2536
 0.0071
 2.88%
0.046 0.331 NA -0.29 94.40M 0.00 NA%
First Idaho Resources Inc 1:40 p.m. 0.12
 0.035
 41.18%
NA NA NA -0.002486 0 0.00 NA%
First Majestic Silver Corp Common 11:40 a.m. 17.09
 1.00
 6.21%
5.30 19.41 NA -0.2 3.46B 0.00 NA%
First Majestic Silver Corp Ordinary Sha 11:40 a.m. 13.505
 0.855
 6.76%
4.17 14.57 NA -0.2 2.99B 0.00 NA%
First Mining Gold Corp 11:34 a.m. 0.415
 0.025
 6.41%
0.115 0.60 NA -0.01 262.54M 0.00 NA%
First Mining Gold Corp Ordinary Shares 11:40 a.m. 0.3266
 0.0215
 7.05%
0.091 0.465 NA -0.01 206.61M 0.00 NA%
Fjordland Exploration Inc 10:40 a.m. 0.12
 0.01
 9.09%
0.025 0.12 NA -0.004541 5.73M 0.00 NA%
Fjordland Exploration Inc Ordinary Share 3:54 p.m. 0.095
 0.01
 11.77%
0.0173 0.095 NA -0.004541 4.54M 0.00 NA%
Foran Mining Corp Ordinary Shares Canad 10:54 a.m. 0.68
 0.0087
 1.26%
0.055 0.70 NA -0.01 88.47M 0.00 NA%
Foran Mining Corporation 11:32 a.m. 0.84  UNCH  0.0% 0.08 0.90 NA -0.01 109.28M 0.00 NA%
Fort ST James Nickel Corp 10:06 a.m. 0.17
 0.02
 13.33%
0.095 0.30 NA -0.01 2.70M 0.00 NA%
Fort ST. James Nickel Corp Ordinary Sha 1:53 p.m. 0.0971
 0.0029
 2.90%
0.0784 0.12 NA -0.01 1.54M 0.00 NA%
Fortuna Silver Mines Inc Ordinary Shares 11:40 a.m. 7.62
 0.19
 2.56%
1.47 9.69 50.80 0.15 1.40B 0.00 NA%
Fpx Nickel Corp 11:37 a.m. 0.83
 0.05
 6.41%
0.11 0.85 NA -0.01 121.20M 0.00 NA%
Fpx Nickel Corp Ordinary Shares 10:53 a.m. 0.66
 0.0429
 6.95%
0.081 0.6619 NA -0.01 96.37M 0.00 NA%
Franco-nevada Corporation 11:39 a.m. 123.98
 2.69
 2.22%
77.18 166.11 67.75 1.83 23.66B 0.26 0.84%
Franco-nevada Corporation 11:40 a.m. 156.86
 2.37
 1.53%
105.93 222.15 85.72 1.83 29.34B 0.3349 0.85%
Freegold Ventures Ltd 11:30 a.m. 0.70  UNCH  0.0% 0.035 1.95 NA -0.001746 132.27M 0.00 NA%
Freegold Ventures LTD. Ordinary Shares 11:27 a.m. 0.56
 0.01
 1.82%
0.027 1.466 NA -0.001746 105.81M 0.00 NA%
Fremont Gold Ltd 10:49 a.m. 0.09
 0.005
 5.88%
0.045 0.17 NA -0.02 4.80M 0.00 NA%
Fremont Gold LTD. Ordinary Shares 11:10 a.m. 0.0722
 0.0016
 2.27%
0.03 0.1426 NA -0.02 3.85M 0.00 NA%
Frontier Lithium Inc 11:40 a.m. 0.70
 0.09
 14.75%
0.135 0.70 NA -0.01 110.47M 0.00 NA%
Frontier Lithium Ordinary Shares 11:40 a.m. 0.5537
 0.0653
 13.37%
0.09 0.5577 NA -0.01 87.38M 0.00 NA%
Frontline Gold Corp Common Shares Canad 1:49 p.m. 0.0297
 0.0003
 1.00%
0.002 0.03 NA -0.001517 4.17M 0.00 NA%
Frontline Gold Corporation 2:51 p.m. 0.025
 0.005
 16.67%
0.005 0.035 NA -0.001517 3.51M 0.00 NA%
Full Metal Minerals Ltd 11:15 a.m. 0.095
 0.005
 5.00%
NA NA NA -0.07 563439 0.00 NA%
Full Metal Minerals Ltd Common Shares 12:42 p.m. 0.062
 0.001
 1.64%
0.0001 0.062 NA -0.07 367718 0.00 NA%
Fuse Cobalt Inc 11:40 a.m. 0.18
 0.075
 71.43%
0.025 0.20 NA -0.048 0 0.00 NA%
Fuse Cobalt Inc Common Shares 11:40 a.m. 0.15
 0.0664
 79.43%
0.0098 0.1584 NA -0.048 0 0.00 NA%
G2 Goldfields Inc 11:30 a.m. 0.43
 0.025
 5.50%
0.135 1.20 NA -0.01 28.35M 0.00 NA%
G2 Goldfields Inc Common Shares 10:01 a.m. 0.3524
 0.0176
 4.76%
0.13 0.8736 NA -0.01 23.24M 0.00 NA%
Gabriel Resources Ltd 11:22 a.m. 0.22
 0.01
 4.35%
0.195 0.63 NA -0.09 108.06M 0.00 NA%
Gainey Capital Corp 10:28 a.m. 0.06  UNCH  0.0% 0.02 0.07 NA -0.01 3.85M 0.00 NA%
Gainey Capital Corp Ordinary Shares CA 10:11 a.m. 0.0468
 0.0068
 17.00%
0.0117 0.0678 NA -0.01 3.00M 0.00 NA%
Galane Gold Ltd 11:00 a.m. 0.295
 0.01
 3.51%
0.045 0.41 NA -0.02 69.86M 0.00 NA%
Galane Gold Ltd Common Shares Canada 11:04 a.m. 0.2344
 0.0054
 2.36%
0.0334 0.3047 NA -0.02 55.51M 0.00 NA%
Galantas Gold Corp 12:36 p.m. 0.30
 0.085
 39.53%
0.10 0.45 NA -0.12 0 0.00 NA%
Galantas Gold Corporation Ordinary Share 12:36 p.m. 0.24
 0.0564
 30.72%
0.019 0.3268 NA -0.12 0 0.00 NA%
Galiano Gold Inc 11:40 a.m. 1.18
 0.05
 4.42%
0.56 2.12 NA -0.74 264.59M 0.00 NA%
Galiano Gold Inc 11:40 a.m. 1.49
 0.06
 4.20%
0.80 2.80 NA -0.74 336.45M 0.00 NA%
Galore Res Inc Common Shares Canada 1:02 p.m. 0.006
 0.0019
 24.05%
0.002 0.021 NA -0.01 735280 0.00 NA%
Galore Resources Inc 12:00 p.m. 0.015  UNCH  0.0% 0.005 0.03 NA -0.01 1.84M 0.00 NA%
Galway Gold Inc 9:30 a.m. 0.155
 0.005
 3.33%
0.09 0.39 NA -0.03 6.45M 0.00 NA%
Galway Gold Inc Common Shares 9:33 a.m. 0.1101
 0.009
 8.90%
0.06 0.27 NA -0.03 4.58M 0.00 NA%
Gambier Gold Corp 11:24 a.m. 0.25  UNCH  0.0% 0.02 0.30 NA -0.09 6.48M 0.00 NA%
Gambier Gold Corp Common Shares 9:38 a.m. 0.2099
 0.0099
 4.95%
0.0307 0.2099 NA -0.09 5.44M 0.00 NA%
Garibaldi Resources Corp 11:10 a.m. 0.42
 0.005
 1.21%
0.37 0.99 NA -0.05 47.19M 0.00 NA%
Garibaldi Resources Corp Ordinary Shares 10:46 a.m. 0.3413
 0.0127
 3.87%
0.26 0.728 NA -0.05 38.35M 0.00 NA%
Gatling Expl Inc Common Shares 2:06 p.m. 0.3389
 0.0004
 0.12%
0.32 0.82 NA -0.42 10.51M 0.00 NA%
Gatling Exploration Inc 11:14 a.m. 0.445
 0.005
 1.14%
0.40 1.10 NA -0.42 13.80M 0.00 NA%
Genesis Metals Corp 10:42 a.m. 0.1947
 0.0078
 4.17%
0.1041 0.3812 NA -0.121 4.16M 0.00 NA%
Genesis Metals Corp 11:20 a.m. 0.245  UNCH  0.0% 0.15 0.41 NA -0.121 5.24M 0.00 NA%
Gfg Resources Inc 9:54 a.m. 0.18
 0.01
 5.88%
0.07 0.305 NA -0.01 16.52M 0.00 NA%
Gfg Resources Inc Ordinary Shares Cana 10:32 a.m. 0.1429
 0.0109
 8.26%
0.0536 0.238 NA -0.01 13.11M 0.00 NA%
Gfm Resources LTD. 3:50 p.m. 0.10  UNCH  0.0% 0.07 0.15 NA -0.01 1.91M 0.00 NA%
Ggl Resources Corp 9:30 a.m. 0.31
 0.01
 3.33%
0.025 0.445 NA -0.03 8.30M 0.00 NA%
Ggl Resources Corporation Ordinary Share 12:37 p.m. 0.255  UNCH  0.0% 0.02 0.29 NA -0.03 6.83M 0.00 NA%
Gitennes Expl Inc F Ordinary Shares 3:01 p.m. 0.0644
 0.0074
 12.98%
0.0011 0.14 NA -0.1 0 0.00 NA%
Gitennes Exploration Inc 11:13 a.m. 0.095
 0.005
 5.00%
0.05 0.205 NA -0.1 0 0.00 NA%
Glacier Lake Resources Inc 11:11 a.m. 0.11  UNCH  0.0% 0.08 0.235 NA -0.08 292917 0.00 NA%
Glacier Lake Resources Ordinary Shares 9:30 a.m. 0.0916
 0.0216
 30.86%
0.07 0.13 NA -0.08 243920 0.00 NA%
Glen Eagle Resources Inc 9:30 a.m. 0.065  UNCH  0.0% 0.06 0.135 NA -0.01 5.39M 0.00 NA%
Glen Eagle Resources Inc Ordinary Shares 10:46 a.m. 0.0598
 0.0008
 1.36%
0.05 0.0954 NA -0.01 4.96M 0.00 NA%
Global Battery Metals Ltd 10:59 a.m. 0.14
 0.005
 3.70%
0.02 0.175 NA -0.02 3.28M 0.00 NA%
Global Battery Metals Ltd Ordinary Share 10:18 a.m. 0.1188
 0.0055
 4.42%
0.0258 0.1303 NA -0.02 2.79M 0.00 NA%
Gmv Minerals Inc 3:42 p.m. 0.22
 0.01
 4.35%
0.075 0.35 NA -0.02 9.40M 0.00 NA%
Gmv Minerals Inc Ordinary Shares Canad 3:21 p.m. 0.1728
 0.0122
 6.59%
0.05 0.268 NA -0.02 7.38M 0.00 NA%
Gobimin Inc 10:09 a.m. 0.27  UNCH  0.0% 0.20 0.35 NA -0.007 13.45M 0.01 3.70%
Gobimin Inc Ordinary Shares Canada 9:30 a.m. 0.228
 0.007
 2.98%
0.089 0.235 NA -0.007 11.36M 0.0079 3.45%
Gogold Resources Inc 11:40 a.m. 2.53
 0.08
 3.27%
0.365 2.76 12.28 0.206 434.59M 0.00 NA%
Gogold Resources Inc Ordinary Shares C 11:33 a.m. 2
 0.09
 4.71%
0.265 2.1537 9.71 0.206 343.55M 0.00 NA%
Gold Fields Ltd American Depositary 11:40 a.m. 9.33
 0.31
 3.44%
3.79 14.90 NA -0.42 8.24B 0.095 2.04%
Gold Reserve Inc 10:28 a.m. 2  UNCH  0.0% 1.50 2.70 NA -0.13 198.79M 0.00 NA%
Gold Resv Inc 10:44 a.m. 1.56
 0.059
 3.93%
1.172 2.02 NA -0.13 155.06M 0.00 NA%
Gold Rush Cariboo Corp 9:30 a.m. 0.02
 0.005
 33.33%
0.005 0.04 NA -0.03 792648 0.00 NA%
Gold Rush Cariboo Corp Common Shares 9:41 a.m. 0.005
 0.005
 50.00%
0.005 0.028 NA -0.03 198162 0.00 NA%
Gold Springs Resource Corp 11:14 a.m. 0.11
 0.005
 4.76%
0.07 0.17 NA -0.05 27.25M 0.00 NA%
Gold Springs Resource Corp Ordinary Shar 10:32 a.m. 0.0834
 0.0009
 1.09%
0.0496 0.1248 NA -0.05 20.66M 0.00 NA%
Gold Standard Ventures Corp 10:59 a.m. 0.84
 0.01
 1.21%
0.46 1.50 NA -0.04 218.44M 0.00 NA%
Gold Standard Ventures Corporation C 11:40 a.m. 0.6619
 0.0019
 0.29%
0.2713 1.14 NA -0.04 209.27M 0.00 NA%
Gold Terra Resource Corp 11:30 a.m. 0.275  UNCH  0.0% 0.155 0.55 NA -0.01 34.35M 0.00 NA%
Gold Terra Resource Corp Common Shares 10:53 a.m. 0.221
 0.0112
 5.34%
0.1109 0.4092 NA -0.01 27.61M 0.00 NA%
Gold X Mining Corp 10:34 a.m. 3.22
 0.15
 4.45%
0.75 4.62 NA -0.53 122.90M 0.00 NA%
Gold X Mng Corp Common Shares 11:29 a.m. 2.60
 0.02
 0.76%
0.58 3.506 NA -0.53 99.24M 0.00 NA%
Gold79 Mines Ltd 10:49 a.m. 0.075  UNCH  0.0% 0.02 0.14 NA -0.01 2.40M 0.00 NA%
Gold79 Mines Ltd Common Shares 10:49 a.m. 0.0677
 0.0047
 7.46%
0.0187 0.105 NA -0.01 2.17M 0.00 NA%
Goldbank Mining Corporation 1:23 p.m. 0.16
 0.04
 33.33%
0.085 0.175 NA -0.01 12.45M 0.00 NA%
Goldbank Mining Corporation Ordinary Sha 12:13 p.m. 0.0873
 0.0257
 22.74%
0.06 0.113 NA -0.01 6.79M 0.00 NA%
Goldcliff Resource Corp Ordinary Shares 11:14 a.m. 0.095
 0.0047
 5.21%
0.0487 0.137 NA -0.03 2.80M 0.00 NA%
Goldcliff Resource Corporation 11:13 a.m. 0.115
 0.005
 4.54%
0.065 0.18 NA -0.03 3.39M 0.00 NA%
Goldcore Res Ltd Ordinary Shares 10:43 a.m. 0.102
 0.0035
 3.55%
0.01 0.15 NA -0.2 1.78M 0.00 NA%
Goldcore Resources Ltd 10:44 a.m. 0.12  UNCH  0.0% 0.04 0.21 NA -0.2 2.09M 0.00 NA%
Golden Arrow Res Corp 10:49 a.m. 0.175
 0.005
 2.78%
0.085 0.22 NA -0.17 21.66M 0.00 NA%
Golden Arrow Res Corp Common Shares 11:25 a.m. 0.1355
 0.0045
 3.21%
0.0568 0.1745 NA -0.17 16.77M 0.00 NA%
Golden Dawn Minerals Inc 11:25 a.m. 0.13  UNCH  0.0% 0.04 0.20 NA -0.052 2.02M 0.00 NA%
Golden Dawn Minerals Inc Common Shares 10:24 a.m. 0.1176
 0.0002
 0.17%
0.03 0.1279 NA -0.052 1.82M 0.00 NA%
Golden Goliath Golden Goliath Resources 11:07 a.m. 0.09
 0.0008
 0.90%
0.0231 0.32 NA -0.01 9.65M 0.00 NA%
Golden Goliath Resources LTD. 11:34 a.m. 0.12
 0.01
 7.69%
0.035 0.375 NA -0.01 12.87M 0.00 NA%
Golden Harp Res Inc Ordinary Shares CA 9:30 a.m. 0.1723
 0.013
 7.02%
0.04 0.206 NA -0.01 580376 0.00 NA%
Golden Harp Resources Inc 11:00 a.m. 0.225
 0.025
 10.00%
0.05 0.44 NA -0.01 757891 0.00 NA%
Golden Minerals Company 11:40 a.m. 0.6697
 0.0058
 0.86%
0.1336 0.8499 NA -0.05 101.47M 0.00 NA%
Golden Minerals Company 10:50 a.m. 0.85
 0.01
 1.16%
0.20 1.07 NA -0.05 126.41M 0.00 NA%
Golden Predator Mining Corp 10:28 a.m. 0.23
 0.005
 2.22%
0.15 0.48 NA -0.07 36.09M 0.00 NA%
Golden Predator Mining Corp Common CL A 11:33 a.m. 0.1825
 0.0025
 1.39%
0.113 0.366 NA -0.07 28.64M 0.00 NA%
Golden Pursuit Resources Ltd 3:15 p.m. 0.235
 0.005
 2.08%
0.04 0.38 NA -0.02 0 0.00 NA%
Golden Pursuit Resources LTD. Common Sha 3:16 p.m. 0.16
 0.021
 11.60%
0.04 0.25 NA -0.02 0 0.00 NA%
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 10:57 a.m. 0.115  UNCH  0.0% 0.03 0.20 3.19 0.036 4.44M 0.00 NA%
Golden Star Resources Ltd 11:40 a.m. 3.60
 0.06
 1.69%
1.85 5.20 NA -0.62 400.54M 0.00 NA%
Golden Tag Res Ltd Ordinary Shares 11:34 a.m. 0.4027