ProfitQuotes.com
symbol lookup  commodity list
Bookmark This Page
Wednesday's ETF Movers: URA, JETS

Wed, 11 Jun 16:48:10 GMT
S&P 500 Movers: LMT, WBD

Wed, 11 Jun 16:05:14 GMT
Portfolio Channel
Free Energy Dividend Stock Report
Free Dividend Report - Top Ranked Stocks
Free Dividend Paying Gold/Metals Stocks Report
Get a quote box (like the one below) for your site!
ProfitQuotes.com Commodities Quotes
commodity quotes list
energy quotes  gold quotes
uranium stocks  
solar power stocks

wind power stocks

Industry focus:

advertising stocks,
space stocks,
aerospace stock,
aerospace sector,
list of aerospace companies,
largest chemical companies,
chemical stock,
chemical news,
best agriculture stocks,
ag stocks,
chinese agriculture stocks,
top agriculture companies,
agriculture stocks,
agricultural stocks,
agricultural stock,
stocks agriculture,
agriculture markets,
agriculture index,
agriculture industries,
agricultural investment,
agriculture investment,
agricultural industry,
farm stock,
airline stock symbols,
airline stock prices,
airline stock,
airlines stock,
clothing stock,
fashion stocks,
publicly traded fashion companies,
clothing company stocks,
apparel stock,
apparel companies,
application software stocks,
asset management stocks,
auto stocks,
auto industry stocks,
chinese auto stocks,
auto stock prices,
automotive stock,
auto parts stocks,
community bank stocks,
regional bank stocks,
canadian bank stocks,
banking stock,
national bank stocks,
commercial bank stock,
banks stock,
bank stock quote,
bank stocks,
banking industry,
alcohol stocks,
beverage stock,
global wine stocks,
wine stocks,
liquor stock,
biotech stocks list,
biotechnology investing,
public biotech companies,
top biotech stocks,
nanotechnology stock,
largest biotech companies,
biotechnology stock,
biotech investing,
investing in biotech,
best biotech companies,
bio stocks,
biotech sector,
biotechnology investment,
biopharma companies,
new biotech companies,
biotech investment,
biotechnology industries,
nanotech stocks,
biotech stocks,
biotechnology articles,
biotechnology news,
business stocks,
service stocks,
chemical companies,
chemical industries,
chemical industry,
chemical company,
chemicals company,
cigarette stock,
cigarette company stocks,
cigarette stock symbols,
tobacco company stocks,
tobacco stock,
cigar stocks,
communications stocks,
communication stock,
computer peripherals companies,
computer peripherals,
computers stocks,
computer stock,
computer web,
internet stocks,
construction stocks,
machinery stocks,
builders stocks,
building stocks,
consumer goods stocks,
consumer services stocks,
consumer services companies,
lending stocks,
mortgage banking,
lending companies,
mortgage bankers,
loan services,
mortgage services,
mortgage bank,
loan bank,
defense stocks,
defensive stock,
department store stocks,
diagnostic company,
diagnostic companies,
pharmaceuticals stocks,
drug stocks,
drug company stocks,
pharma stock,
education stocks,
college stock,
electric utility stocks,
electric company stocks,
electric utilities stocks,
utility stocks,
utilities stocks,
power equipment companies,
electrical supply companies,
electronic stocks,
entertainment stock,
movie stocks,
movies companies,
movie company,
cefs,
open ended and closed ended mutual funds,
closed ended investment,
closed ended fund,
bonds fund,
closed end,
food stock,
game stock,
gambling stocks,
casino stocks,
gaming stocks list,
gaming stocks,
gas utility companies,
gas company stocks,
construction industries,
builders contractors,
construction services,
construction industry,
grocery store stocks,
supermarket stock,
drug store stocks,
home stocks,
furniture stock,
home improvement stocks,
medical company stocks,
top medical stocks,
medical stock,
hospital stock,
medical supply stocks,
medical technology stocks,
medical device stocks,
medical equipment stocks,
copper mining,
palladium mining stocks,
mining metals,
mining,
mining news,
gold exploration,
mining share price,
lithium mines,
mining industries,
international mining companies,
mining information,
molybdenum mining companies,
nickel mining companies,
metals and mining stocks,
gold and silver mining stocks,
copper mining companies,
rare earth mining companies,
rare metals stocks,
rare earth stocks,
metals stocks,
welding stock,
nonprecious metals,
non metallic mining,
office supplies companies,
office supply companies,
oil services stocks,
oil pipeline stocks,
gas pipeline stocks,
gas pipeline companies,
pipeline companies,
natural gas pipeline companies,
oil services companies,
oil field services,
oil service stocks,
natural gas pipelines,
oilfield service companies,
oil and gas pipeline companies,
oil gas pipeline,
oil exploration stocks,
oil exploration sector,
oil exploration companies,
oil drilling stocks,
oil drilling companies,
oil production companies,
china oil companies,
brazil oil companies,
china oil stocks,
brazil oil stocks,
oil companies,
oil stocks,
oil drilling,
oil exploration,
offshore oil drilling companies,
list of oil drilling companies,
oil and gas exploration,
oil and gas drilling,
oil and gas stocks,
oil and gas drilling companies,
oil refining companies,
oil marketing companies,
oil refining stocks,
oil refining sector,
oil refinery companies,
oil refinery stocks,
major oil companies,
oil sector,
oil refinery,
oil refinery company,
oil company,
oil marketing company,
oil refining company,
oil refining industry,
major oil companies list,
oil and gas companies,
crude oil stocks,
packaging companies,
container companies,
packaging stocks,
packaging sector,
container sector,
pulp stocks,
paper stocks,
timber stocks,
pulp companies,
paper companies,
timber companies,
timber trusts,
cardboard companies,
paper sector,
timber sector,
paper companies list,
silver mining companies,
gold mining companies,
gold mining sector,
precious metal stocks,
mining companies,
exploration sector,
mining sector,
exploration stocks,
mining stocks,
silver stocks,
gold stocks,
gold mining stocks,
silver mining stocks,
silver mining company,
canadian mining companies,
gold mining,
gold mining company,
mining company,
list of mining companies,
gold stocks list,
largest gold mining companies,
silver mining,
printing companies,
printing stocks,
printing sector,
newspaper stocks,
newspaper sector,
newspaper companies,
publishing stocks,
publishing sector,
publishing companies,
digital media companies,
digital media stocks,
digital media sector,
book publishing companies,
digital media company,
publishing company,
railroad stocks,
railroad sector,
railroad companies,
railroad company,
railroad investment,
major railroad companies,
real estate companies,
real estate stock,
real estate public companies,
real estate investing,
real estate investments,
real estate sector,
commercial real estate investing,
real estate investment firms,
real estate investing guide,
REITs,
real estate investment trust,
REIT sector,
REIT stocks,
REITs sector,
REITs stock,
public REITs,
real estate investment trusts,
real estate investment trust companies,
real estate investment trusts REITs,
real estate investment companies,
real estate investment company,
real estate investment trust REIT,
rubber stocks,
plastic stocks,
rubber companies,
plastic companies,
rubber sector,
plastic sector,
plastic manufacturing companies,
rubber company,
plastic company,
semiconductor stocks,
semiconductor investments,
semi stocks,
semiconductor companies,
semiconductor sector,
shipping stocks,
dry bulk stocks,
container stocks,
dry bulk shipping,
dry bulk shipping companies,
tanker stocks,
shipping companies,
shipping sector,
specialty retail,
retail stocks,
retail investing,
retail store stocks,
consumer stocks,
consumer investment,
retail companies,
retail sector,
sports stocks,
sports investing,
sporting goods stocks,
sports investments,
sporting goods companies,
sporting goods sector,
stock message boards,
television stocks,
television investment,
radio stocks,
radio invest,
media stocks,
media invest,
media investment,
media investing,
television companies,
television sector,
radio sector,
radio companies,
media companies,
media sector,
textile stocks,
apparel stocks,
textile investment,
textile companies,
textile sector,
apparel sector,
freight investment,
transportation investment,
truck investment ,
freight stocks,
transportation stocks,
trucking stocks,
trucking companies,
trucking sector,
waste management stocks,
waste stocks,
recycling stocks,
waste investment,
waste companies,
waste sector,
water stocks,
water utilities,
water investing,
water investment,
water companies,
water sector

Home Oil & Gas Electricity Metals Treasuries Stocks My Portfolios Forex

MINING 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 FRERF.OI Has Changed to HAYAF. 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted GHR.V Has Changed to GHR.H.V 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
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 NICK.V Has Changed to PDQ.V 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted OPWED.OI Has Changed to OPWEF. 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted SCTSD.OI Has Changed to SCTSF. 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted SRERF.OI Has Changed to FTURF. 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA 0.00 0.01 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%
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%
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 -0.01 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA -0.2 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%
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%
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 -0.14 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA -0.0025 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA -0.1 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%
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%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
1911 Gold Corp Ordinary Shares 4:00 p.m. 0.15
 0.0023
 1.51%
0.0612 0.2205 NA -0.03 29.86M 0.00 0.00%
1911 Gold Corporation 3:59 p.m. 0.20
 0.005
 2.44%
0.083 0.315 NA -0.03 39.82M 0.00 0.00%
A-mark Precious Metals Inc 4:00 p.m. 21.26
 0.34
 1.57%
19.39 47.39 13.54 2.84 523.52M 0.20 3.76%
Abacus Mining & Exploration Corporat 9:30 a.m. 0.0146
 0.0012
 8.96%
0.0094 0.0265 NA -0.03 2.52M 0.00 0.00%
Abacus Mining and Exploration 1:21 p.m. 0.015
 0.01
 40.00%
0.015 0.035 NA -0.03 2.59M 0.00 0.00%
Abcourt Mines Inc 3:20 p.m. 0.055  UNCH  0.0% 0.035 0.07 NA -0.02 49.47M 0.00 0.00%
Abcourt Mines Inc Cl-b F Ordinary Shar 2:03 p.m. 0.0407
 0.0001
 0.25%
0.0222 0.0497 NA -0.02 36.61M 0.00 0.00%
Aben Gold Corp 3:11 p.m. 0.06  UNCH  0.0% 0.055 0.115 NA -0.03 1.39M 0.00 0.00%
Aberdeen International Inc 9:30 a.m. 0.035  UNCH  0.0% 0.02 0.09 NA -0.06 5.57M 0.005 28.57%
Aberdeen International Inc Ordinary Shar 11:53 a.m. 0.0275
 0.0011
 4.17%
0.015 0.0676 NA -0.06 4.38M 0.005 36.36%
Aftermath Silver Ltd 4:00 p.m. 0.68
 0.01
 1.45%
0.25 0.775 NA -0.03 205.97M 0.00 0.00%
Aftermath Silver Ltd Ordinary Shares 3:58 p.m. 0.5017
 0.0026
 0.52%
0.171 0.57 NA -0.03 151.96M 0.00 0.00%
Agnico Eagle Mines Ltd 4:00 p.m. 122.09
 3.18
 2.67%
63.43 126.755 32.30 3.78 61.45B 0.40 1.31%
Agnico Eagle Mines Ltd 4:15 p.m. 166.12
 3.64
 2.24%
87.37 175.33 43.95 3.78 83.61B 0.40 0.96%
Akwaaba Mining Ltd 12:12 p.m. 0.125
 0.025
 16.67%
0.085 0.19 NA -0.02 1.83M 0.00 0.00%
Akwaaba Mng Ltd Common Shares 12:58 p.m. 0.0881
 0.0043
 5.13%
0.0838 0.0881 NA -0.02 1.29M 0.00 0.00%
Alamos Gold Inc Class A Common Shares 4:00 p.m. 27.50
 0.375
 1.38%
15.01 31 44.35 0.69 11.56B 0.025 0.36%
Alamos Gold Inc Cls A 4:15 p.m. 37.44
 0.365
 0.98%
20.65 42.97 59.84 0.69 15.73B 0.025 0.27%
Alaska Energy Metals Corp Common Shares 3:59 p.m. 0.0654
 0.0014
 2.19%
0.06 0.27 NA -0.08 10.89M 0.00 0.00%
Alaska Energy Metals Corporation 3:36 p.m. 0.09
 0.002
 2.27%
0.085 0.37 NA -0.27 14.98M 0.00 0.00%
Aloro Mining Corp 12:54 p.m. 0.01
 0.005
 33.33%
0.005 0.035 NA -0.02 577293 0.00 0.00%
Aloro Mng Corp Common Shares 9:46 a.m. 0.0023
 0.0021
 1050.00%
0.0002 0.0099 NA -0.02 132777 0.00 0.00%
Alphamin Resources Corp 3:59 p.m. 0.87
 0.02
 2.35%
0.405 1.32 10.81 0.0782 1.11B 0.06 13.79%
Alphamin Resources Corp Clean Shares MA 3:47 p.m. 0.638
 0.0105
 1.67%
0.285 0.96 7.93 0.0782 815.82M 0.06 18.81%
Altair Resources Inc 10:31 a.m. 0.005
 0.005
 50.00%
NA NA NA -0.01 286333 0.00 0.00%
Altamira Gold Corp 3:58 p.m. 0.105
 0.005
 5.00%
0.085 0.19 NA -0.01 22.26M 0.00 0.00%
Altamire Gold Corp Ordinary Shares 2:54 p.m. 0.0782
 0.0058
 8.01%
0.0581 0.143 NA -0.01 16.58M 0.00 0.00%
Alturas Minerals Corp 1:19 p.m. 0.01
 0.005
 100.00%
0.005 0.01 NA NA 1.46M 0.00 0.00%
Amarc Resources LTD. 2:20 p.m. 0.66
 0.01
 1.54%
0.12 0.92 NA -0.000223 147.97M 0.00 0.00%
Amarc Resources LTD. Ordinary Shares CA 2:39 p.m. 0.4792
 0.0092
 1.96%
0.09 0.575 NA -0.000223 107.43M 0.00 0.00%
Amaroq Minerals Ltd 3:59 p.m. 1.57
 0.03
 1.88%
0.92 2.17 NA -0.071 624.49M 0.00 0.00%
American Creek Resources Ltd New Common 3:38 p.m. 0.0844
 0.0006
 0.71%
0.054 0.261 NA -0.002442 37.94M 0.00 0.00%
American Creek Resources LTD. 2:40 p.m. 0.115  UNCH  0.0% 0.075 0.35 NA NA 51.69M 0.00 0.00%
American Lithium Corp 4:00 p.m. 0.35  UNCH  0.0% 0.29 1.34 NA -0.19 77.15M 0.00 0.00%
Americas Gold and Silver Corporation 4:00 p.m. 1.08  UNCH  0.0% 0.29 1.19 NA -0.17 689.84M 0.00 0.00%
Americas Gold and Silver Corporation Com 3:59 p.m. 0.8005
 0.0052
 0.65%
0.2075 0.8799 NA -0.17 508.29M 0.00 0.00%
Amex Expl Inc Ordinary Shares 3:56 p.m. 1.0978
 0.0088
 0.81%
0.5725 1.44 NA -0.006 132.74M 0.00 0.00%
Amex Exploration Inc 3:59 p.m. 1.51
 0.03
 2.03%
0.80 1.95 NA -0.006 182.58M 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 2:50 p.m. 0.195
 0.01
 5.41%
0.085 0.28 NA NA 36.31M 0.00 0.00%
Angkor Resources Corp Common Shares 12:22 p.m. 0.1399
 0.0009
 0.65%
0.0559 0.1944 NA NA 26.05M 0.00 0.00%
Anglogold Ashanti Plc Ordinary Shares 4:00 p.m. 48.82
 2.95
 6.43%
22.34 49.15 15.90 2.33 20.53B 0.125 1.02%
Apex Resources Inc 3:07 p.m. 0.06
 0.01
 14.29%
0.05 0.11 NA -0.01 4.14M 0.00 0.00%
Apex Resources Inc Ordinary Shares 1:52 p.m. 0.05
 0.0014
 2.88%
0.0121 0.0525 NA -0.01 3.45M 0.00 0.00%
Apogee Minerals Ltd 3:14 p.m. 0.045
 0.005
 12.50%
0.04 0.085 NA -0.01 982350 0.00 0.00%
Apollo Silver Corp 3:56 p.m. 0.435
 0.015
 3.57%
0.14 0.50 NA -0.02 105.47M 0.00 0.00%
Apollo Silver Corp Common Shares 3:57 p.m. 0.3153
 0.0003
 0.10%
0.10 0.3742 NA -0.02 76.45M 0.00 0.00%
Arbor Metals Corp 1:53 p.m. 0.215  UNCH  0.0% 0.20 0.92 21.50 -0.02 17.75M 0.00 0.00%
Arbor Metals Corp Ordinary Shares 10:08 a.m. 0.1511
 0.0089
 5.56%
0.0101 0.3557 15.11 -0.02 12.47M 0.00 0.00%
Archon Minerals Ltd 3:23 p.m. 0.15  UNCH  0.0% 0.075 0.19 NA -0.02 8.16M 0.00 0.00%
Arctic Star Expl Corp Common Shares 9:30 a.m. 0.009
 0.0018
 16.67%
0.0057 0.022 NA -0.01 2.15M 0.00 0.00%
Arctic Star Exploration Corp 2:36 p.m. 0.01  UNCH  0.0% 0.005 0.035 NA -0.01 2.39M 0.00 0.00%
Arcus Development Group Inc 1:45 p.m. 0.015  UNCH  0.0% 0.005 0.025 NA -0.00249 1.11M 0.00 0.00%
Arcus Development Group Inc Common Shar 9:30 a.m. 0.0030
 0.0020
 200.00%
0.003 0.003 NA -0.00249 221634 0.00 0.00%
Argentum Silver Corp 9:30 a.m. 0.065  UNCH  0.0% 0.025 0.085 NA -0.01 3.35M 0.00 0.00%
Argentum Silver Corp Ordinary Shares C 12:10 p.m. 0.0036
 0.0264
 88.00%
0.0025 0.03 NA -0.01 185755 0.00 0.00%
Aris Mining Corporation 4:15 p.m. 9.14
 0.17
 1.90%
4.74 9.55 65.29 0.14 1.66B 0.015 1.97%
Aris Mining Corporation Common Shares 4:00 p.m. 6.78
 0.20
 3.04%
3.285 7.005 48.43 0.14 1.23B 0.015 2.65%
Aris Mng Corp WT Warrant 1:04 p.m. 1.164
 0.136
 10.46%
0.18 1.30 NA NA 0 0.00 0.00%
Armor Minerals Inc Ordinary Shares 3:57 p.m. 0.0000  UNCH  0.0% NA NA 1711.93 0.000109 14.30M 0.00 0.00%
Artemis Gold Inc 4:00 p.m. 26.18
 0.17
 0.65%
9.48 27.40 NA -0.15 5.92B 0.00 0.00%
Artemis Gold Inc Canada 3:44 p.m. 19.245
 0.427
 2.27%
6.79 19.969 NA -0.15 4.35B 0.00 0.00%
Atico Mining Corp Com Canada 10:33 a.m. 0.0922
 0.0048
 4.95%
0.0209 0.15 NA -0.14 11.18M 0.00 0.00%
Atico Mining Corporation 11:21 a.m. 0.12  UNCH  0.0% 0.028 0.20 NA -0.05 14.55M 0.00 0.00%
Atlas Lithium Corporation 4:00 p.m. 4.23
 0.11
 2.54%
3.54 13.70 NA -2.91 75.45M 0.00 0.00%
Aton Res Inc Com New Canada 9:30 a.m. 0.1446
 0.0254
 14.94%
0.0052 0.17 NA -0.08 18.43M 0.00 0.00%
Aton Resources Inc 9:47 a.m. 0.185
 0.015
 7.50%
0.15 0.24 NA -0.08 23.58M 0.00 0.00%
Augusta Gold Corp 1:13 p.m. 0.72
 0.0002
 0.03%
0.46 1.17 NA -0.08 61.87M 0.00 0.00%
Augusta Gold Corp 3:59 p.m. 0.97
 0.01
 1.02%
0.65 1.49 NA NA 0 0.00 0.00%
Auq Gold Mining Inc 3:38 p.m. 0.27
 0.005
 1.82%
0.10 0.315 NA -0.06 4.77M 0.00 0.00%
Auq Gold Mng Inc Ordinary Shares 12:32 p.m. 0.17
 0.01
 5.56%
0.10 0.22 NA -0.06 3.00M 0.00 0.00%
Aura Minerals Inc 4:00 p.m. 35.38
 0.23
 0.65%
11.51 36.79 NA -0.42 2.59B 0.40 4.52%
Aura Minerals Inc Cad Shs New British V 1:39 p.m. 25.84
 1.06
 4.28%
8.51 25.84 NA -0.42 1.89B 0.40 6.19%
Aurania Resources Ltd 2:04 p.m. 0.22
 0.01
 4.35%
0.205 0.75 NA -0.15 23.62M 0.00 0.00%
Aurania Resources Ltd WT Exp Cad Warrant 3:55 p.m. 0.09
 0.0059
 7.01%
0.0841 0.09 NA NA 0 0.00 0.00%
Aurania Resources LTD. Ordinary Shares 9:30 a.m. 0.1608
 0.0052
 3.13%
0.15 0.55 NA -0.13 17.26M 0.00 0.00%
Aurelius Minerals Inc Common Shares 3:04 p.m. 0.0000  UNCH  0.0% NA NA NA -0.23 80629 0.00 0.00%
Aurion Resources LTD. 10:22 a.m. 0.75  UNCH  0.0% 0.483 0.85 NA -0.05 112.14M 0.00 0.00%
Aurion Resources LTD. Ordinary Shares C 1:38 p.m. 0.5626
 0.0246
 4.57%
0.3171 0.636 NA -0.05 84.12M 0.00 0.00%
Austin Gold Corp Common Shares 3:56 p.m. 1.615
 0.075
 4.87%
0.79 3.19 NA -0.23 21.43M 0.00 0.00%
Austral Gold Ltd 3:49 p.m. 0.065
 0.005
 8.33%
0.015 0.065 NA NA 0 0.00 0.00%
Austral Gold Ltd Ordinary Shares Austra 9:30 a.m. 0.045
 0.003
 7.14%
0.0047 0.0533 NA -0.0442 27.55M 0.00 0.00%
Avino Silver & Gold Mines LTD. Commo 4:00 p.m. 3.71
 0.23
 6.61%
0.83 3.7481 37.10 0.06 538.44M 0.00 0.00%
Avino Silver and Gold Mines Ltd 4:00 p.m. 5.04
 0.27
 5.66%
1.16 5.09 47.70 0.06 731.47M 0.00 0.00%
Awale Res Ltd Com New Canada 12:38 p.m. 0.45
 0.0616
 15.86%
0.26 0.50 NA -0.03 39.36M 0.00 0.00%
Awale Resources Ltd 3:59 p.m. 0.57
 0.04
 7.55%
0.38 0.73 NA -0.03 49.86M 0.00 0.00%
Azimut Exploration Inc 3:21 p.m. 0.62
 0.01
 1.59%
0.425 0.78 248.40 0.000496 53.15M 0.00 0.00%
Azucar Minerals Ltd 3:45 p.m. 0.06
 0.01
 20.00%
0.02 0.075 6.00 0.01 4.43M 0.00 0.00%
Azucar Minerals Ltd Ordinary Shares 9:30 a.m. 0.0337
 0.002
 5.60%
0.011 0.05 3.37 0.01 2.49M 0.00 0.00%
B2gold Corp 4:00 p.m. 5.04
 0.13
 2.65%
3.16 5.19 NA -0.48 6.66B 0.02 1.59%
B2gold Corp Common Shares Canada 4:00 p.m. 3.71
 0.12
 3.34%
2.20 3.81 NA -0.48 4.90B 0.02 2.16%
Banyan Gold Corp 3:59 p.m. 0.235  UNCH  0.0% 0.15 0.31 NA -0.014 88.50M 0.00 0.00%
Banyan Gold Corp Class A Ordinary Share 3:32 p.m. 0.1731
 0.0014
 0.81%
0.099 0.239 NA -0.014 65.19M 0.00 0.00%
Barksdale Res Corp Ordinary Shares 12:43 p.m. 0.0713
 0.0025
 3.63%
0.04 0.1497 NA -0.06 9.67M 0.00 0.00%
Barksdale Resources Corp 3:10 p.m. 0.095
 0.005
 5.56%
0.055 0.21 NA -0.06 12.88M 0.00 0.00%
Baroyeca Gold & Silver Inc Common SH 9:40 a.m. 0.0142
 0.0042
 42.00%
0.0042 0.019 2.84 -0.005 1.22M 0.00 0.00%
Baroyeca Gold and Silver Inc 11:16 a.m. 0.02  UNCH  0.0% 0.02 0.04 4.00 -0.005 1.72M 0.00 0.00%
Barrick Mining Corporation Common Shares 4:00 p.m. 20.93
 0.69
 3.41%
15.11 21.35 15.86 1.22 35.88B 0.10 1.91%
Baru Gold Corp 3:42 p.m. 0.08
 0.015
 23.08%
0.01 0.10 NA -0.01 24.63M 0.00 0.00%
Baru Gold Corp Common Shares 3:48 p.m. 0.06
 0.0144
 31.58%
0.0082 0.069 NA -0.01 18.48M 0.00 0.00%
Batero Gold Corp 11:18 a.m. 0.075
 0.01
 11.77%
0.03 0.085 NA NA 8.64M 0.00 0.00%
Batero Gold Corp Ordinary Shares Canad 12:14 p.m. 0.099
 0.061
 160.53%
0.008 0.12 NA NA 11.40M 0.00 0.00%
Bayhorse Silver Inc 3:18 p.m. 0.045  UNCH  0.0% 0.03 0.085 NA -0.01 13.80M 0.00 0.00%
Bayhorse Silver Inc Ordinary Shares CA 2:09 p.m. 0.031
 0.0008
 2.52%
0.0208 0.0675 NA -0.01 9.51M 0.00 0.00%
Bear Creek Mining Corp 3:59 p.m. 0.1666  UNCH  0.0% 0.1073 0.50 NA -0.3 37.94M 0.00 0.00%
Bear Creek Mining Corp 4:00 p.m. 0.22
 0.015
 6.38%
0.155 0.70 NA -0.23 50.10M 0.00 0.00%
Bearclaw Capital Corp 10:29 a.m. 0.08
 0.005
 5.88%
0.05 0.245 NA -0.02 586843 0.00 0.00%
Bearing Lithium Corp Common Shares 11:59 a.m. 0.2164
 0.0238
 12.36%
0.1613 0.3006 0.94 0.18 23.60M 0.00 0.00%
Bedford Metals Corp 3:45 p.m. 0.27
 0.01
 3.85%
0.26 2.32 NA -0.04 21.45M 0.00 0.00%
Bedford Metals Corp Common Shares 2:41 p.m. 0.1998
 0.0016
 0.79%
0.0275 1.90 NA -0.04 15.87M 0.00 0.00%
Bell Copper Corporation 1:19 p.m. 0.045
 0.01
 28.57%
0.025 0.08 NA -0.004 6.14M 0.00 0.00%
Bell Copper Corporation Ordinary Shares 2:36 p.m. 0.0292
 0.0076
 20.65%
0.015 0.0596 NA -0.004 3.99M 0.00 0.00%
Belo Sun Mining Corp 3:59 p.m. 0.21
 0.005
 2.44%
0.035 0.30 NA -0.02 98.01M 0.00 0.00%
Belo Sun Mining Corp Ordinary Shares C 3:26 p.m. 0.1487
 0.0027
 1.85%
0.025 0.2075 NA -0.02 69.40M 0.00 0.00%
Benton Resources Inc 9:30 a.m. 0.065
 0.005
 7.14%
0.06 0.195 NA -0.02 0 0.00 0.00%
Benz Mining Corp 3:15 p.m. 0.385
 0.005
 1.32%
0.105 0.41 NA -0.02 97.31M 0.00 0.00%
Benz Mng Corp Ordinary Shares Canada 3:26 p.m. 0.2829
 0.0051
 1.77%
0.07 0.2905 NA -0.02 71.51M 0.00 0.00%
Bessor Minerals Inc 1:24 p.m. 0.02  UNCH  0.0% 0.02 0.05 NA -0.03 525712 0.00 0.00%
Big Ridge Gold Corp 3:49 p.m. 0.115
 0.005
 4.17%
0.05 0.125 NA -0.03 26.41M 0.00 0.00%
Big Ridge Gold Corp Common Shares 3:56 p.m. 0.0839
 0.0019
 2.21%
0.036 0.0929 NA -0.03 19.27M 0.00 0.00%
Big Tree Carbon Inc 1:47 p.m. 0.01  UNCH  0.0% 0.005 0.03 NA NA 1.13M 0.00 0.00%
Big Tree Carbon Inc Ordinary Shares 10:20 a.m. 0.0053
 0.0047
 47.00%
0.0053 0.01 NA NA 600595 0.00 0.00%
Bitterroot Resources Ltd 12:22 p.m. 0.045  UNCH  0.0% 0.02 0.07 NA NA 4.70M 0.00 0.00%
Bitterroot Resources Ltd Common Shares 11:08 a.m. 0.0359
 0.001
 2.71%
0.0111 0.05 NA NA 3.75M 0.00 0.00%
Black Mammoth Metals Corp 3:55 p.m. 1.71
 0.01
 0.59%
0.80 2.21 NA -0.01 59.99M 0.00 0.00%
Black Mammoth Metals Corp Canada Commo 12:03 p.m. 1.2705
 0.0205
 1.64%
0.5731 1.59 NA -0.02 44.57M 0.00 0.00%
Blackrock Silver Corp 4:00 p.m. 0.395
 0.005
 1.28%
0.22 0.58 NA -0.05 124.61M 0.00 0.00%
Blackrock Silver Corp Ordinary Shares 3:42 p.m. 0.2944
 0.0073
 2.54%
0.1585 0.4128 NA -0.05 92.88M 0.00 0.00%
Blende Silver Corp 12:44 p.m. 0.035  UNCH  0.0% 0.015 0.04 NA NA 2.48M 0.00 0.00%
Blende Silver Corp Canada 9:36 a.m. 0.03
 0.016
 114.29%
0.0015 0.0318 NA NA 2.13M 0.00 0.00%
Blue Star Gold Corp 3:51 p.m. 0.095
 0.005
 5.00%
0.045 0.15 NA -0.08 9.86M 0.00 0.00%
Blue Star Gold Corp Ordinary Shares 2:11 p.m. 0.0727
 0.0022
 3.12%
0.0295 0.1054 NA -0.08 7.54M 0.00 0.00%
Bold Ventures Inc 2:38 p.m. 0.075
 0.005
 7.14%
0.025 0.12 NA NA 4.52M 0.00 0.00%
Bold Ventures Inc Common Shares 9:49 a.m. 0.0125
 0.0185
 59.68%
0.0125 0.031 NA NA 754047 0.00 0.00%
Bonterra Res Inc Ordinary Shares 3:29 p.m. 0.195
 0.0069
 3.42%
0.13 0.2597 NA -0.06 32.55M 0.00 0.00%
Bonterra Resources Inc 3:27 p.m. 0.26  UNCH  0.0% 0.185 0.315 NA -0.06 43.39M 0.00 0.00%
Boundary Gold & Copper Mng Ltd Ordin 11:56 a.m. 0.07
 0.0002
 0.28%
0.07 0.0702 NA -0.11 110484 0.00 0.00%
Boundary Gold and Copper Mining Ltd 12:19 p.m. 0.13  UNCH  0.0% 0.105 0.24 NA -0.11 205184 0.00 0.00%
Bravada Gold Corp New Ordinary Shares 1:21 p.m. 0.038
 0.0007
 1.88%
0.0098 0.049 NA -0.003555 5.63M 0.00 0.00%
Bravada Gold Corporation 1:21 p.m. 0.05  UNCH  0.0% 0.015 0.06 NA -0.003555 7.41M 0.00 0.00%
Brunswick Expl Inc Com Canada 2:35 p.m. 0.0882
 0.0021
 2.44%
0.075 0.2464 NA -0.04 19.24M 0.00 0.00%
Brunswick Exploration Inc 12:38 p.m. 0.125
 0.005
 4.17%
0.105 0.30 NA -0.04 27.26M 0.00 0.00%
Btu Metals Corp 2:27 p.m. 0.06
 0.005
 9.09%
0.015 0.07 NA -0.001035 8.89M 0.00 0.00%
Btu Metals Corp Ordinary Shares Canadac 3:48 p.m. 0.0496
 0.0068
 15.89%
0.011 0.0518 NA -0.001035 7.35M 0.00 0.00%
Buenaventura Mining Company Inc 4:00 p.m. 16.81
 0.21
 1.27%
11.50 17.73 10.57 1.59 4.27B 0.29 1.73%
Bullion Gold Resources Corp 10:20 a.m. 0.05
 0.005
 9.09%
0.02 0.06 NA -0.006 3.51M 0.00 0.00%
Bullion Gold Resources Corp Common Shar 10:13 a.m. 0.0264
 0.008
 43.48%
0.0184 0.04 NA -0.006 1.85M 0.00 0.00%
Bwr Exploration Inc 10:22 a.m. 0.01  UNCH  0.0% 0.01 0.025 NA NA 1.11M 0.00 0.00%
Caledonia Mining Corporation Plc Common 4:00 p.m. 19.98
 1.16
 6.16%
8.805 19.99 21.96 -0.24 383.91M 0.14 2.80%
Calibre Mining Corp 4:00 p.m. 3.13
 0.16
 4.86%
1.73 3.525 78.25 0.04 2.67B 0.00 0.00%
Calibre Mining Corp Ordinary Shares 3:59 p.m. 2.31
 0.11
 4.54%
1.27 2.5745 57.75 0.04 1.97B 0.00 0.00%
Callinex Mines Inc 2:20 p.m. 0.76
 0.03
 4.11%
0.65 1.55 NA -0.06 14.50M 0.00 0.00%
Callinex Mines Inc Common Shares 2:20 p.m. 0.56
 0.03
 5.66%
0.4132 1.12 NA -0.06 10.68M 0.00 0.00%
Camino Minerals Corp Ordinary Shares 9:30 a.m. 0.169
 0.007
 3.98%
0.0858 0.456 NA -0.12 0 0.00 0.00%
Camino Minerals Corporation 2:11 p.m. 0.22  UNCH  0.0% 0.18 0.48 NA -0.086635 9.80M 0.00 0.00%
Canada Carbon Inc 12:23 p.m. 0.01  UNCH  0.0% 0.005 0.04 NA -0.01 2.42M 0.00 0.00%
Canada Carbon Inc Ordinary Shares Cana 1:43 p.m. 0.0165
 0.014
 560.00%
0.0015 0.065 NA -0.01 4.00M 0.00 0.00%
Canadian Critical Minerals Inc 12:42 p.m. 0.03  UNCH  0.0% 0.02 0.07 30.00 0.001 8.97M 0.00 0.00%
Canadian Critical Minerals Inc Common SH 3:46 p.m. 0.0234
 0.002
 9.35%
0.016 0.05 23.40 0.001 7.00M 0.00 0.00%
Canadian Gold Corp 3:59 p.m. 0.255
 0.03
 10.53%
0.125 0.34 NA -0.02 51.30M 0.00 0.00%
Canagold Res Ltd Common Shares 3:59 p.m. 0.2779
 0.0036
 1.28%
0.16 0.3089 NA -0.02 48.49M 0.00 0.00%
Canagold Resources Ltd 12:28 p.m. 0.38
 0.01
 2.56%
0.235 0.40 NA -0.02 66.31M 0.00 0.00%
Canasil Res Inc Unclassified 10:35 a.m. 0.0000  UNCH  0.0% NA NA NA -0.01 1.44M 0.00 0.00%
Candelaria Mining Corp 9:30 a.m. 0.01  UNCH  0.0% 0.005 0.01 NA -0.1 1.50M 0.00 0.00%
Candelaria Mining Corp Ordinary Shares 10:32 a.m. 0.0038
 0.0014
 26.92%
0.0028 0.011 NA -0.1 569524 0.00 0.00%
Canex Metals Inc 12:47 p.m. 0.07
 0.005
 7.69%
0.03 0.08 NA NA 8.60M 0.00 0.00%
Canex Metals Inc Ordinary Shares 11:08 a.m. 0.06
 0.06
 50.00%
0.0036 0.12 NA NA 7.37M 0.00 0.00%
Canterra Minerals Corp Ordinary Shares 3:50 p.m. 0.0775
 0.0075
 10.71%
0.0295 0.106 NA -0.02 26.61M 0.00 0.00%
Canterra Minerals Corporation 2:24 p.m. 0.105
 0.01
 10.53%
0.04 0.155 NA -0.02 36.05M 0.00 0.00%
Cantex Mine Development Corp 3:42 p.m. 0.18
 0.005
 2.70%
0.085 0.265 NA -0.05 23.57M 0.00 0.00%
Cantex Mine Development Corp Ordinary SH 12:56 p.m. 0.135
 0.0055
 4.25%
0.0597 0.1655 NA -0.05 17.68M 0.00 0.00%
Capella Minerals Ltd 11:29 a.m. 0.05  UNCH  0.0% 0.03 0.12 NA -0.18 1.97M 0.00 0.00%
Capella Minerals Ltd Com New Canada 3:51 p.m. 0.038
 0.0094
 32.87%
0.007 0.102 NA -0.18 1.50M 0.00 0.00%
Capitan Silver Corp 3:59 p.m. 0.93
 0.02
 2.20%
0.125 1 NA -0.02 91.46M 0.00 0.00%
Capitan Silver Corp Com Canada 3:59 p.m. 0.7022
 0.0322
 4.81%
0.0856 0.7413 NA -0.02 69.06M 0.00 0.00%
Cariboo Rose Res Ltd Common Shares Cana 12:44 p.m. 0.0206
 0.0194
 48.50%
0.02 0.042 NA -0.01 1.20M 0.00 0.00%
Cariboo Rose Resources LTD. 9:30 a.m. 0.04  UNCH  0.0% 0.025 0.055 NA -0.01 2.32M 0.00 0.00%
Carlin Gold Corp 3:38 p.m. 0.17
 0.03
 15.00%
0.14 0.265 17.00 -0.01 3.15M 0.00 0.00%
Carlin Gold Corp Com New Canada 3:29 p.m. 0.1496
 0.029
 24.05%
0.1206 0.1496 14.96 -0.01 2.77M 0.00 0.00%
Carlton Precious Inc 3:59 p.m. 0.14
 0.02
 16.67%
0.045 0.16 NA -0.005728 9.55M 0.00 0.00%
Cartier Resources Inc 12:46 p.m. 0.115  UNCH  0.0% 0.05 0.135 NA -0.004288 41.93M 0.00 0.00%
Cartier Resources Inc Canada Common S 2:26 p.m. 0.085
 0.005
 5.56%
0.03 0.11 NA -0.03 30.99M 0.00 0.00%
Cassiar Gold Corp 3:56 p.m. 0.29
 0.045
 18.37%
0.18 0.37 NA -0.07 36.89M 0.00 0.00%
Cassiar Gold Corp Common Shares 3:57 p.m. 0.2095
 0.0284
 15.68%
0.12 0.275 NA -0.07 26.65M 0.00 0.00%
Centerra Gold Inc 4:00 p.m. 9.82
 0.19
 1.97%
7.72 10.585 54.56 0.35 2.03B 0.07 2.85%
Centerra Gold Inc Common Shares 4:00 p.m. 7.23
 0.18
 2.55%
5.41 7.82 40.17 0.35 1.50B 0.07 3.87%
Central Iron Ore Ltd 9:30 a.m. 0.08
 0.005
 5.88%
0.045 0.095 NA -0.0039 5.82M 0.00 0.00%
Central Iron Ore Ltd Consolidation 2 0/0/NA NA  UNCH  0.0% NA NA NA -0.028317 0 0.00 NA%
Century Lithium Corp 3:59 p.m. 0.295
 0.005
 1.72%
0.165 0.52 NA -0.02 44.10M 0.00 0.00%
Century Lithium Corp Ordinary Shares 3:51 p.m. 0.2161
 0.0036
 1.69%
0.106 0.384 NA -0.02 32.31M 0.00 0.00%
Chesapeake Gold Corp 3:59 p.m. 1.50  UNCH  0.0% 0.81 2.72 NA -0.04 102.59M 0.00 0.00%
Chesapeake Gold Corp Ordinary Shares 3:01 p.m. 1.1166
 0.0206
 1.88%
0.4671 1.86 NA -0.04 76.37M 0.00 0.00%
Chibougamau Independent Mines Inc 2:01 p.m. 0.17
 0.01
 6.25%
0.09 0.20 NA -0.002814 10.38M 0.00 0.00%
Chibougamau Independent Mines Inc Com NE 2:02 p.m. 0.125
 0.005
 4.17%
0.001 0.135 NA NA 7.63M 0.00 0.00%
China Gold Int Resources Corp 3:59 p.m. 12.44
 0.10
 0.81%
5 12.63 78.63 0.1582 4.93B 0.05 0.40%
China Gold International Resources Corp 2:16 p.m. 9.13
 0.13
 1.44%
3.84 9.272 57.71 0.1582 3.62B 0.05 0.55%
Cliffmont Resources Ltd 3:46 p.m. 0.04  UNCH  0.0% 0.035 0.05 NA -0.01 351044 0.00 0.00%
Coeur Mining Inc 4:00 p.m. 9.21
 0.06
 0.66%
4.57 9.69 31.76 0.15 5.89B 0.00 0.00%
Colibri Resource Corporation 3:49 p.m. 0.025
 0.005
 16.67%
0.02 0.06 NA -0.01 2.89M 0.00 0.00%
Compass Gold Corporation 12:42 p.m. 0.165
 0.035
 17.50%
0.065 0.215 NA -0.01 17.64M 0.00 0.00%
Compass Gold Corporation Ordinary Shares 9:35 a.m. 0.15
 0.005
 3.45%
0.0004 0.15 NA -0.01 16.03M 0.00 0.00%
Comstock Metals Ltd 9:30 a.m. 0.01  UNCH  0.0% 0.01 0.02 1.00 NA 296720 0.00 0.00%
Comstock Metals Ltd Common Shares 2:27 p.m. 0.0019
 0.0009
 90.00%
0.0019 0.0019 0.19 NA 56377 0.00 0.00%
Conquest Resources Ltd Common Shares 3:47 p.m. 0.02
 0.0045
 29.03%
0.0079 0.0227 NA -0.006 2.71M 0.00 0.00%
Conquest Resources LTD. 3:48 p.m. 0.03
 0.005
 14.29%
0.015 0.04 NA -0.006 4.06M 0.00 0.00%
Constantine Metal Res Ltd Common Shares 3:29 p.m. 0.258
 0.028
 12.17%
0.1702 0.335 NA -0.03 16.15M 0.00 0.00%
Copaur Minerals Inc 1:19 p.m. 0.115
 0.005
 4.54%
0.095 0.215 NA -0.02 9.41M 0.00 0.00%
Copaur Minerals Inc Ordinary Shares 12:58 p.m. 0.0857
 0.0027
 3.25%
0.065 0.153 NA -0.02 7.01M 0.00 0.00%
Copper Fox Metals Inc 9:30 a.m. 0.25
 0.01
 3.85%
0.205 0.435 NA -0.001083 143.78M 0.00 0.00%
Copper Fox Metals Inc Common Shares Can 3:14 p.m. 0.194
 0.0034
 1.72%
0.1399 0.293 NA -0.001083 111.57M 0.00 0.00%
Copper Giant Resources Corp 3:44 p.m. 0.195
 0.005
 2.50%
0.165 0.50 NA -0.19 14.89M 0.00 0.00%
Copper RD Res Inc Common Shares 3:28 p.m. 0.0899
 0.0799
 799.00%
0.01 0.0899 1.00 0.09 5.84M 0.00 0.00%
Copper Road Resources Inc 3:34 p.m. 0.01
 0.005
 33.33%
0.01 0.045 0.11 -0.02 650163 0.00 0.00%
Cordoba Minerals Corp 3:23 p.m. 0.82
 0.06
 7.89%
0.26 0.92 NA -0.18 74.17M 0.00 0.00%
Cordoba Minerals Corp Common Shares 12:30 p.m. 0.608
 0.036
 6.29%
0.209 0.6669 NA -0.18 54.99M 0.00 0.00%
Cosigo Res Ltd Common Shares 2:37 p.m. 0.10  UNCH  0.0% 0.01 0.10 NA -0.003 9.35M 0.00 0.00%
Cosigo Resources Ltd 3:58 p.m. 0.13
 0.02
 18.18%
0.03 0.185 NA -0.003 12.15M 0.00 0.00%
Critical Elements Lithium Corporation 4:00 p.m. 0.395
 0.005
 1.25%
0.33 0.75 7.99 -0.00057 86.05M 0.00 0.00%
Critical Elements Lithium Corporation CO 2:54 p.m. 0.2864
 0.0011
 0.38%
0.224 0.5931 5.79 -0.00057 62.39M 0.00 0.00%
D/B/A Sibanye-stillwater Ltd Ads 4:00 p.m. 7.18
 0.20
 2.87%
3.05 7.28 NA -10.32 5.08B 0.1888 5.26%
D2 Lithium Corp 1:45 p.m. 0.0513
 0.0213
 71.00%
0.013 0.0704 0.64 0.08 1.86M 0.00 0.00%
D2 Lithium Corp 3:56 p.m. 0.04
 0.005
 14.29%
0.025 0.11 0.50 0.08 1.45M 0.00 0.00%
Dakota Gold Corp 4:00 p.m. 3.92
 0.12
 3.16%
1.84 4 NA -0.37 389.95M 0.00 0.00%
Decade Resources Ltd Common Shares 10:57 a.m. 0.0295
 0.0005
 1.72%
0.0088 0.05 NA -0.02 4.34M 0.00 0.00%
Decade Resources LTD. 3:18 p.m. 0.025  UNCH  0.0% 0.025 0.075 NA -0.02 3.68M 0.00 0.00%
Defiance Silver Corp 3:59 p.m. 0.283
 0.028
 10.98%
0.17 0.38 NA -0.01 82.62M 0.00 0.00%
Defiance Silver Corp Ordinary Shares C 3:16 p.m. 0.202
 0.0115
 6.04%
0.1161 0.29 NA -0.01 58.98M 0.00 0.00%
Delta Res LTD. Ordinary Shares 1:39 p.m. 0.0818
 0.001
 1.24%
0.069 0.1411 NA -0.057 10.94M 0.00 0.00%
Delta Resources Ltd 1:44 p.m. 0.11  UNCH  0.0% 0.09 0.20 NA -0.057 14.71M 0.00 0.00%
Denarius Metals Corp 3:37 p.m. 0.4517
 0.0067
 1.51%
0.29 0.6766 NA -0.14 49.46M 0.00 0.00%
Desert Gold Ventures Inc 3:40 p.m. 0.08
 0.005
 6.67%
0.04 0.08 NA -0.01 20.11M 0.00 0.00%
Desert Gold Ventures Inc Common Shares 9:30 a.m. 0.06
 0.0109
 22.20%
0.03 0.06 NA -0.01 15.08M 0.00 0.00%
Desert Mountain Energy Corp 1:02 p.m. 0.195
 0.005
 2.63%
0.185 0.44 NA -0.05 18.19M 0.00 0.00%
Desert Mtn Energy Corp Common Shares 2:36 p.m. 0.1419
 0.0142
 9.10%
0.13 0.32 NA -0.05 13.24M 0.00 0.00%
Dfr Gold Inc 1:05 p.m. 0.015  UNCH  0.0% 0.015 0.045 NA -0.01 3.05M 0.00 0.00%
Dfr Gold Inc Ordinary Shares 12:50 p.m. 0.006
 0.0024
 66.67%
0.0017 0.03 NA -0.01 1.22M 0.00 0.00%
Discovery Harbour Res Corp Com NO Par C 9:30 a.m. 0.0424
 0.0021
 5.21%
0.04 0.0582 NA -0.02 600001 0.00 0.00%
Discovery Harbour Resources Corp 9:30 a.m. 0.065  UNCH  0.0% 0.06 0.10 NA -0.02 919813 0.00 0.00%
Discovery Silver Corp 4:00 p.m. 3.22
 0.01
 0.31%
0.52 3.79 NA -0.05 1.29B 0.00 0.00%
Discovery Silver Corp Ordinary Shares 3:59 p.m. 2.37
 0.02
 0.85%
0.3801 2.78 NA -0.05 951.48M 0.00 0.00%
Discovery-corp Enterprises Inc Ordinary 12:18 p.m. 0.0000  UNCH  0.0% NA NA NA -0.01 733026 0.00 0.00%
DISCOVERY-CORP. Enterprises Inc 1:24 p.m. 0.07  UNCH  0.0% NA NA NA -0.01 855197 0.00 0.00%
District Copper Corp 2:33 p.m. 0.075  UNCH  0.0% 0.03 0.09 NA -0.04 2.03M 0.00 0.00%
District Copper Corp Com New Canada 9:30 a.m. 0.0418
 0.0007
 1.70%
0.0205 0.045 NA -0.04 1.13M 0.00 0.00%
District Metals Corp 3:59 p.m. 0.575
 0.055
 10.58%
0.25 0.59 NA -0.02 89.78M 0.00 0.00%
District Metals Corp Com Canada 3:26 p.m. 0.4254
 0.0296
 7.48%
0.1821 0.4368 NA -0.02 66.42M 0.00 0.00%
District Mines Ltd 1:39 p.m. 0.10  UNCH  0.0% 0.04 0.18 NA -0.03 1.29M 0.00 0.00%
Dolly Varden Silver Corp 4:00 p.m. 4.79
 0.10
 2.13%
3.21 5.84 NA -0.28 380.90M 0.00 0.00%
Dolly Varden Silver Corporation Common S 4:00 p.m. 3.57
 0.10
 2.88%
0.60 4 NA -0.28 290.12M 0.00 0.00%
Drdgold Ltd American Depositary Shar 4:00 p.m. 14.32
 0.28
 1.99%
7.6401 17.60 0.73 15.35 1.24B 0.165 2.30%
Dundee Precious Metals Inc 4:00 p.m. 20.52
 0.19
 0.94%
10.39 22.665 15.66 1.31 3.42B 0.04 0.78%
Dundee Precious Metals Inc Common Shares 3:59 p.m. 15.09
 0.20
 1.34%
7.54 16.56 11.52 1.31 2.52B 0.04 1.06%
Dynacor Group Inc 4:00 p.m. 4.53
 0.02
 0.44%
4 6.25 10.07 0.45 191.18M 0.0133 3.53%
Dynacor Group Inc Common Shares 2:51 p.m. 3.3265
 0.0265
 0.80%
2.91 4.69 7.39 0.45 140.39M 0.0133 4.81%
Dynasty Gold Corp 2:32 p.m. 0.14  UNCH  0.0% 0.10 0.19 NA -0.01 8.61M 0.00 0.00%
Dynasty Gold Corporation Ordinary Shares 2:32 p.m. 0.1049
 0.0014
 1.35%
0.075 0.14 NA -0.01 6.45M 0.00 0.00%
E2gold Inc 2:16 p.m. 0.005  UNCH  0.0% 0.005 0.02 NA -0.01 1.15M 0.00 0.00%
E2gold Inc Common Shares Canada 11:28 a.m. 0.0027
 0.0001
 3.57%
0.0025 0.013 NA -0.01 619662 0.00 0.00%
Eagle Plains Resources LTD. 3:08 p.m. 0.125  UNCH  0.0% 0.085 0.165 NA NA 14.38M 0.00 0.00%
Eagle Plains Resources LTD. Canada Ord 3:08 p.m. 0.10
 0.003
 3.09%
0.052 0.1196 NA NA 11.51M 0.00 0.00%
East Africa Metals Inc 10:40 a.m. 0.115
 0.005
 4.17%
0.09 0.29 NA -0.02 25.16M 0.00 0.00%
East Africa Metals Inc Ordinary Shares 12:24 p.m. 0.0614
 0.0286
 31.78%
0.0614 0.1883 NA -0.02 13.43M 0.00 0.00%
Eastern Platinum Ltd 3:59 p.m. 0.31
 0.045
 12.68%
0.11 0.36 NA -0.06 62.83M 0.00 0.00%
Eastern Platinum Ltd New Ordinary SH 3:45 p.m. 0.2419
 0.0106
 4.20%
0.08 0.26 NA -0.06 49.03M 0.001 0.41%
Eastfield Res Ltd Ordinary Shares 1:40 p.m. 0.0161
 0.0009
 5.92%
0.013 0.044 NA -0.01 991142 0.00 0.00%
Eastfield Resources LTD. 1:03 p.m. 0.02  UNCH  0.0% 0.015 0.065 NA -0.01 1.23M 0.00 0.00%
Edgewater Exploration Ltd 1:21 p.m. 0.11  UNCH  0.0% 0.06 0.13 NA NA 4.28M 0.00 0.00%
Edgewater Exploration LTD. Common Shares 10:26 a.m. 0.0555
 0.0165
 22.92%
0.0555 0.072 NA NA 2.16M 0.00 0.00%
Edison Lithium Corp 2:45 p.m. 0.09
 0.005
 5.26%
0.065 0.125 NA -0.06 1.71M 0.00 0.00%
Edison Lithium Corp Ordinary Shares 1:42 p.m. 0.068
 0.01
 17.24%
0.0446 0.095 NA -0.06 1.29M 0.00 0.00%
Eldorado Gold Corporation 4:00 p.m. 28.89
 0.16
 0.56%
18.94 29.78 20.49 1.41 5.93B 0.0045 0.03%
Eldorado Gold Corporation Ordinary Share 4:00 p.m. 21.22
 0.19
 0.90%
13.29 21.79 15.05 1.41 4.35B 0.0045 0.04%
Electra Battery Materials Corp 3:59 p.m. 1.44
 0.08
 5.88%
1.26 3.80 NA -2.08 21.36M 0.00 0.00%
Electra Battery Materials Corporation 3:58 p.m. 1.07
 0.01
 0.94%
0.9101 2.8296 NA -5.96 19.22M 0.00 0.00%
Electrum Discovery Corp 3:49 p.m. 0.07
 0.005
 7.69%
0.05 0.18 NA -0.03 6.93M 0.00 0.00%
Electrum Discovery Corp Com Canada 9:48 a.m. 0.0358
 0.0192
 34.91%
0.015 0.126 NA -0.03 3.54M 0.00 0.00%
Element Lifestyle Retirement Inc 3:46 p.m. 0.01  UNCH  0.0% 0.01 0.02 NA -0.007 704783 0.00 0.00%
Elemental Altus Royalties Corp 3:59 p.m. 1.53  UNCH  0.0% 0.97 1.77 76.50 NA 376.02M 0.00 0.00%
Elemental Altus Royalties Corp Ordinary 3:19 p.m. 1.13
 0.0095
 0.85%
0.6927 1.25 56.50 NA 277.71M 0.00 0.00%
Elevation Gold Mng Corp Common Shares 9:30 a.m. 0.0607
 0.0087
 16.73%
0.0465 0.0992 NA -0.2 6.81M 0.00 0.00%
Eloro Resources Ltd 3:55 p.m. 1.28
 0.02
 1.54%
0.77 1.46 NA -0.22 116.93M 0.00 0.00%
Eloro Resources Ltd Ordinary Shares Can 3:52 p.m. 0.92
 0.0499
 5.14%
0.54 1.026 NA -0.22 84.04M 0.00 0.00%
Elysee Development Corp 12:40 p.m. 0.345
 0.005
 1.43%
0.27 0.37 17.25 0.02 9.76M 0.01 2.90%
Elysee Development Corp Common Shares 3:41 p.m. 0.2589
 0.0001
 0.04%
0.193 0.269 12.95 0.02 7.32M 0.01 3.86%
Eminent Gold Corp 10:44 a.m. 0.36  UNCH  0.0% 0.21 0.515 NA -0.09 23.69M 0.00 0.00%
Eminent Gold Corp Common Shares 11:56 a.m. 0.27  UNCH  0.0% 0.1827 0.352 NA -0.02 17.76M 0.00 0.00%
Empire Metals Corp 12:35 p.m. 0.10
 0.04
 28.57%
0.025 0.16 NA -0.01 13.94M 0.00 0.00%
Empire Metals Corp Common Shares Canada 0/0/NA NA  UNCH  0.0% NA NA NA -0.01 0 0.00 NA%
Empress Royalty Corp 3:59 p.m. 0.63
 0.01
 1.56%
0.32 0.71 63.00 0.01 74.71M 0.00 0.00%
Empress Rty Corp Com Canada 3:59 p.m. 0.469
 0.001
 0.21%
0.22 0.55 46.90 0.01 55.61M 0.00 0.00%
Encore Energy Corp 4:00 p.m. 2.09
 0.02
 0.95%
1.01 4.50 NA -0.34 390.89M 0.00 0.00%
Encore Energy Corp 4:00 p.m. 2.84
 0.01
 0.35%
1.47 6.12 NA -0.34 529.34M 0.00 0.00%
Endeavour Mining Plc 4:00 p.m. 43.85
 2.42
 5.84%
25.07 45.165 NA -1.23 10.61B 0.57 2.60%
Endeavour Mng Plc Ordinary Shares 3:37 p.m. 31.90
 1.52
 5.00%
17.51 32.69 NA -1.23 7.72B 0.57 3.57%
Endeavour Silver Corp 4:00 p.m. 6.53
 0.27
 3.97%
3.38 7.87 NA -0.13 1.89B 0.00 0.00%
Endeavour Silver Corporation Ordinary SH 4:00 p.m. 4.80
 0.16
 3.23%
2.46 5.67 NA -0.13 1.39B 0.00 0.00%
Endurance Gold Corp 12:02 p.m. 0.205
 0.01
 4.65%
0.10 0.215 NA NA 36.14M 0.00 0.00%
Endurance Gold Corp Common Shares Canad 11:21 a.m. 0.15
 0.0245
 19.52%
0.079 0.1504 NA NA 26.44M 0.00 0.00%
Enduro Metals Corporation 3:35 p.m. 0.165  UNCH  0.0% 0.13 0.285 NA -0.03 8.56M 0.00 0.00%
Enduro Metals Corporation Common Shares 3:35 p.m. 0.122
 0.0025
 2.09%
0.088 0.2571 NA -0.03 6.33M 0.00 0.00%
Engold Mines Ltd 3:41 p.m. 0.035
 0.005
 12.50%
0.03 0.08 NA -0.01 1.45M 0.00 0.00%
Engold Mines Ltd Ordinary Shares 11:35 a.m. 0.0036
 0.0202
 84.87%
0.0018 0.05 NA -0.01 148974 0.00 0.00%
Entree Resources Ltd 3:59 p.m. 2.01
 0.02
 1.00%
1.35 2.75 NA -0.05 416.88M 0.00 0.00%
Entree Resources LTD. Common Shares 3:51 p.m. 1.4765
 0.0065
 0.44%
0.956 1.91 NA -0.05 306.23M 0.00 0.00%
Equinox Gold Corp 4:00 p.m. 8.93
 0.54
 5.70%
6.18 10.35 12.58 0.75 4.07B 0.00 0.00%
Equinox Gold Corp Common Shares 4:00 p.m. 6.55
 0.40
 5.75%
4.48 7.45 9.23 0.75 2.99B 0.00 0.00%
Equity Metals Corporation 3:55 p.m. 0.23  UNCH  0.0% 0.125 0.325 NA -0.03 44.99M 0.00 0.00%
Equity Metals Corporation Ordinary Share 3:43 p.m. 0.17
 0.0016
 0.93%
0.085 0.2317 NA -0.03 33.25M 0.00 0.00%
Euro Sun Mining Inc 4:15 p.m. 0.14
 0.005
 3.70%
0.035 0.155 NA NA 54.14M 0.00 0.00%
Euro Sun Mining Inc Common Shares 12:20 p.m. 0.1008
 0.0016
 1.61%
0.0231 0.112 NA NA 38.98M 0.00 0.00%
Excellon Resources Inc 3:55 p.m. 0.1557
 0.0106
 7.30%
0.051 0.1667 NA -0.05 21.43M 0.00 0.00%
Excellon Resources Inc 3:59 p.m. 0.20
 0.01
 5.26%
0.10 0.22 NA -0.05 27.53M 0.00 0.00%
Exgen Res Inc Common Shares 1:41 p.m. 0.085
 0.0067
 8.56%
0.0405 0.0927 NA NA 5.86M 0.00 0.00%
Exgen Resources Inc 11:39 a.m. 0.085
 0.005
 6.25%
0.05 0.12 NA -0.002904 5.86M 0.00 0.00%
Fairchild Gold Corp 3:45 p.m. 0.045
 0.005
 10.00%
0.025 0.085 NA -0.02 3.45M 0.00 0.00%
Falco Resources Ltd 2:19 p.m. 0.24
 0.005
 2.13%
0.15 0.43 NA -0.01 72.99M 0.00 0.00%
Falco Resources LTD. Common Shares Cana 2:49 p.m. 0.1815
 0.0044
 2.48%
0.0128 0.32 NA -0.01 55.20M 0.00 0.00%
Falcon Gold Corp 3:34 p.m. 0.015
 0.005
 50.00%
0.01 0.05 NA -0.01 2.66M 0.00 0.00%
Falcon Gold Corp Canada 1:08 p.m. 0.0098
 0.0008
 7.55%
0.008 0.0431 NA -0.01 1.74M 0.00 0.00%
Fancamp Exploration Ltd Ordinary Shares 12:18 p.m. 0.0574
 0.0074
 14.80%
0.0381 0.0635 1.91 0.01 13.91M 0.00 0.00%
Fancamp Exploration LTD. 2:33 p.m. 0.075  UNCH  0.0% 0.05 0.095 2.50 0.01 18.18M 0.00 0.00%
Fidelity Minerals Corp 9:37 a.m. 0.025  UNCH  0.0% 0.02 0.10 NA -0.01 2.72M 0.00 0.00%
Fidelity Minerals Corp Common Shares 11:19 a.m. 0.0105
 0.0056
 34.78%
0.0105 0.0161 NA -0.01 1.14M 0.00 0.00%
Finlay Minerals Ltd Ordinary Shares Can 3:08 p.m. 0.0701
 0.0049
 6.53%
0.0139 0.108 NA NA 9.82M 0.00 0.00%
Finlay Minerals LTD. 3:56 p.m. 0.09
 0.005
 5.26%
0.02 0.16 NA -0.002946 12.61M 0.00 0.00%
Firefox Gold Corp 12:06 p.m. 0.045  UNCH  0.0% 0.03 0.055 NA -0.01 8.95M 0.00 0.00%
Firefox Gold Corp Ordinary Shares Canad 12:09 p.m. 0.033
 0.002
 6.45%
0.0175 0.0444 NA -0.01 6.56M 0.00 0.00%
First Majestic Silver Corp 4:00 p.m. 11.23
 0.15
 1.32%
6.23 11.85 NA -0.34 5.44B 0.0045 0.16%
First Majestic Silver Corp Ordinary Sha 4:00 p.m. 8.24
 0.10
 1.20%
4.43 8.66 NA -0.34 3.99B 0.0045 0.22%
First Mining Gold Corp 3:29 p.m. 0.193
 0.007
 3.50%
0.115 0.21 NA -0.02 208.60M 0.00 0.00%
First Mining Gold Corp Ordinary Shares 3:24 p.m. 0.1425
 0.0025
 1.72%
0.08 0.153 NA -0.02 154.02M 0.00 0.00%
Fitzroy Minerals Inc 3:49 p.m. 0.38
 0.01
 2.56%
0.10 0.55 NA -0.02 86.36M 0.00 0.00%
Fitzroy Minerals Inc Com Canada 3:03 p.m. 0.2751
 0.0464
 14.43%
0.0736 0.4021 NA -0.02 62.52M 0.00 0.00%
Fjordland Exploration Inc 10:28 a.m. 0.01  UNCH  0.0% 0.01 0.02 NA -0.01 829355 0.00 0.00%
Fjordland Exploration Inc Ordinary Share 9:54 a.m. 0.0013  UNCH  0.0% 0.0013 0.004 NA NA 107816 0.00 0.00%
Foran Mining Corp Ordinary Shares Canad 3:50 p.m. 2.40
 0.01
 0.41%
2.01 3.41 NA -0.05 943.53M 0.00 0.00%
Foran Mining Corporation 4:00 p.m. 3.26
 0.03
 0.91%
2.81 4.69 NA -0.05 1.28B 0.00 0.00%
Fort ST James Nickel Corp 3:42 p.m. 0.04  UNCH  0.0% 0.04 0.06 NA -0.02 1.05M 0.00 0.00%
Fort ST. James Nickel Corp Ordinary Sha 11:35 a.m. 0.0228
 0.0008
 3.64%
0.022 0.0241 NA -0.02 598460 0.00 0.00%
Fortuna Mining Corp Common Shares 4:00 p.m. 6.88  UNCH  0.0% 3.86 7.55 13.49 -0.17 2.11B 0.00 0.00%
Fpx Nickel Corp 1:24 p.m. 0.25
 0.01
 4.17%
0.215 0.325 NA -0.01 78.76M 0.00 0.00%
Fpx Nickel Corp Ordinary Shares 3:05 p.m. 0.1776
 0.0032
 1.83%
0.143 0.2476 NA -0.01 55.95M 0.00 0.00%
Franco-nevada Corporation 4:00 p.m. 167.77
 3.15
 1.91%
112.70 179.99 52.26 2.87 32.32B 0.38 0.91%
Franco-nevada Corporation 4:15 p.m. 228.13
 3.01
 1.34%
156.31 245.54 70.25 2.87 43.95B 0.38 0.67%
Freegold Ventures Ltd 4:00 p.m. 1.18
 0.05
 4.42%
0.39 1.32 NA NA 623.55M 0.00 0.00%
Freegold Ventures LTD. Ordinary Shares 3:55 p.m. 0.8665
 0.0332
 3.98%
0.28 0.9899 NA NA 457.89M 0.00 0.00%
Frontier Lithium Inc 3:59 p.m. 0.53  UNCH  0.0% 0.385 0.83 NA -0.11 120.85M 0.00 0.00%
Frontier Lithium Ordinary Shares 3:58 p.m. 0.38
 0.0035
 0.91%
0.269 0.5857 NA -0.11 86.65M 0.00 0.00%
Full Metal Minerals Ltd 3:35 p.m. 0.03  UNCH  0.0% 0.03 0.065 NA -0.01 1.78M 0.00 0.00%
Full Metal Minerals Ltd Common Shares 12:41 p.m. 0.091
 0.061
 203.33%
0.0038 0.091 NA -0.01 5.40M 0.00 0.00%
Fury Gold Mines Ltd 3:59 p.m. 0.72
 0.02
 2.86%
0.48 0.75 NA -0.73 109.40M 0.00 0.00%
Fury Gold Mines Ltd Common Shares 3:58 p.m. 0.5202
 0.0092
 1.74%
0.3485 0.56 NA -0.73 86.90M 0.00 0.00%
Future Fuels Inc 2:25 p.m. 0.35  UNCH  0.0% 0.18 0.86 NA -0.51 28.15M 0.00 0.00%
G2 Goldfields Inc 4:00 p.m. 3.02
 0.04
 1.31%
1.31 3.68 NA -0.02 728.15M 0.00 0.00%
G2 Goldfields Inc Common Shares 3:57 p.m. 2.24
 0.0001
 0.00%
0.968 2.78 NA -0.02 540.08M 0.00 0.00%
Gabo Mining Ltd 3:33 p.m. 0.12
 0.01
 9.09%
0.055 0.135 NA -0.18 2.61M 0.00 0.00%
Gabo Mining Ltd Ordinary Shares 9:30 a.m. 0.04
 0.0194
 32.66%
0.028 0.4305 NA -0.21 401111 0.00 0.00%
Gabriel Res Ltd Com New Canada 11:15 a.m. 0.0349
 0.0865
 71.25%
0.0349 0.226 NA -0.2 0 0.00 0.00%
Gabriel Resources Ltd 11:52 a.m. 0.14
 0.005
 3.45%
0.05 0.20 NA -0.2 33.57M 0.00 0.00%
Galantas Gold Corp 2:58 p.m. 0.075  UNCH  0.0% 0.04 0.185 NA -0.08 8.61M 0.00 0.00%
Galantas Gold Corporation Ordinary Share 1:46 p.m. 0.0552
 0.0168
 23.33%
0.0234 0.147 NA -0.08 6.34M 0.00 0.00%
Galiano Gold Inc 4:00 p.m. 1.53
 0.11
 7.75%
1 2 76.50 0.02 394.42M 0.00 0.00%
Galiano Gold Inc 4:00 p.m. 2.06
 0.11
 5.64%
1.435 2.73 103.00 0.02 529.75M 0.00 0.00%
Galore Res Inc Common Shares Canada 3:13 p.m. 0.024
 0.006
 20.00%
0.0046 0.035 NA -0.01 4.26M 0.00 0.00%
Galore Resources Inc 2:59 p.m. 0.03
 0.005
 14.29%
0.01 0.06 NA -0.01 5.32M 0.00 0.00%
Garibaldi Resources Corp 11:59 a.m. 0.06  UNCH  0.0% 0.05 0.11 NA -0.01 8.25M 0.00 0.00%
Garibaldi Resources Corp Ordinary Shares 12:38 p.m. 0.051
 0.0023
 4.72%
0.015 0.0817 NA -0.01 7.01M 0.00 0.00%
Generation Mining Ltd 3:59 p.m. 0.36
 0.06
 14.29%
0.105 0.46 NA -0.09 85.32M 0.00 0.00%
Generation Mining Ltd Common Shares 3:48 p.m. 0.2684
 0.0397
 12.88%
0.0757 0.3393 NA -0.09 63.61M 0.00 0.00%
Gfg Resources Inc 1:33 p.m. 0.16
 0.01
 6.67%
0.065 0.225 NA -0.01 43.20M 0.00 0.00%
Gfg Resources Inc Ordinary Shares Cana 3:49 p.m. 0.1179
 0.0023
 1.99%
0.0505 0.1581 NA -0.01 31.83M 0.00 0.00%
Gfm Resources LTD. 2:41 p.m. 0.065
 0.005
 8.33%
0.02 0.065 NA -0.03 1.24M 0.00 0.00%
Ggl Resources Corp 3:20 p.m. 0.05  UNCH  0.0% 0.025 0.08 NA NA 4.59M 0.00 0.00%
Ggl Resources Corporation Ordinary Share 1:41 p.m. 0.0383
 0.0653
 63.03%
0.0119 0.1036 NA NA 3.52M 0.00 0.00%
Glacier Lake Res Inc Ordinary Shares CA 9:30 a.m. 0.03  UNCH  0.0% 0.03 0.03 NA -0.03 649577 0.00 0.00%
Glacier Lake Resources Inc 9:30 a.m. 0.04
 0.005
 14.29%
0.02 0.07 NA -0.03 866102 0.00 0.00%
Glen Eagle Resources Inc Ordinary Shares 1:35 p.m. 0.0001
 0.0011
 91.67%
0.0001 0.0012 NA -0.005889 14580 0.00 0.00%
Global Copper Corp 11:25 a.m. 0.015
 0.005
 25.00%
0.015 0.035 NA NA 619841 0.00 0.00%
Global Copper Corp Com Canada 2:56 p.m. 0.0000  UNCH  0.0% NA NA NA NA 33058 0.00 0.00%
Gmv Minerals Inc 3:57 p.m. 0.26
 0.005
 1.96%
0.075 0.26 NA -0.01 25.56M 0.00 0.00%
Gmv Minerals Inc Ordinary Shares Canad 3:57 p.m. 0.19
 0.0058
 3.15%
0.0539 0.1929 NA -0.01 18.68M 0.00 0.00%
Gobimin Inc Ordinary Shares Canada 3:48 p.m. 1.2742
 0.0058
 0.45%
0.6438 1.28 NA -0.042 62.52M 0.01 0.78%
Gogold Resources Inc 4:00 p.m. 2.22
 0.02
 0.89%
1.04 2.405 222.00 0.005 839.97M 0.00 0.00%
Gogold Resources Inc Ordinary Shares C 3:58 p.m. 1.63
 0.005
 0.31%
0.72 1.76 163.00 0.005 616.73M 0.00 0.00%
Golconda Gold Ltd 3:33 p.m. 0.56  UNCH  0.0% 0.21 0.70 NA -0.02 40.23M 0.00 0.00%
Golconda Gold Ltd Common Shares 1:12 p.m. 0.4111
 0.0174
 4.06%
0.1548 0.518 NA -0.02 29.53M 0.00 0.00%
Gold Fields Ltd American Depositary 4:00 p.m. 25.24
 0.89
 3.66%
12.98 26.36 18.29 1.38 22.59B 0.385 3.05%
Gold Finder Resources Ltd 3:45 p.m. 0.05  UNCH  0.0% 0.025 0.16 NA NA 3.13M 0.00 0.00%
Gold Reserve Ltd 3:30 p.m. 2.79  UNCH  0.0% 1.60 6.72 NA NA 0 0.00 0.00%
Gold Resv Ltd Bermuda Com Shs Bermuda 3:28 p.m. 2.05
 0.05
 2.50%
1.09 4.92 NA -0.23 231.73M 0.00 0.00%
Gold Royalty Corp Common Shares 4:00 p.m. 2.27
 0.11
 5.09%
1.16 2.28 NA -0.02 386.97M 0.01 1.76%
Gold Springs Resource Corp 10:20 a.m. 0.09
 0.005
 5.88%
0.055 0.135 NA NA 25.47M 0.00 0.00%
Gold Springs Resource Corp Ordinary Shar 9:45 a.m. 0.0676
 0.0042
 6.62%
0.036 0.0987 NA NA 19.13M 0.00 0.00%
Gold Terra Resource Corp 3:11 p.m. 0.055  UNCH  0.0% 0.045 0.085 NA NA 22.75M 0.00 0.00%
Gold Terra Resource Corp Common Shares 2:34 p.m. 0.037  UNCH  0.0% 0.0271 0.0632 NA NA 15.31M 0.00 0.00%
Goldbank Mining Corporation 2:34 p.m. 0.295  UNCH  0.0% 0.15 0.335 NA -0.01 56.64M 0.00 0.00%
Goldbank Mining Corporation Ordinary Sha 11:38 a.m. 0.1519
 0.1301
 596.79%
0.1519 0.1519 NA -0.01 29.16M 0.00 0.00%
Goldcliff Resource Corp Ordinary Shares 1:17 p.m. 0.0343
 0.0083
 31.92%
0.011 0.0343 NA NA 2.43M 0.00 0.00%
Goldcliff Resource Corporation 11:14 a.m. 0.035
 0.005
 12.50%
0.015 0.04 NA NA 2.48M 0.00 0.00%
Golden Arrow Res Corp 11:58 a.m. 0.045  UNCH  0.0% 0.035 0.075 NA -0.05 7.62M 0.00 0.00%
Golden Arrow Res Corp Common Shares 11:58 a.m. 0.0347
 0.0037
 11.94%
0.0205 0.0486 NA -0.06 5.88M 0.00 0.00%
Golden Goliath Res Ltd Com New Common SH 3:05 p.m. 0.0453
 0.0133
 41.56%
0.017 0.10 NA -0.13 1.15M 0.00 0.00%
Golden Goliath Resources LTD. 3:00 p.m. 0.04  UNCH  0.0% 0.025 0.08 NA -0.13 1.02M 0.00 0.00%
Golden Harp Res Inc Ordinary Shares CA 3:04 p.m. 0.0000  UNCH  0.0% NA NA 17.39 -0.004468 3.37M 0.00 0.00%
Golden Minerals CO 2:57 p.m. 0.174
 0.0039
 2.29%
0.07 0.54 NA -0.52 2.62M 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%
Goldex Resources Corpo 11:36 a.m. 0.055
 0.005
 8.33%
0.03 0.10 NA -0.08 1.82M 0.00 0.00%
Goldex Resources Corporation Ordinary SH 2:29 p.m. 0.014
 0.004
 40.00%
0.01 0.0599 NA -0.08 463438 0.00 0.00%
Goldgroup Mining Inc 3:58 p.m. 0.98
 0.01
 1.03%
0.03 1.11 NA -0.15 211.03M 0.00 0.00%
Goldgroup Mng Inc Ordinary Shares 3:45 p.m. 0.73
 0.029
 4.14%
0.017 0.812 NA -0.03 157.20M 0.00 0.00%
Goldhills Hldg Ltd Ordinary Shares 12:59 p.m. 0.0306
 0.0194
 38.80%
0.0306 0.05 NA -0.01 962431 0.00 0.00%
Goldhills Holding Ltd 11:42 a.m. 0.06
 0.005
 7.69%
0.035 0.12 NA -0.01 1.89M 0.00 0.00%
Goldmining Inc Common Shares 4:00 p.m. 0.76
 0.004
 0.52%
0.71 1.06 NA -0.13 149.26M 0.00 0.00%
Goldmoney Inc 11:31 a.m. 8.46
 0.01
 0.12%
6.45 10.58 NA NA 0 0.0038 0.18%
Goldshore Resources Inc 3:54 p.m. 0.33
 0.01
 3.12%
0.225 0.395 NA -0.05 120.91M 0.00 0.00%
Goldshore Resources Inc Common Shares 3:57 p.m. 0.2368
 0.0048
 2.07%
0.153 0.3148 NA -0.02 86.76M 0.00 0.00%
Goldsource Mines Inc Common Shares 9:38 a.m. 0.5062
 0.0038
 0.74%
0.1696 0.585 NA -0.12 30.28M 0.00 0.00%
Gpm Metals Inc 3:16 p.m. 0.11
 0.005
 4.76%
0.045 0.16 NA -0.01 15.01M 0.00 0.00%
Gpm Metals Inc Ordinary Shares 11:58 a.m. 0.03
 0.0362
 54.68%
0.03 0.075 NA -0.01 4.09M 0.00 0.00%
GR Silver Mining Ltd 3:59 p.m. 0.17
 0.013
 7.10%
0.095 0.295 2.13 -0.1 58.56M 0.00 0.00%
GR Silver Mng Ltd Common Shares 3:57 p.m. 0.1268
 0.0089
 6.56%
0.07 0.2135 1.59 0.06 43.68M 0.00 0.00%
Granada Gold Mine Inc 3:05 p.m. 0.03  UNCH  0.0% 0.02 0.055 NA -0.012 4.95M 0.00 0.00%
Granada Gold Mine Inc Common Shares 1:27 p.m. 0.0199
 0.0018
 8.29%
0.0134 0.0407 NA -0.012 3.29M 0.00 0.00%
Grande Portage Resources Ltd Ordinary SH 3:20 p.m. 0.1538
 0.0022
 1.41%
0.101 0.2808 NA -0.01 19.88M 0.00 0.00%
Grande Portage Resources LTD. 11:45 a.m. 0.205
 0.005
 2.38%
0.14 0.38 NA -0.01 26.50M 0.00 0.00%
Granite Creek Copper Ltd 3:08 p.m. 0.035
 0.005
 12.50%
0.01 0.04 NA -0.01 6.97M 0.00 0.00%
Granite Creek Copper LTD. Common Shares 10:59 a.m. 0.029
 0.0016
 5.23%
0.007 0.0343 NA -0.01 5.77M 0.00 0.00%
Grizzly Discoveries Inc 10:43 a.m. 0.02  UNCH  0.0% 0.015 0.035 NA -0.003856 3.19M 0.00 0.00%
Grizzly Discoveries Inc Common Shares 12:27 p.m. 0.0175
 0.0006
 3.31%
0.0116 0.027 NA -0.003856 2.79M 0.00 0.00%
Guanajuato Silver Company Ltd 4:00 p.m. 0.26
 0.005
 1.96%
0.14 0.33 NA -0.04 123.24M 0.00 0.00%
Gungnir Resources Inc 12:08 p.m. 0.02  UNCH  0.0% 0.015 0.04 NA -0.01 2.39M 0.00 0.00%
Gungnir Resources Inc Ordinary Shares 3:51 p.m. 0.013
 0.002
 13.33%
0.0121 0.0319 NA NA 1.56M 0.00 0.00%
Gunpoint Exploration LTD. 2:24 p.m. 0.485  UNCH  0.0% 0.485 0.72 NA -0.01 24.87M 0.00 0.00%
Gunpoint Exploration LTD. Ordinary Share 2:52 p.m. 0.3319
 0.0531
 13.79%
0.3319 0.4439 NA -0.01 17.02M 0.00 0.00%
Happy Creek Minerals Ltd Common Shares 1:07 p.m. 0.0041
 0.0559
 93.17%
0.0041 0.0524 NA -0.004802 605720 0.00 0.00%
Happy Creek Minerals LTD. 2:04 p.m. 0.05  UNCH  0.0% 0.035 0.07 NA -0.004802 7.39M 0.00 0.00%
Harmony Gold Mining Company Ltd 4:00 p.m. 14.94
 0.59
 4.11%
7.97 18.77 0.90 13.64 9.30B 0.12 1.61%
Harvest Gold Corp 3:41 p.m. 0.09
 0.01
 12.50%
0.02 0.095 NA -0.01 7.93M 0.00 0.00%
Harvest Gold Corp Common Shares 2:47 p.m. 0.08
 0.0269
 50.66%
0.015 0.08 NA -0.01 7.05M 0.00 0.00%
Hayasa Metals Inc 1:57 p.m. 0.115
 0.015
 15.00%
0.06 0.32 NA -0.13 7.01M 0.00 0.00%
Heliostar Metals Ltd 3:59 p.m. 1.30  UNCH  0.0% 0.25 1.48 3.71 -0.12 311.96M 0.00 0.00%
Heliostar Metals LTD. Ordinary Shares 4:00 p.m. 0.955
 0.005
 0.53%
0.1737 1.083 2.73 -0.12 229.17M 0.00 0.00%
Homerun Res Inc Common Shares 3:59 p.m. 0.99
 0.2402
 32.03%
0.6317 2 NA -0.07 61.88M 0.00 0.00%
Homerun Resources Inc 3:59 p.m. 1.34
 0.31
 30.10%
0.85 2.68 NA -0.07 83.76M 0.00 0.00%
Honey Badger Silver Inc 3:51 p.m. 0.135
 0.005
 3.57%
0.055 0.21 NA -0.04 10.21M 0.00 0.00%
Honey Badger Silver Inc Ordinary Shares 2:58 p.m. 0.0997
 0.005
 5.28%
0.0397 0.1491 NA -0.04 7.54M 0.00 0.00%
Hudbay Minerals Inc 4:15 p.m. 13.08
 0.19
 1.47%
8.49 13.94 33.05 0.2 5.17B 0.01 0.15%
Hudbay Minerals Inc Ordinary Shares CA 4:00 p.m. 9.61
 0.17
 1.80%
5.95 9.86 24.64 0.2 3.80B 0.01 0.21%
Huntsman Exploration Inc 11:34 a.m. 0.135
 0.01
 8.00%
0.02 0.155 NA -0.02 4.14M 0.00 0.00%
Huntsman Exploration Inc Ordinary Share 10:07 a.m. 0.0896
 0.0019
 2.08%
0.013 0.0915 NA -0.02 2.75M 0.00 0.00%
Hycroft Mining Holding Corporation - Cla 4:00 p.m. 3.40
 0.88
 20.56%
1.95 4.6959 NA -2.63 84.94M 0.00 0.00%
I 80 Gold Corp 4:00 p.m. 0.90
 0.01
 1.10%
0.47 1.71 NA -0.34 399.02M 0.00 0.00%
I-80 Gold Corp Common Shares 4:00 p.m. 0.662
 0.0035
 0.53%
0.3391 1.26 NA -0.34 521.74M 0.00 0.00%
Iamgold Corp 4:00 p.m. 10.25
 0.25
 2.50%
4.86 11.63 6.83 1.5 5.89B 0.0625 1.22%
Iamgold Corporation Ordinary Shares 4:00 p.m. 7.54
 0.23
 3.15%
3.45 8.38 5.03 1.5 4.32B 0.0625 1.66%
Iconic Minerals Ltd 3:58 p.m. 0.05
 0.005
 11.11%
0.01 0.055 NA -0.02 7.38M 0.00 0.00%
Imagine Lithium Inc 3:05 p.m. 0.015  UNCH  0.0% 0.015 0.055 NA NA 5.11M 0.00 0.00%
Imagine Lithium Inc Common Shares 3:22 p.m. 0.0108
 0.0012
 10.00%
0.01 0.0301 NA NA 3.68M 0.00 0.00%
Imining Technologies Inc Ordinary Shares 9:53 a.m. 0.04
 0.01
 20.00%
0.04 0.05 NA -0.15 1.88M 0.00 0.00%
Impact Silver Corp 3:59 p.m. 0.28
 0.015
 5.66%
0.155 0.32 NA -0.04 69.28M 0.00 0.00%
Impact Silver Corp Ordinary Shares Cana 3:50 p.m. 0.203
 0.0067
 3.41%
0.1098 0.2301 NA -0.04 50.23M 0.00 0.00%
Inca One Gold Corporation Ordinary Share 1:34 p.m. 0.0000  UNCH  0.0% NA NA NA -0.14 2.69M 0.00 0.00%
Independence Gold Corp 3:59 p.m. 0.15  UNCH  0.0% 0.125 0.33 NA -0.03 33.70M 0.00 0.00%
Independence Gold Corp Common Shares CA 3:55 p.m. 0.1147
 0.0067
 6.20%
0.0898 0.234 NA -0.03 25.77M 0.00 0.00%
Insuraguest Technologies Inc 11:30 a.m. 0.02
 0.005
 20.00%
0.015 0.065 NA -0.01 3.41M 0.00 0.00%
Insuraguest Technologies Inc Com Canada 3:05 p.m. 0.0073
 0.0081
 52.60%
0.0073 0.0342 NA -0.01 1.24M 0.00 0.00%
Integra Resources Corp 4:00 p.m. 2.27
 0.02
 0.89%
1.10 2.68 NA -0.1 382.66M 0.00 0.00%
Integra Resources Corp Common Shares 4:00 p.m. 1.73
 0.10
 6.13%
0.79 1.945 NA -0.1 292.37M 0.00 0.00%
Inter Rock Minerals Inc 9:38 a.m. 0.80
 0.01
 1.23%
0.50 0.95 NA NA 0 0.00 0.00%
Inter Rock Minerals Inc Canada Ordinar 10:05 a.m. 0.58
 0.02
 3.57%
0.4846 0.5852 11.60 0.05 12.68M 0.00 0.00%
International Iconic Gold Exp Corp 10:15 a.m. 0.015  UNCH  0.0% 0.015 0.03 NA -0.01 1.52M 0.00 0.00%
International Iconic Gold Exploration CO 3:39 p.m. 0.0107
 0.0046
 30.07%
0.0058 0.0213 NA -0.01 1.08M 0.00 0.00%
Inventus Mining Corp 3:54 p.m. 0.16
 0.01
 5.88%
0.03 0.195 NA NA 30.75M 0.00 0.00%
Inventus Mng Corp Common Shares 10:06 a.m. 0.1331
 0.0083
 5.87%
0.02 0.1414 NA NA 25.58M 0.00 0.00%
Inzinc Mining Ltd 2:59 p.m. 0.025
 0.005
 25.00%
0.015 0.035 NA -0.000784 3.09M 0.00 0.00%
Inzinc Mining LTD. Ordinary Shares Cana 12:25 p.m. 0.0041
 0.0013
 24.07%
0.0041 0.02 NA -0.01 505949 0.00 0.00%
Ioneer Ltd - American Depositary Shares 3:53 p.m. 3.25
 0.033
 1.00%
3.02 9.35 NA -0.144 191.40M 0.00 0.00%
Jade Leader Corp 12:54 p.m. 0.03  UNCH  0.0% 0.015 0.06 NA NA 2.24M 0.00 0.00%
Jade Leader Corp Ordinary Shares 3:48 p.m. 0.0018
 0.0082
 82.00%
0.0018 0.039 NA NA 134473 0.00 0.00%
Jaeger Resources Corp Ordinary Shares 9:59 a.m. 0.001
 0.001
 50.00%
0.001 0.002 NA -0.01 109783 0.00 0.00%
Jaguar Mining Inc 4:00 p.m. 3.88
 0.03
 0.78%
1.97 5.92 NA -0.02 307.74M 0.04 4.12%
Jaguar Mng Inc Ordinary Shares 3:08 p.m. 2.86
 0.053
 1.89%
1.3894 4.3555 NA -0.02 226.84M 0.04 5.59%
Japan Gold Corp 1:08 p.m. 0.095
 0.005
 5.00%
0.04 0.15 NA -0.01 26.49M 0.00 0.00%
Japan Gold Corp Common Shares 12:54 p.m. 0.0706
 0.0026
 3.82%
0.0367 0.111 NA -0.02 19.69M 0.00 0.00%
Jaxon Mng Inc Ordinary Shares 12:18 p.m. 0.0072
 0.0027
 60.00%
0.0045 0.0072 NA -0.003978 1.21M 0.00 0.00%
Jayden Res Inc New Ordinary Shares 9:30 a.m. 0.0318
 0.0001
 0.31%
0.0171 0.0589 NA -0.01 1.86M 0.00 0.00%
Jayden Resources Inc 3:44 p.m. 0.05
 0.01
 16.67%
0.02 0.12 NA -0.002364 5.58M 0.00 0.00%
Jervois Global Ltd Ordinary Shares 3:52 p.m. 0.0086
 0.0006
 7.50%
0.0055 0.017 NA -0.1065 23.24M 0.00 0.00%
K2 Gold Corp Ordinary Shares Canada 3:15 p.m. 0.2663
 0.0063
 2.42%
0.0534 0.3013 NA -0.01 40.20M 0.00 0.00%
K2 Gold Corporation 3:40 p.m. 0.36
 0.01
 2.70%
0.07 0.425 NA -0.012 54.34M 0.00 0.00%
K92 Mining Inc 4:00 p.m. 15.85
 0.47
 3.06%
6.83 16.07 34.46 0.46 3.80B 0.00 0.00%
K92 Mining Inc Common Shares Canada 3:59 p.m. 11.65
 0.41
 3.65%
4.98 11.7499 25.33 0.46 2.80B 0.00 0.00%
Kaizen Discovery Inc Common Shares 11:18 a.m. 0.10
 0.04
 28.57%
0.10 0.14 NA -0.07 6.59M 0.00 0.00%
Keon Cap Inc Common Shares 12:06 p.m. 0.0000  UNCH  0.0% NA NA NA -0.08 1.45M 0.00 0.00%
Keon Capital Inc 9:30 a.m. 0.065  UNCH  0.0% 0.065 0.14 NA -0.03 323925 0.00 0.00%
Kermode Resources LTD. 1:33 p.m. 0.01  UNCH  0.0% 0.005 0.015 NA -0.01 893430 0.00 0.00%
Kesselrun Resources Ltd 9:30 a.m. 0.05
 0.005
 11.11%
0.025 0.075 NA -0.003361 4.70M 0.00 0.00%
Kesselrun Resources LTD. Ordinary Shares 10:59 a.m. 0.03
 0.009
 23.08%
0.0163 0.0628 NA -0.003361 2.82M 0.00 0.00%
Kestrel Gold Inc 2:42 p.m. 0.04
 0.005
 11.11%
0.02 0.045 NA -0.003 4.27M 0.00 0.00%
Kestrel Gold Inc Common Shares Canada 10:36 a.m. 0.0379  UNCH  0.0% 0.0112 0.05 NA -0.003 4.04M 0.00 0.00%
Kincora Copper Ltd 1:48 p.m. 0.035
 0.005
 12.50%
0.025 0.06 NA -0.01 10.21M 0.00 0.00%
Kincora Copper Ltd Common Shares 12:31 p.m. 0.03
 0.02
 40.00%
0.01 0.05 NA -0.01 8.75M 0.00 0.00%
King Global Ventures Inc Com NO Par Can 2:33 p.m. 0.57
 0.021
 3.83%
0.2066 0.57 NA -0.16 16.36M 0.00 0.00%
Kingman Minerals Ltd 2:35 p.m. 0.10
 0.015
 13.04%
0.065 0.15 NA -0.02 1.26M 0.00 0.00%
Kingman Minerals Ltd Ordinary Shares 11:11 a.m. 0.075
 0.0137
 15.45%
0.05 0.1381 NA -0.02 945191 0.00 0.00%
Kingsmen Res Ltd Common Shares 3:48 p.m. 0.8339
 0.0124
 1.47%
0.165 0.86 NA -0.04 21.21M 0.00 0.00%
Kingsmen Resources Ltd 3:48 p.m. 1.12
 0.03
 2.61%
0.215 1.20 NA -0.04 28.48M 0.00 0.00%
Kinross Gold Corp 4:00 p.m. 21.16
 0.29
 1.39%
9.905 22.01 21.30 0.77 25.96B 0.03 0.57%
Kinross Gold Corporation 4:00 p.m. 15.53
 0.27
 1.77%
7.20 15.96 15.85 0.77 19.05B 0.03 0.77%
Kirkland Lake Discoveries Corp 3:12 p.m. 0.035  UNCH  0.0% 0.025 0.07 NA -0.05 3.86M 0.00 0.00%
Kirkland Lake Discoveries Corp Ordinary 11:59 a.m. 0.0247
 0.0053
 17.67%
0.0218 0.06 NA -0.05 2.73M 0.00 0.00%
Klondike Gold Corp 3:54 p.m. 0.09
 0.005
 5.88%
0.055 0.11 NA -0.004733 19.37M 0.00 0.00%
Klondike Gold Corp Ordinary Shares 3:54 p.m. 0.0667
 0.0025
 3.89%
0.0379 0.083 NA -0.004733 14.35M 0.00 0.00%
Klondike Silver Corp 3:50 p.m. 0.025  UNCH  0.0% 0.01 0.04 NA NA 6.72M 0.00 0.00%
Klondike Silver Corp Common Shares Cana 9:31 a.m. 0.018
 0.001
 5.26%
0.003 0.035 NA NA 4.84M 0.00 0.00%
Kodiak Copper Corp 3:59 p.m. 0.58
 0.02
 3.57%
0.33 0.62 NA -0.036 49.73M 0.00 0.00%
Kodiak Copper Corp Com CL B Canada 3:19 p.m. 0.4301
 0.0115
 2.75%
0.226 0.45 NA -0.036 36.88M 0.00 0.00%
Kootenay Silver Inc 3:59 p.m. 1.25  UNCH  0.0% 0.84 1.53 NA -0.08 77.74M 0.00 0.00%
Kootenay Silver Inc Com Par Canada 3:55 p.m. 0.87
 0.018
 2.11%
0.04 1.07 NA -2.16 39.82M 0.00 0.00%
Kore Mining Ltd 3:25 p.m. 0.035  UNCH  0.0% 0.02 0.07 NA -0.01 7.08M 0.00 0.00%
Kore Mng Ltd New Ordinary Shares 11:00 a.m. 0.0257
 0.0021
 8.90%
0.0139 0.0477 NA -0.01 5.20M 0.00 0.00%
Kutcho Copper Corp 12:27 p.m. 0.145
 0.02
 12.12%
0.085 0.21 NA -0.03 24.33M 0.00 0.00%
Kutcho Copper Corp Ordinary Shares 3:27 p.m. 0.1094
 0.0055
 4.79%
0.059 0.1385 NA -0.03 18.36M 0.00 0.00%
Labrador Gold Corp 3:29 p.m. 0.09  UNCH  0.0% 0.055 0.115 NA -0.1 15.30M 0.00 0.00%
Labrador Gold Corp Ordinary Shares 12:45 p.m. 0.0645
 0.0042
 6.11%
0.0388 0.083 NA -0.1 10.97M 0.00 0.00%
Lake Victoria Gold Ltd 3:53 p.m. 0.20
 0.005
 2.56%
0.125 0.21 NA -0.03 21.46M 0.00 0.00%
Lake Victoria Gold Ltd Com Canada 3:31 p.m. 0.1509
 0.0054
 3.71%
0.0699 0.1991 NA -0.03 16.19M 0.00 0.00%
Lara Exploration Ltd 3:56 p.m. 1.79
 0.06
 3.24%
0.95 1.97 NA -0.07 88.49M 0.00 0.00%
Lara Exploration Ltd Common Shares Cana 12:22 p.m. 1.35
 0.01
 0.73%
0.3154 1.45 NA -0.07 66.74M 0.00 0.00%
Latin Metals Inc 3:59 p.m. 0.195
 0.005
 2.63%
0.07 0.21 NA -0.03 21.41M 0.00 0.00%
Latin Metals Inc Common Shares 3:59 p.m. 0.1451
 0.0052
 3.72%
0.05 0.157 NA -0.03 15.93M 0.00 0.00%
Laurion Mineral Exploration Inc 3:54 p.m. 0.40
 0.10
 33.33%
0.28 0.475 NA -0.011 109.40M 0.00 0.00%
Laurion Minerals Exploration Inc Ordinar 3:01 p.m. 0.293
 0.0726
 32.94%
0.2041 0.3461 NA -0.011 80.13M 0.00 0.00%
Leviathan Gold Ltd 1:24 p.m. 0.38
 0.03
 8.57%
0.04 0.465 NA -0.07 11.00M 0.00 0.00%
Leviathan Gold Ltd Ordinary Shares 9:59 a.m. 0.2625
 0.0007
 0.27%
0.0263 0.3667 NA -0.07 7.60M 0.00 0.00%
Liberty Gold Corp 4:00 p.m. 0.325
 0.01
 3.17%
0.25 0.425 NA -0.05 124.84M 0.00 0.00%
Liberty Gold Corp Common Shares 3:51 p.m. 0.2344
 0.0016
 0.68%
0.175 0.33 NA -0.05 90.04M 0.00 0.00%
Lincoln Gold Mining Inc 10:07 a.m. 0.195
 0.005
 2.63%
0.11 0.35 NA -0.1 4.40M 0.00 0.00%
Lincoln Gold Mng Inc Ordinary Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.27 0 0.00 NA%
Lion One Metals Ltd 3:59 p.m. 0.295
 0.01
 3.28%
0.225 0.52 NA -0.13 87.84M 0.00 0.00%
Lion One Metals LTD. Ordinary Shares CA 3:49 p.m. 0.2202
 0.0048
 2.13%
0.155 0.425 NA -0.13 65.57M 0.00 0.00%
Lithium South Dev Corp Ordinary Shares 12:26 p.m. 0.0832
 0.0019
 2.34%
0.051 0.228 NA -0.05 9.18M 0.00 0.00%
Lithium South Development Corporation 9:30 a.m. 0.11  UNCH  0.0% 0.075 0.30 NA -0.05 12.14M 0.00 0.00%
Loncor Gold Inc 3:59 p.m. 0.55
 0.01
 1.85%
0.328 0.95 NA -0.03 96.49M 0.00 0.00%
Loncor Gold Inc Ordinary Shares 3:56 p.m. 0.3991
 0.0009
 0.23%
0.239 0.7383 NA -0.03 70.02M 0.00 0.00%
Lsl Pharma Group Inc 2:45 p.m. 0.40
 0.005
 1.27%
0.29 0.50 NA NA 0 0.00 0.00%
Luca Mining Corp 4:00 p.m. 1.37
 0.07
 5.38%
0.41 1.60 NA -0.113071 331.01M 0.00 0.00%
Luca Mining Corp Ordinary Shares 11:53 a.m. 0.3775
 0.0767
 25.50%
0.237 0.792 NA -0.34 53.50M 0.00 0.00%
Lucara Diamond Corp 2:15 p.m. 0.24  UNCH  0.0% 0.23 0.63 3.00 0.08 108.61M 0.025 41.67%
Lucara Diamond Corporation Ordinary Shar 2:14 p.m. 0.1675
 0.0135
 8.77%
0.154 0.4005 2.09 0.08 75.80M 0.025 59.70%
Lumina Gold Corp 3:59 p.m. 1.25  UNCH  0.0% 0.425 1.25 NA -0.09 522.54M 0.00 0.00%
Lumina Gold Corp Canada 3:52 p.m. 0.909
 0.0002
 0.02%
0.308 0.9174 NA -0.04 379.99M 0.00 0.00%
Lundin Mining Corp 4:00 p.m. 14.01
 0.12
 0.86%
8.94 16.31 NA -0.26 11.99B 0.0275 0.79%
Lundin Mng Corp Common Shares 3:59 p.m. 10.29
 0.16
 1.58%
6.30 11.955 NA -0.26 8.81B 0.0275 1.07%
Mag Silver Corp 4:00 p.m. 29.17
 0.12
 0.41%
15.64 29.83 38.89 0.75 3.02B 0.02 0.82%
Mag Silver Corporation Ordinary Shares 4:00 p.m. 21.42
 0.15
 0.70%
11.29 21.83 28.56 0.75 2.22B 0.02 1.12%
Magna Terra Minerals Inc 3:48 p.m. 0.075
 0.005
 6.25%
0.015 0.09 7.50 0.01 6.86M 0.00 0.00%
Magna Terra Minerals Inc Ordinary Shares 3:20 p.m. 0.086
 0.0262
 43.81%
0.0315 0.086 8.60 0.01 7.87M 0.00 0.00%
Majestic Gold Corp 3:59 p.m. 0.175
 0.01
 6.06%
0.055 0.185 17.50 0.01 182.47M 0.00 0.00%
Majestic Gold Corp Ordinary Shares 11:17 a.m. 0.1306
 0.0053
 4.23%
0.036 0.14 13.06 0.01 136.17M 0.007 5.36%
Mako Mining Corp 3:59 p.m. 5.25
 0.08
 1.55%
2.66 5.38 20.19 0.26 419.04M 0.00 0.00%
Mako Mng Corp Common S 0/0/NA NA  UNCH  0.0% NA NA NA -0.18 0 0.00 NA%
Manganese X Energy Corp 9:30 a.m. 0.065
 0.005
 8.33%
0.02 0.115 NA -0.017 13.95M 0.00 0.00%
Manganese X Energy Corp Ordinary Shares 3:04 p.m. 0.0457
 0.0005
 1.08%
0.0164 0.0826 NA -0.017 9.81M 0.00 0.00%
Maple Gold Mines Ltd 2:04 p.m. 0.08  UNCH  0.0% 0.045 0.105 NA -0.01 36.38M 0.00 0.00%
Maple Gold Mines Ltd Common Shares 3:26 p.m. 0.062
 0.0009
 1.43%
0.0321 0.0813 NA -0.01 28.20M 0.00 0.00%
Marathon Gold Corp Common Shares Canada 3:16 p.m. 0.594
 0.014
 2.41%
0.3539 0.71 NA -0.03 278.68M 0.00 0.00%
Maritime Resources Corp 3:51 p.m. 0.105  UNCH  0.0% 0.0335 0.125 NA -0.009575 118.12M 0.00 0.00%
Maritime Resources Corp Ordinary Shares 2:32 p.m. 0.09
 0.03
 50.00%
0.0208 0.09 NA -0.009575 101.25M 0.00 0.00%
Mas Gold Corp Com Canada 10:04 a.m. 0.0093
 0.0013
 16.25%
0.0071 0.0112 NA -0.01 3.57M 0.00 0.00%
Masivo Silver Corp 12:00 p.m. 0.06  UNCH  0.0% 0.025 0.15 NA -0.02 2.54M 0.00 0.00%
Masivo Silver Corp Ordinary Shares 12:00 p.m. 0.0475
 0.0031
 6.98%
0.0163 0.1051 NA -0.02 2.01M 0.00 0.00%
Max Resource Corp 2:16 p.m. 0.045  UNCH  0.0% 0.04 0.09 NA -0.03 8.09M 0.00 0.00%
Max Resource Corp Common Shares 10:27 a.m. 0.0338
 0.0002
 0.59%
0.023 0.0827 NA -0.03 6.08M 0.00 0.00%
Mayfair Gold Corp 2:00 p.m. 1.64
 0.02
 1.21%
1.51 2.40 NA -0.17 179.22M 0.00 0.00%
Mayfair Gold Corp Common Shares 3:06 p.m. 1.226
 0.0259
 2.16%
1.1395 1.71 NA -0.12 133.98M 0.00 0.00%
Mcewen Mining Inc 4:00 p.m. 9.31
 0.02
 0.21%
6.38 11.39 NA -0.86 502.63M 0.00 0.00%
Mcewen Mining Inc 3:59 p.m. 12.66
 0.04
 0.32%
9.13 15.72 NA -0.86 683.48M 0.00 0.00%
Mega Copper Ltd 10:02 a.m. 0.105
 0.005
 5.00%
0.085 0.105 NA NA 4.88M 0.00 0.00%
Mene Inc 2:57 p.m. 0.15
 0.01
 7.14%
0.075 0.245 NA NA 22.49M 0.00 0.00%
Mene Inc Ordinary Shares 3:14 p.m. 0.106
 0.0015
 1.44%
0.049 0.1558 NA NA 15.90M 0.00 0.00%
Meridian Mining UK Societas 3:59 p.m. 0.88
 0.03
 3.53%
0.33 0.91 NA -0.06 308.88M 0.00 0.00%
Meridian Mng UK Societas Ordinary Shares 1:18 p.m. 0.655
 0.0266
 4.23%
0.24 0.665 NA -0.06 229.90M 0.00 0.00%
Metalero Mining Corp 3:00 p.m. 0.14
 0.005
 3.45%
0.105 0.16 NA -0.081606 2.57M 0.00 0.00%
Metalero Mng Corp Com Canada 2:48 p.m. 0.1518
 0.1374
 47.51%
0.1518 0.2892 NA -0.081606 2.79M 0.00 0.00%
Metalex Ventures Ltd New Ordinary Shares 11:40 a.m. 0.015  UNCH  0.0% 0.009 0.02 NA -0.01 4.15M 0.00 0.00%
Metalex Ventures LTD. 9:57 a.m. 0.02  UNCH  0.0% 0.01 0.03 NA -0.01 5.53M 0.00 0.00%
Metalla Royalty & Streaming LTD. Com 4:00 p.m. 3.80
 0.18
 4.97%
2.32 4.08 NA -0.06 351.59M 0.048 1.26%
Metalla Royalty and Streaming Ltd 3:59 p.m. 5.14
 0.18
 3.63%
3.39 5.62 NA -0.06 475.42M 0.048 0.93%
Metallic Minerals Corp 11:57 a.m. 0.28  UNCH  0.0% 0.125 0.315 NA -0.04 50.24M 0.00 0.00%
Metallic Minerals Corp Common Shares 2:56 p.m. 0.2013
 0.0113
 5.32%
0.081 0.229 NA -0.04 36.12M 0.00 0.00%
Metallis Resources Inc 12:40 p.m. 0.185
 0.005
 2.78%
0.07 0.35 NA -0.01 13.93M 0.00 0.00%
Metallis Resources Inc Ordinary Shares 12:11 p.m. 0.1307
 0.0014
 1.06%
0.07 0.25 NA -0.02 9.84M 0.00 0.00%
Metalquest Mining Inc 9:32 a.m. 0.065
 0.005
 8.33%
0.035 0.08 NA -0.006 1.75M 0.00 0.00%
Metalquest Mining Inc Common Shares 10:07 a.m. 0.0474
 0.0174
 58.00%
0.0288 0.0592 NA -0.006 1.28M 0.00 0.00%
Metals Creek Res Common Shares 12:41 p.m. 0.0163
 0.002
 13.99%
0.006 0.036 NA NA 3.05M 0.00 0.00%
Metals Creek Resources Corp 3:59 p.m. 0.02  UNCH  0.0% 0.01 0.05 NA NA 3.74M 0.00 0.00%
Mexican Gold Mining Corp 3:25 p.m. 0.075
 0.005
 7.14%
0.03 0.135 NA -0.02 1.89M 0.00 0.00%
Mexican Gold Mng Corp Common Shares 11:31 a.m. 0.0565
 0.0086
 17.95%
0.019 0.0802 NA -0.02 1.43M 0.00 0.00%
Milner Consolidated Silver Mines Ltd 3:11 p.m. 0.035
 0.005
 16.67%
0.03 0.035 NA -0.02 367518 0.00 0.00%
Minaurum Gold Inc 3:59 p.m. 0.285
 0.025
 9.62%
0.13 0.30 NA -0.01 113.06M 0.00 0.00%
Minaurum Gold Inc Ordinary Shares Cana 3:54 p.m. 0.2109
 0.0169
 8.71%
0.0899 0.23 NA -0.01 83.67M 0.00 0.00%
Minco Cap Corp 1:42 p.m. 0.0354
 0.0008
 2.21%
0.022 0.05 NA -0.01 1.54M 0.00 0.00%
Minco Capital Corp 12:51 p.m. 0.05
 0.005
 11.11%
0.035 0.06 NA -0.01 2.17M 0.00 0.00%
Minco Silver Corp 3:40 p.m. 0.215
 0.02
 8.51%
0.155 0.27 NA -0.03 13.12M 0.00 0.00%
Minco Silver Corp Common Shares Canada 3:12 p.m. 0.165
 0.0062
 3.90%
0.1122 0.182 NA -0.03 10.07M 0.00 0.00%
Mineros SA 3:59 p.m. 2.55
 0.09
 3.66%
0.95 2.62 7.08 0.29 764.33M 0.025 3.92%
Mineros SA Ordinary Shares 12:04 p.m. 1.7626
 0.0265
 1.48%
0.731 1.7891 4.90 0.29 528.32M 0.025 5.67%
Minnova Corp 1:10 p.m. 0.045  UNCH  0.0% 0.03 0.065 NA -0.01 3.14M 0.00 0.00%
Minnova Corp Ordinary Shares Canada 11:08 a.m. 0.025  UNCH  0.0% 0.0001 0.099 NA -0.01 1.75M 0.00 0.00%
Mirasol Resources Ltd Common Shares Can 2:53 p.m. 0.3147
 0.0047
 1.52%
0.235 0.4272 NA -0.13 25.52M 0.00 0.00%
Mirasol Resources LTD. 1:03 p.m. 0.42
 0.005
 1.21%
0.33 0.61 NA -0.13 34.06M 0.00 0.00%
Monarca Minerals Inc 3:47 p.m. 0.005
 0.005
 50.00%
0.005 0.01 NA -0.0058 632773 0.00 0.00%
Monarca Minerals Inc Common Shares 12:01 p.m. 0.0047
 0.0003
 6.82%
0.0027 0.0083 NA -0.0058 594807 0.00 0.00%
Montage Gold Corp 4:00 p.m. 4.33
 0.07
 1.64%
1.25 4.81 NA -0.174193 1.53B 0.00 0.00%
Montage Gold Corp Com Canada 3:50 p.m. 3.19
 0.08
 2.57%
0.9385 3.62 NA -0.174193 1.13B 0.00 0.00%
Montauk Metals Inc Common Shares 1:07 p.m. 0.0035
 0.0023
 191.67%
0.0012 0.0085 NA -0.02 145698 0.00 0.00%
Monument Mining Ltd 3:59 p.m. 0.45  UNCH  0.0% 0.13 0.51 9.00 0.02 147.96M 0.00 0.00%
Monument Mining Ltd Common Shares Canad 2:00 p.m. 0.325
 0.0099
 3.14%
0.0851 0.3868 6.50 0.02 106.86M 0.00 0.00%
Morocco Strategic Minerals Corporation 9:30 a.m. 0.105  UNCH  0.0% 0.055 0.13 NA -0.01 13.53M 0.00 0.00%
Mountain Prov Diamonds Inc 11:18 a.m. 0.0442
 0.002
 4.33%
0.034 0.1468 0.19 0.23 9.39M 0.04 361.99%
Mountain Province Diamonds Inc 10:20 a.m. 0.055
 0.005
 8.33%
0.05 0.20 0.24 0.23 11.68M 0.04 290.91%
Mtb Metals Corp 3:59 p.m. 0.03
 0.01
 50.00%
0.01 0.035 NA NA 3.86M 0.00 0.00%
Mtb Metals Corp Ordinary Shares 2:02 p.m. 0.0188
 0.0017
 9.94%
0.0069 0.0339 NA NA 2.42M 0.00 0.00%
Multi-metal Dev Ltd Ordinary Shares 10:59 a.m. 0.0003
 0.0047
 94.00%
0.0003 0.04 0.06 -0.01 75408 0.00 0.00%
Mundoro Capital Inc 9:30 a.m. 0.20  UNCH  0.0% 0.15 0.255 NA -0.01 21.03M 0.00 0.00%
Mundoro Capital Inc Ordinary Shares Can 3:40 p.m. 0.1411  UNCH  0.0% 0.1082 0.1975 NA -0.01 14.84M 0.00 0.00%
MX Gold Corp 10:58 a.m. 0.05
 0.02
 66.67%
0.005 0.075 NA -0.01 1.21M 0.00 0.00%
MX Gold Corp Ordinary Shares 3:29 p.m. 0.02  UNCH  0.0% 0.02 0.0368 NA -0.01 485447 0.00 0.00%
NA 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
NA 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Nanoxplore Inc 3:59 p.m. 2.33
 0.02
 0.87%
2.03 2.85 NA -0.07 397.52M 0.00 0.00%
Nanoxplore Inc Ordinary Shares Canada 3:13 p.m. 1.713
 0.023
 1.36%
1.39 2.10 NA -0.07 292.25M 0.00 0.00%
Neo Battery Materials Ltd 1:25 p.m. 0.48
 0.01
 2.13%
0.06 1.10 NA -0.03 57.21M 0.00 0.00%
Neo Battery Matls Ltd Common Shares 9:30 a.m. 0.3443
 0.0123
 3.45%
0.04 0.75 NA -0.03 41.03M 0.00 0.00%
Nevada Sunrise Metals Corp Ordinary Shar 1:33 p.m. 0.022
 0.003
 12.00%
0.0052 0.036 NA -0.01 2.49M 0.00 0.00%
Nevada Sunrise Metals Corporation 1:19 p.m. 0.03
 0.002
 7.14%
0.01 0.04 NA -0.01 3.40M 0.00 0.00%
Nevado Resources Corporation 10:04 a.m. 0.025
 0.005
 25.00%
0.015 0.07 NA -0.01 305477 0.00 0.00%
Nevgold Corp 3:34 p.m. 0.338
 0.008
 2.42%
0.18 0.44 NA -0.04 31.74M 0.00 0.00%
Nevgold Corp Common Shares 2:44 p.m. 0.25
 0.0073
 3.01%
0.1195 0.328 NA -0.04 23.48M 0.00 0.00%
New Found Gold Corp 4:00 p.m. 2.03
 0.04
 2.01%
1.34 4.98 NA -0.26 407.54M 0.00 0.00%
New Found Gold Corp Common Shares 4:00 p.m. 1.54
 0.06
 4.05%
0.9257 3.65 NA -0.26 309.17M 0.00 0.00%
New Gold Inc 4:00 p.m. 4.88
 0.07
 1.46%
1.90 4.9688 27.11 0.14 3.86B 0.00 0.00%
New Gold Inc 4:15 p.m. 6.66
 0.08
 1.22%
2.60 6.78 36.56 0.14 5.27B 0.00 0.00%
Newcore Gold Ltd 3:59 p.m. 0.69
 0.01
 1.47%
0.265 0.73 NA -0.02 172.94M 0.00 0.00%
Newcore Gold Ltd Ordinary Shares 3:10 p.m. 0.51
 0.01
 2.00%
0.1985 0.5381 NA -0.03 127.83M 0.00 0.00%
Newmac Resources Inc 12:46 p.m. 0.04
 0.01
 20.00%
0.04 0.135 NA -0.01 388642 0.00 0.00%
Newmont Corporation 4:00 p.m. 55.92
 2.61
 4.90%
36.86 58.72 12.57 2.92 62.24B 0.25 1.79%
Newport Exloration Ltd 9:30 a.m. 0.125
 0.005
 3.85%
0.065 0.155 6.25 0.02 13.20M 0.005 16.00%
Newport Expl Ltd Com Canada 9:30 a.m. 0.0863
 0.0443
 105.48%
0.02 0.50 4.32 0.02 9.11M 0.005 23.17%
Niobay Metals Inc 3:59 p.m. 0.06  UNCH  0.0% 0.04 0.095 NA -0.03 6.44M 0.00 0.00%
Niobay Metals Inc Common Shares 3:17 p.m. 0.0423
 0.0001
 0.24%
0.028 0.07 NA -0.03 4.54M 0.00 0.00%
Noble Metal Group Inc Ordinary Shares 11:29 a.m. 0.0025
 0.0075
 75.00%
0.0025 0.0025 NA -0.00243 315267 0.00 0.00%
Noble Metal Group Inco 9:30 a.m. 0.005  UNCH  0.0% 0.005 0.01 NA -0.00243 630535 0.00 0.00%
Noble Plains Uranium Corp 11:55 a.m. 0.09
 0.005
 5.26%
0.04 0.10 NA -0.02 0 0.00 0.00%
Noram Lithium Corp 11:54 a.m. 0.10
 0.005
 5.26%
0.08 0.375 NA -0.06 8.95M 0.00 0.00%
Noram Lithium Corp Common Shares 10:28 a.m. 0.0686
 0.0004
 0.58%
0.052 0.2707 NA -0.06 6.14M 0.00 0.00%
Nord Precious Metals Mining Inc 3:41 p.m. 0.13  UNCH  0.0% 0.125 0.40 NA -0.2 5.46M 0.00 0.00%
Nord Precious Metals Mng Inc Com New CA 1:24 p.m. 0.1007
 0.0107
 11.89%
0.085 0.30 NA -0.2 4.23M 0.00 0.00%
Norse Gold Corp 10:15 a.m. 0.025
 0.01
 28.57%
0.005 0.04 NA -0.00108 1.06M 0.00 0.00%
Nortec Minerals Corp 3:51 p.m. 0.02
 0.005
 33.33%
0.015 0.025 NA NA 1.02M 0.00 0.00%
Nortec Minerals Corporation Ordinary Sha 3:41 p.m. 0.0016
 0.0184
 92.00%
0.0016 0.02 NA NA 81547 0.00 0.00%
Northern Lion Gold Corp 9:30 a.m. 0.215
 0.005
 2.38%
0.12 0.235 NA -0.04 2.93M 0.00 0.00%
Northern Lion Gold Corporation Common SH 2:04 p.m. 0.0000  UNCH  0.0% NA NA NA -0.01 1.36M 0.00 0.00%
Northern Superior Resources Inc 3:44 p.m. 0.90
 0.01
 1.10%
0.415 0.98 NA -0.04 148.84M 0.00 0.00%
Northern Superior Resources Inc Common S 3:44 p.m. 0.6646
 0.0004
 0.06%
0.285 0.729 NA -0.04 109.91M 0.00 0.00%
Northwest Copper Corp 2:25 p.m. 0.20
 0.005
 2.56%
0.135 0.345 NA -0.02 47.22M 0.00 0.00%
Northwest Copper Corp Ordinary Shares 9:30 a.m. 0.1442
 0.0025
 1.70%
0.1012 0.2255 NA -0.02 34.05M 0.00 0.00%
Nova Minerals Ltd - American Deposit 3:30 p.m. 13  UNCH  0.0% 4.35 19 NA -4.8 68.02M 0.00 0.00%
Novagold Res Inc 4:00 p.m. 5.93
 0.03
 0.51%
3.22 6.99 NA -0.14 2.41B 0.00 0.00%
Novagold Resources Inc 4:00 p.m. 4.34
 0.03
 0.70%
2.26 5.06 NA -0.14 1.77B 0.00 0.00%
Novo Res Corp Common Shares Canada 2:43 p.m. 0.0769
 0.0001
 0.13%
0.044 0.094 NA -0.43 27.27M 0.00 0.00%
Novo Resources Corp 3:59 p.m. 0.105  UNCH  0.0% 0.07 0.135 NA -0.43 37.24M 0.00 0.00%
Nulegacy Gold Coporation 9:30 a.m. 0.005  UNCH  0.0% 0.005 0.01 NA -0.002412 3.62M 0.00 0.00%
Oceanagold Corporation 4:15 p.m. 6.85
 0.14
 2.09%
2.98 7.01 26.35 0.26 4.79B 0.01 0.29%
Oceanagold Philippines Inc Ogp Common SH 0/0/NA NA  UNCH  0.0% NA NA 0.00 0.02 0 0.0075 NA%
Odyssey Res Ltd New Common Shares Canad 1:21 p.m. 0.03
 0.0043
 16.73%
0.0257 0.03 NA NA 1.15M 0.00 0.00%
Odyssey Resources Ltd 11:23 a.m. 0.04
 0.015
 27.27%
0.01 0.06 NA NA 1.53M 0.00 0.00%
Olivut Res Ltd Common Shares Canada 9:34 a.m. 0.0336
 0.0001
 0.30%
0.0285 0.07 3.36 0.01 2.77M 0.00 0.00%
Olivut Resources LTD. 12:34 p.m. 0.045  UNCH  0.0% 0.04 0.10 4.50 0.01 3.71M 0.00 0.00%
Omai Gold Mines Corp 3:59 p.m. 0.56
 0.01
 1.82%
0.10 0.625 NA -0.01 341.97M 0.00 0.00%
Omai Gold Mines Corp Common Shares Cana 12:10 p.m. 0.41
 0.0071
 1.76%
0.0746 0.4715 NA -0.01 250.37M 0.00 0.00%
Omineca Mining and Metals Ltd 1:04 p.m. 0.045  UNCH  0.0% 0.04 0.102 NA -0.01 11.78M 0.00 0.00%
Omineca Mng & Metals Ltd Com Canada 1:38 p.m. 0.03
 0.002
 6.25%
0.0243 0.0754 NA -0.01 7.85M 0.00 0.00%
Opawica Explorations Inc 3:31 p.m. 0.14  UNCH  0.0% 0.08 0.28 NA -0.03 5.30M 0.00 0.00%
Optimus Gold Corp 1:02 p.m. 0.06
 0.005
 9.09%
0.05 0.085 NA -0.01 8.12M 0.00 0.00%
Opus One Gold Corp Ordinary Shares 1:00 p.m. 0.01
 0.0044
 30.56%
0.01 0.0144 NA -0.01 2.09M 0.00 0.00%
Opus One Gold Corporation 11:09 a.m. 0.08
 0.005
 5.88%
0.015 0.095 NA -0.01 16.73M 0.00 0.00%
OR Royalties Inc 4:00 p.m. 35.94
 0.58
 1.64%
20.67 37.66 NA NA 6.75B 0.055 0.61%
OR Royalties Inc Common Shares 4:00 p.m. 26.41
 0.54
 2.09%
15.12 27.60 NA NA 4.94B 0.055 0.83%
Orecap Invest Corp 3:57 p.m. 0.075
 0.005
 7.14%
0.045 0.085 1.25 0.04 18.58M 0.00 0.00%
Orecap Invest Corp Ordinary Shares 1:55 p.m. 0.0538
 0.0021
 4.06%
0.0308 0.0593 0.90 0.04 13.33M 0.00 0.00%
Orestone Mining Corp 3:19 p.m. 0.075
 0.005
 6.25%
0.015 0.08 NA NA 4.62M 0.00 0.00%
Orestone Mining Corporation Common Share 1:39 p.m. 0.0673
 0.0208
 44.73%
0.007 0.0877 NA NA 4.15M 0.00 0.00%
Orex Minerals Inc 12:53 p.m. 0.14
 0.01
 7.69%
0.10 0.34 NA -0.1 4.80M 0.00 0.00%
Orex Minerals Inc New Ordinary Shares 2:05 p.m. 0.1033
 0.0063
 6.50%
0.078 0.285 NA -0.1 3.54M 0.00 0.00%
Orezone Gold Corp Common Shares Canada 3:47 p.m. 0.9942
 0.0592
 6.33%
0.401 1.0978 7.65 0.13 527.64M 0.00 0.00%
Orezone Gold Corporation 4:00 p.m. 1.34
 0.05
 3.88%
0.58 1.50 10.31 0.13 711.16M 0.00 0.00%
Orla Mining LTD. Common Shares 4:00 p.m. 11.02
 0.14
 1.29%
3.24 12.43 40.81 0.27 3.58B 0.00 0.00%
Orosur Mining Inc 1:52 p.m. 0.155
 0.01
 6.06%
0.04 0.305 NA -0.017483 48.49M 0.00 0.00%
Orosur Mining Inc Ordinary Shares Canad 10:09 a.m. 0.11  UNCH  0.0% 0.0011 0.26 NA -0.017483 34.41M 0.00 0.00%
Orsu Metals Corp Cda Ordinary Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.1 0 0.00 NA%
Orvana Minerals Corp Ordinary Shares 1:45 p.m. 0.4085
 0.0169
 3.97%
0.143 0.46 20.42 -0.04 55.81M 0.00 0.00%
Orvana Minerals J 3:59 p.m. 0.55
 0.01
 1.85%
0.20 0.64 27.50 -0.04 75.14M 0.00 0.00%
Osisko Development Corp 3:59 p.m. 3.03
 0.05
 1.68%
1.64 3.78 NA -0.92 413.96M 0.00 0.00%
Osisko Development Corp - Warrant 9:32 a.m. 0.16
 0.0189
 10.56%
0.0863 0.80 NA NA 0 0.00 0.00%
Osisko Development Corp Common Shares 4:00 p.m. 2.23
 0.05
 2.29%
1.16 2.75 NA -0.92 304.74M 0.00 0.00%
Osisko Metals Inc Common Shares 1:41 p.m. 0.3237
 0.0178
 5.82%
0.1175 0.38 NA -0.08 98.88M 0.00 0.00%
Osisko Metals Incorporated 3:59 p.m. 0.44
 0.005
 1.15%
0.16 0.55 NA -0.08 134.41M 0.00 0.00%
Outcrop Silver & Gold Corp Common SH 3:44 p.m. 0.1765
 0.0005
 0.28%
0.1072 0.2536 NA -0.04 66.29M 0.00 0.00%
Outcrop Silver and Gold Corporation 3:59 p.m. 0.235
 0.005
 2.08%
0.16 0.345 NA -0.04 88.26M 0.00 0.00%
Pacific Bay Minerals Ltd 2:11 p.m. 0.13
 0.03
 30.00%
0.02 0.13 NA NA 4.52M 0.00 0.00%
Pacific Bay Minerals Ltd Ordinary Shares 2:10 p.m. 0.0408
 0.1592
 79.60%
0.0408 0.0408 NA NA 1.42M 0.00 0.00%
Pacific Imperial Mines Inc 9:50 a.m. 0.005  UNCH  0.0% 0.005 0.015 NA -0.001015 413802 0.00 0.00%
Pacific Imperial Mines Inc Ordinary Sha 1:04 p.m. 0.0000  UNCH  0.0% NA NA NA -0.001015 2.48M 0.00 0.00%
Pacific Ridge Exploration Ltd 1:21 p.m. 0.21
 0.01
 5.00%
0.115 0.65 NA -0.21 4.13M 0.00 0.00%
Pacific Ridge Exploration Ltd Common Sha 12:42 p.m. 0.1514
 0.0009
 0.60%
0.075 0.595 NA -0.21 2.97M 0.00 0.00%
Pan American Silver Corp 4:00 p.m. 28.96
 0.30
 1.05%
17.86 29.66 33.67 0.31 10.51B 0.10 1.38%
Pan American Silver Corp 4:00 p.m. 39.42
 0.25
 0.64%
24.96 40.62 45.55 0.31 14.28B 0.10 1.01%
Panoro Minerals Ltd 12:04 p.m. 0.59
 0.01
 1.67%
0.09 0.65 NA NA 155.98M 0.00 0.00%
Panoro Minerals Ltd Ordinary Shares Can 1:29 p.m. 0.4425
 0.0208
 4.93%
0.0804 0.4561 NA NA 116.99M 0.00 0.00%
Paramount Gold Nevada Corp 3:59 p.m. 0.59
 0.0018
 0.30%
0.312 0.638 NA -0.13 42.15M 0.00 0.00%
Pasofino Gold Ltd 1:22 p.m. 0.50
 0.005
 1.01%
0.375 0.80 NA -0.34 63.52M 0.00 0.00%
Pasofino Gold Ltd Ordinary Shares 11:28 a.m. 0.3648
 0.0022
 0.60%
0.29 0.551 NA -0.34 46.34M 0.00 0.00%
Patagonia Gold Corp 3:17 p.m. 0.055
 0.01
 15.38%
0.015 0.08 NA -0.025 25.58M 0.00 0.00%
Patagonia Gold Corp Common Shares 2:10 p.m. 0.0401
 0.0149
 27.09%
0.011 0.297 NA -0.025 18.65M 0.00 0.00%
Patriot Resources Corp 3:45 p.m. 0.16
 0.01
 5.88%
0.04 0.21 NA -0.01 0 0.00 0.00%
Pegasus Res Inc Com New Canada 11:32 a.m. 0.085  UNCH  0.0% 0.025 0.19 NA -0.06 3.03M 0.00 0.00%
Pegasus Resources Inc 1:31 p.m. 0.115  UNCH  0.0% 0.055 0.20 NA -0.06 4.09M 0.00 0.00%
Pelangio Exploration Inc 3:09 p.m. 0.085
 0.005
 5.56%
0.015 0.095 NA -0.01 17.08M 0.00 0.00%
Pelangio Exploration Inc Common Shares 1:08 p.m. 0.062
 0.0038
 5.78%
0.011 0.075 NA -0.01 12.46M 0.00 0.00%
Perimeter Medical Imaging AI Inc 3:47 p.m. 0.23  UNCH  0.0% 0.203 0.83 NA -0.19 21.51M 0.00 0.00%
Perimeter Medical Imaging AI Inc Ordina 1:08 p.m. 0.1757
 0.0065
 3.84%
0.15 0.594 NA -0.19 16.43M 0.00 0.00%
Perpetua Resources Corp 4:00 p.m. 17.85
 4.66
 20.70%
6.85 24.35 NA -0.22 1.26B 0.00 0.00%
Perpetua Resources Corphares 4:00 p.m. 13.12
 3.37
 20.44%
5.01 17.96 NA -0.22 938.65M 0.00 0.00%
Piedmont Lithium Inc 4:00 p.m. 6.23
 0.15
 2.47%
5.15 15.44 NA -3.3 136.72M 0.00 0.00%
Pjx Res Inc Common Shares Canada 9:36 a.m. 0.0896
 0.0009
 1.01%
0.063 0.227 NA -0.04 15.63M 0.00 0.00%
Pjx Resources Inc 11:03 a.m. 0.12
 0.01
 7.69%
0.09 0.34 NA -0.01 20.94M 0.00 0.00%
Planet Ventures Inc Common Shares 10:07 a.m. 0.0138
 0.0001
 0.73%
0.0111 0.032 0.46 0.01 2.85M 0.00 0.00%
Plata Latina Minerals Corp 2:25 p.m. 0.085
 0.01
 13.33%
0.005 0.095 NA -0.001095 6.72M 0.00 0.00%
Plata Latina Minerals Corp Com Canada 9:30 a.m. 0.056  UNCH  0.0% 0.0036 0.057 NA NA 4.43M 0.00 0.00%
Platinum Group Metals LTD. Ordinary Shar 4:00 p.m. 1.69
 0.02
 1.17%
0.99 2.27 NA -0.05 177.81M 0.00 0.00%
Plato Gold Corp 1:41 p.m. 0.025
 0.005
 16.67%
0.015 0.035 NA -0.001519 5.77M 0.00 0.00%
Plato Gold Corporation Ordinary Shares 9:30 a.m. 0.0225
 0.0001
 0.45%
0.01 0.0275 NA NA 5.19M 0.00 0.00%
Playfair Mining Ltd 9:39 a.m. 0.02  UNCH  0.0% 0.01 0.025 NA -0.03 2.61M 0.00 0.00%
Playfair Mining Ltd Ordinary Shares 2:04 p.m. 0.019
 0.0015
 8.57%
0.0013 0.03 NA -0.03 2.48M 0.00 0.00%
Power Metallic Mines Inc 3:59 p.m. 1.24
 0.07
 5.34%
0.54 1.97 NA -0.12 276.68M 0.00 0.00%
Power Metallic Mines Inc Ordinary Share 3:10 p.m. 0.9125
 0.0627
 6.43%
0.3489 1.72 NA -0.12 203.60M 0.00 0.00%
Ppx Mining Corp 2:09 p.m. 0.09
 0.005
 5.88%
0.025 0.095 NA -0.01 63.38M 0.00 0.00%
Ppx Mining Corp Ordinary Shares 3:52 p.m. 0.0597
 0.0097
 19.40%
0.006 0.0597 NA -0.01 42.04M 0.00 0.00%
Precipitate Gold Corp 3:46 p.m. 0.11
 0.005
 4.35%
0.05 0.16 NA -0.01 14.34M 0.00 0.00%
Precipitate Gold Corporation Common Shar 3:55 p.m. 0.0825
 0.0009
 1.10%
0.0391 0.1161 NA -0.01 10.76M 0.00 0.00%
Prime Mining Corp 4:00 p.m. 1.80
 0.01
 0.56%
1.13 2.20 NA -0.15 274.23M 0.00 0.00%
Prime Mining Corp Common Shares 1:34 p.m. 1.307
 0.001
 0.08%
0.8292 1.555 NA -0.15 199.12M 0.00 0.00%
Prism Resources Inc 9:36 a.m. 0.03
 0.01
 25.00%
0.02 0.075 NA NA 1.56M 0.00 0.00%
Probe Gold Inc 2:56 p.m. 1.8399
 0.0349
 1.93%
0.7132 2 NA -0.14 375.34M 0.00 0.00%
Probe Gold Inc 4:00 p.m. 2.48
 0.01
 0.41%
1.08 2.72 NA -0.14 505.92M 0.00 0.00%
Ptx Metals Inc 3:25 p.m. 0.105  UNCH  0.0% 0.09 0.17 NA -0.03 12.47M 0.00 0.00%
Ptx Metals Inc Common Shares 3:25 p.m. 0.08
 0.0042
 5.54%
0.02 0.131 NA -0.04 9.50M 0.00 0.00%
Puma Exploration Inc 11:58 a.m. 0.07  UNCH  0.0% 0.05 0.10 NA -0.012 12.57M 0.00 0.00%
Puma Exploration Inc Common Shares 3:56 p.m. 0.1908
 0.0187
 8.93%
0.1908 0.50 NA -0.024 21.24M 0.00 0.00%
Q Gold Resources Ltd 10:57 a.m. 0.14
 0.005
 3.70%
0.015 0.23 NA -0.01 8.63M 0.00 0.00%
Q-gold Resources Ltd Ordinary Shares 1:01 p.m. 0.102
 0.0375
 26.88%
0.014 0.1885 NA -0.01 6.29M 0.00 0.00%
Quadro Res Ltd Ordinary Shares 10:00 a.m. 0.0281
 0.006
 27.15%
0.0171 0.0313 NA -0.02 801175 0.00 0.00%
Quadro Resources Inc 2:37 p.m. 0.035
 0.005
 16.67%
0.02 0.05 NA -0.02 997905 0.00 0.00%
Quantum Critical Metals Corp 2:44 p.m. 0.14
 0.01
 6.67%
0.015 0.19 NA -0.001994 13.31M 0.00 0.00%
Quartz Mountain Resources Ltd 3:47 p.m. 0.76
 0.01
 1.30%
0.335 0.80 NA -0.05 52.36M 0.00 0.00%
Quartz Mountain Resources LTD. Ordinary 9:50 a.m. 0.54
 0.0415
 8.32%
0.20 0.59 NA -0.05 37.20M 0.00 0.00%
Queens RD Cap Invt Ltd Ordinary Shares 9:30 a.m. 0.99
 0.499
 101.63%
0.491 5 2.47 0.4 49.44M 0.021 2.12%
Queens Road Capital Investment Ltd 3:59 p.m. 6.47
 0.03
 0.46%
5.51 8.70 161.75 0.04 3.17B 0.019 0.29%
Rackla Metals Inc 3:55 p.m. 0.285
 0.015
 5.00%
0.045 0.36 NA -0.08 37.46M 0.00 0.00%
Rackla Metals Inc Common Shares 3:55 p.m. 0.21  UNCH  0.0% 0.021 0.26 NA -0.08 27.60M 0.00 0.00%
Radisson Mining Resources Inc 3:52 p.m. 0.425
 0.005
 1.19%
0.155 0.435 NA -0.007 147.01M 0.00 0.00%
Radisson Mining Resources Inc Ordinary S 3:59 p.m. 0.3144
 0.0069
 2.24%
0.103 0.32 NA -0.007 108.76M 0.00 0.00%
Radius Gold Inc 1:35 p.m. 0.125
 0.005
 4.17%
0.06 0.185 NA -0.01 13.43M 0.00 0.00%
Radius Gold Inc Ordinary Shares Canada 10:34 a.m. 0.0925
 0.0025
 2.78%
0.042 0.1362 NA -0.01 9.94M 0.00 0.00%
Rainy Mountain Royalty Corp 2:38 p.m. 0.04  UNCH  0.0% 0.03 0.09 NA -0.01 1.04M 0.00 0.00%
Rainy Mountain Royalty Corporation Ordin 9:32 a.m. 0.0000  UNCH  0.0% NA NA NA -0.01 2600 0.00 0.00%
Red Pine Expl Inc Com NO Par Canada 3:53 p.m. 0.085
 0.0037
 4.55%
0.0491 0.121 NA -0.08 24.85M 0.00 0.00%
Red Pine Exploration Inc 3:10 p.m. 0.11
 0.005
 4.35%
0.07 0.16 NA -0.08 32.15M 0.00 0.00%
Remington Resources Inc 2:57 p.m. 0.08
 0.025
 23.81%
NA NA NA -0.02 583946 0.00 0.00%
Renegade Gold Inc 2:12 p.m. 0.115  UNCH  0.0% 0.11 0.40 NA -0.39 5.97M 0.00 0.00%
Renegade Gold Inc Common Shares 2:54 p.m. 0.0825
 0.0007
 0.84%
0.0772 0.311 NA -0.39 4.28M 0.00 0.00%
Resouro Strategic Metals Inc 10:12 a.m. 0.15  UNCH  0.0% 0.12 0.64 NA -0.06 13.89M 0.00 0.00%
Resouro Strategic Metals Inc Ordinary SH 9:30 a.m. 0.11
 0.026
 30.95%
0.084 0.29 NA -0.06 10.18M 0.00 0.00%
Reunion Gold Corporation Common Shares 3:14 p.m. 0.5442
 0.0042
 0.78%
0.2669 0.576 NA -0.06 702.93M 0.00 0.00%
Rev Expl Corp Ordinary Shares 11:08 a.m. 0.2081
 0.0826
 28.41%
0.005 0.3015 NA -0.08 5.46M 0.00 0.00%
Rev Exploration Corp 10:25 a.m. 0.38  UNCH  0.0% 0.005 0.55 NA -0.08 9.97M 0.00 0.00%
Revival Gold Inc 3:41 p.m. 0.485
 0.03
 6.59%
0.225 0.58 NA -0.13 102.16M 0.00 0.00%
Revival Gold Inc Ordinary Shares Canad 3:49 p.m. 0.356
 0.021
 6.27%
0.1574 0.42 NA -0.13 74.99M 0.00 0.00%
Rhyolite Res Ltd Com Canada 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Rhyolite Resources Ltd 3:46 p.m. 0.105
 0.005
 4.54%
0.075 0.20 NA NA 11.25M 0.00 0.00%
Richmond Minerals Inc 12:23 p.m. 0.03
 0.005
 20.00%
0.015 0.035 NA -0.025 1.09M 0.00 0.00%
Richmond Minerals Inc Common Shares 3:55 p.m. 0.0036
 0.0002
 5.26%
0.0036 0.0038 NA -0.025 130368 0.00 0.00%
Ridgeline Minerals Corp 3:50 p.m. 0.19
 0.005
 2.56%
0.125 0.27 NA -0.01 26.50M 0.00 0.00%
Ridgeline Minerals Corp Common Shares C 1:37 p.m. 0.1502
 0.007
 4.89%
0.088 0.197 NA -0.01 20.95M 0.00 0.00%
Rio Silver Inc 1:44 p.m. 0.02  UNCH  0.0% 0.01 0.04 NA NA 1.70M 0.00 0.00%
Rio Silver Inc Common Shares Canada 3:30 p.m. 0.01
 0.0046
 85.19%
0.0054 0.025 NA NA 848328 0.00 0.00%
Rio2 Ltd 3:59 p.m. 1.295
 0.015
 1.17%
0.47 1.38 128.00 NA 550.36M 0.00 0.00%
Rio2 Ltd Ordinary Shares 3:02 p.m. 0.961
 0.0335
 3.61%
0.32 1.02 96.10 NA 408.41M 0.00 0.00%
Rjk Explorations Ltd CL A Vtg Ordinary S 12:43 p.m. 0.008
 0.0005
 6.67%
0.0075 0.105 NA -0.006 757928 0.00 0.00%
Rjk Explorations LTD. CL.A SV 9:30 a.m. 0.015  UNCH  0.0% 0.01 0.055 NA -0.008 1.42M 0.00 0.00%
Rochester Resources Ltd Ordinary Shares 1:05 p.m. 0.0226
 0.0058
 34.52%
0.0079 0.042 NA -0.11 1.07M 0.00 0.00%
Rochester Resources LTD. 9:30 a.m. 0.025  UNCH  0.0% 0.015 0.06 NA -0.11 1.18M 0.00 0.00%
Rockhaven Resources LTD. 2:04 p.m. 0.065  UNCH  0.0% 0.04 0.10 NA NA 19.03M 0.00 0.00%
Rockhaven Resources LTD. Ordinary Shares 9:39 a.m. 0.06
 0.0174
 40.84%
0.02 0.099 NA NA 17.57M 0.00 0.00%
Rockridge Res Ltd Common Shares Canada 1:57 p.m. 0.0111
 0.0007
 6.73%
0.0067 0.015 NA -0.00416 1.39M 0.00 0.00%
Rokmaster Resources Corp 9:30 a.m. 0.03  UNCH  0.0% 0.015 0.04 NA -0.01 4.90M 0.00 0.00%
Rokmaster Resources Corp Common Shares 11:27 a.m. 0.0236
 0.0056
 31.11%
0.0107 0.028 NA -0.01 3.85M 0.00 0.00%
Romios Gold Resources Inc 12:17 p.m. 0.02  UNCH  0.0% 0.01 0.03 NA -0.00333 5.28M 0.00 0.00%
Romios Gold Resources Inc Ordinary Share 11:34 a.m. 0.0215
 0.0031
 16.85%
0.0049 0.029 NA -0.00333 5.67M 0.00 0.00%
Roscan Gold Corp Canada 2:34 p.m. 0.054
 0.001
 1.82%
0.032 0.091 NA -0.007 23.14M 0.00 0.00%
Roscan Gold Corporation 3:45 p.m. 0.08  UNCH  0.0% 0.045 0.115 NA -0.007 34.28M 0.00 0.00%
Ross River Minerals Inc 3:48 p.m. 0.03
 0.005
 20.00%
0.015 0.055 NA -0.01 258030 0.00 0.00%
Ross River Minerals Inc Common Shares 1:57 p.m. 0.0089
 0.0104
 53.89%
0.0089 0.0193 NA -0.01 76549 0.00 0.00%
Royal Gold Inc 4:00 p.m. 179.03
 4.47
 2.56%
119.72 191.7756 29.64 5.04 11.78B 0.45 1.01%
Royal Road Minerals Ltd 3:57 p.m. 0.11
 0.003
 2.66%
0.085 0.14 NA -0.06 29.23M 0.00 0.00%
Royal Road Minerals Ltd Ordinary Shares 12:43 p.m. 0.085
 0.01
 10.53%
0.029 0.12 NA -0.02 22.58M 0.00 0.00%
Rtg Mining Inc 2:22 p.m. 0.035  UNCH  0.0% 0.015 0.045 NA -0.0045 39.50M 0.00 0.00%
Rtg Mng Inc Ordinary Shares Virgin Isla 3:16 p.m. 0.0182  UNCH  0.0% 0.0181 0.03 NA -0.0045 20.54M 0.00 0.00%
Rupert Resources Ltd 4:00 p.m. 5.97
 0.18
 3.11%
3.28 6.08 NA -0.04 1.40B 0.00 0.00%
Rusoro Mining Ltd 3:59 p.m. 0.85
 0.05
 5.56%
0.55 1.535 NA -0.07 523.73M 0.00 0.00%
Rusoro Mining Ltd Ordinary Shares Canad 2:56 p.m. 0.615
 0.03
 4.65%
0.3984 1.11 NA -0.07 378.94M 0.00 0.00%
Sable Resources Ltd 3:34 p.m. 0.04  UNCH  0.0% 0.025 0.055 NA -0.05 11.52M 0.00 0.00%
Sable Resources Ltd Ordinary Shares 2:03 p.m. 0.0256
 0.002
 7.25%
0.016 0.0412 NA -0.04 7.37M 0.00 0.00%
Sailfish Royalty Corp 10:01 a.m. 1.79
 0.03
 1.71%
0.756 1.8964 179.00 0.01 126.97M 0.0125 2.79%
Sailfish Royalty Corp 10:06 a.m. 2.38
 0.02
 0.83%
1.11 2.63 NA NA 0 0.00 0.00%
Salazar Resources Ltd 3:59 p.m. 0.14  UNCH  0.0% 0.06 0.165 NA -0.02 34.84M 0.00 0.00%
Salazar Resources Ltd Ordinary Shares C 2:17 p.m. 0.1038
 0.0012
 1.14%
0.0436 0.12 NA -0.02 25.83M 0.00 0.00%
Sanatana Resources Inc 3:47 p.m. 0.82
 0.09
 9.89%
0.075 0.94 NA -0.07 12.01M 0.00 0.00%
Sandfire Resources America Inc 2:44 p.m. 0.305
 0.025
 8.93%
0.24 0.42 NA -0.02 312.12M 0.00 0.00%
Sandfire Resources America Inc Common SH 1:54 p.m. 0.2138
 0.0008
 0.37%
0.169 0.35 NA -0.02 218.79M 0.00 0.00%
Sandstorm Gold Ltd 4:00 p.m. 12.57
 0.21
 1.70%
6.93 13.19 251.40 0.05 3.69B 0.02 0.64%
Sandstorm Gold LTD. Ordinary Shares Can 4:00 p.m. 9.23
 0.18
 1.99%
4.92 9.6779 184.60 0.05 2.71B 0.02 0.87%
Santana Minerals Ltd Ordinary Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.004733 0 0.00 NA%
Sarama Res Ltd Ordinary Shares 12:03 p.m. 0.0016
 0.0194
 92.38%
0.0016 0.03 NA -0.019 577713 0.00 0.00%
Sarama Resources Ltd 3:52 p.m. 0.035
 0.005
 16.67%
0.015 0.04 NA -0.019 12.64M 0.00 0.00%
Scottie Resources Corp 3:59 p.m. 0.88
 0.02
 2.33%
0.77 1.20 NA -0.08 43.97M 0.00 0.00%
Seabridge Gold Inc 4:00 p.m. 19.93
 0.29
 1.48%
13.44 28.39 NA -0.35 2.00B 0.00 0.00%
Seabridge Gold Inc Ordinary Shares Can 4:00 p.m. 14.65
 0.29
 2.02%
9.40 20.55 NA -0.35 1.47B 0.00 0.00%
Search Minerals Inc Ordinary Shares CA 2:23 p.m. 0.0243
 0.0107
 30.57%
0.0048 0.037 NA NA 10.16M 0.00 0.00%
Serabi Gold Plc 3:23 p.m. 3.16
 0.04
 1.25%
1.07 3.43 8.60 0.3673 239.32M 0.00 0.00%
Serabi Gold Plc Ordinary Shares 3:45 p.m. 2.3462
 0.0962
 4.28%
0.8309 2.45 6.39 0.3673 177.69M 0.00 0.00%
Sienna Resources Inc 2:28 p.m. 0.145
 0.005
 3.33%
0.12 0.55 NA -0.1 0 0.00 0.00%
Sierra Madre Gold & Silver Ltd Com 3:46 p.m. 0.558
 0.0237
 4.44%
0.271 0.5747 NA -0.03 86.34M 0.00 0.00%
Sierra Madre Gold and Silver Ltd 3:45 p.m. 0.77
 0.04
 5.48%
0.345 0.79 NA -0.03 119.14M 0.00 0.00%
Signature Res Ltd Cda Ordinary Shares 12:39 p.m. 0.0501
 0.0099
 16.50%
0.0184 0.064 NA -0.02 7.45M 0.00 0.00%
Signature Resources Ltd 1:52 p.m. 0.075  UNCH  0.0% 0.025 0.09 NA -0.02 11.16M 0.00 0.00%
Silver Bear Resources Plc 1:20 p.m. 0.05  UNCH  0.0% NA NA NA NA 0 0.00 0.00%
Silver Grail Resources LTD. 3:15 p.m. 0.085
 0.015
 21.43%
0.065 0.13 NA -0.01 3.11M 0.00 0.00%
Silver Grail Resources LTD. Ordinary Sha 12:43 p.m. 0.0462
 0.0274
 145.75%
0.015 0.158 NA -0.01 1.69M 0.00 0.00%
Silver One Resources Inc 3:27 p.m. 0.305
 0.005
 1.61%
0.165 0.39 NA -0.01 82.01M 0.00 0.00%
Silver One Resources Inc Ordinary Share 3:27 p.m. 0.2225
 0.0036
 1.59%
0.113 0.2778 NA -0.01 59.83M 0.00 0.00%
Silver Range Resources Ltd 3:45 p.m. 0.09  UNCH  0.0% 0.055 0.14 NA -0.04 8.83M 0.00 0.00%
Silver Range Resources LTD. Ordinary Sha 10:46 a.m. 0.065
 0.045
 40.91%
0.0035 0.23 NA -0.04 6.38M 0.00 0.00%
Silver Tiger Metals Inc 3:56 p.m. 0.45
 0.005
 1.12%
0.165 0.49 NA -0.01 164.27M 0.00 0.00%
Silver Tiger Metals Inc Ordinary Shares 3:59 p.m. 0.3271
 0.0041
 1.27%
0.1225 0.3636 NA -0.01 119.41M 0.00 0.00%
Silver Viper Minerals Corp 2:18 p.m. 0.365
 0.03
 7.59%
0.165 0.95 NA -1.4 7.29M 0.00 0.00%
Silver Viper Minerals Corp Ordinary Shar 2:36 p.m. 0.2777
 0.0111
 3.84%
0.1104 0.3269 NA -1.4 5.55M 0.00 0.00%
Silvercorp Metals Inc 4:00 p.m. 5.78
 0.02
 0.34%
4.14 7.34 20.64 0.28 1.26B 0.0125 0.43%
Silvercorp Metals Inc Common Shares 4:00 p.m. 4.24  UNCH  0.0% 2.87 5.32 15.14 0.28 923.88M 0.0125 0.59%
Sirios Resources Inc 3:41 p.m. 0.06  UNCH  0.0% 0.04 0.07 NA -0.004 20.64M 0.00 0.00%
Sirios Resources Inc Ordinary Shares C 3:41 p.m. 0.045
 0.0002
 0.45%
0.0193 0.055 NA -0.004 15.48M 0.00 0.00%
Skeena Resources Ltd 4:00 p.m. 19.61
 0.62
 3.27%
5.61 20.72 NA -1.53 2.24B 0.00 0.00%
Skeena Resources Ltd Common Shares 4:00 p.m. 14.40
 0.52
 3.75%
4.10 15.198 NA -1.53 1.63B 0.00 0.00%
Sky Gold Corp 4:15 p.m. 0.03  UNCH  0.0% 0.025 0.065 NA -0.01 1.65M 0.00 0.00%
Sky Gold Corp Common Shares 3:42 p.m. 0.0179
 0.0012
 7.19%
0.0167 0.0572 NA -0.01 984539 0.00 0.00%
Slam Exploration Inc 3:58 p.m. 0.035  UNCH  0.0% 0.015 0.055 NA NA 3.77M 0.00 0.00%
Slam Exploration LTD. Common Shares 1:43 p.m. 0.0206
 0.0165
 402.44%
0.0041 0.03 NA NA 2.22M 0.00 0.00%
Solis Minerals Ltd 2:15 p.m. 0.075  UNCH  0.0% 0.065 0.185 NA -0.02 10.58M 0.00 0.00%
Solis Minerals Ltd Common Shares 1:30 p.m. 0.0726
 0.0019
 2.55%
0.0052 0.2008 NA -0.02 10.24M 0.00 0.00%
Soma Gold Corp 3:59 p.m. 1.40
 0.08
 6.06%
0.42 1.40 20.00 0.04 129.03M 0.00 0.00%
Soma Gold Corp Ordinary Shares 3:57 p.m. 0.9943
 0.0356
 3.71%
0.3088 1.02 14.20 0.04 91.64M 0.00 0.00%
Sonoro Gold Corp 2:50 p.m. 0.185  UNCH  0.0% 0.03 0.19 NA -0.01 40.99M 0.00 0.00%
Sonoro Gold Corp Ordinary Shares 3:55 p.m. 0.1365
 0.0005
 0.36%
0.0202 0.144 NA -0.01 30.25M 0.00 0.00%
South Atlantic Gold Inc 10:54 a.m. 0.0011
 0.0288
 96.32%
0.0011 0.0299 NA -0.01 120588 0.00 0.00%
South Atlantic Gold Inc 11:50 a.m. 0.03
 0.005
 14.29%
0.01 0.04 NA -0.01 3.29M 0.00 0.00%
Southern Arc Minerals Inc 9:33 a.m. 0.035  UNCH  0.0% 0.035 0.06 NA -0.01 801440 0.00 0.00%
Southern Arc Minerals Inc Class A Shares 1:23 p.m. 0.02
 0.002
 9.09%
0.01 0.0228 NA -0.01 457966 0.00 0.00%
Southern Cross Gold Consolidated Ltd 3:59 p.m. 6.65
 0.38
 6.06%
2.80 12.32 NA -0.507104 1.48B 0.00 0.00%
Southern Silver Exploration Corp 3:57 p.m. 0.27
 0.015
 5.88%
0.17 0.34 NA -0.01 89.11M 0.00 0.00%
Southern Silver Exploration Corp Ordinar 3:57 p.m. 0.195
 0.008
 4.28%
0.1156 0.25 NA -0.01 64.35M 0.00 0.00%
Spanish Mountain Gold Ltd 3:59 p.m. 0.165
 0.005
 2.94%
0.085 0.19 NA -0.01 73.38M 0.00 0.00%
Spanish Mountain Gold LTD. Common Shares 3:32 p.m. 0.1176
 0.0154
 11.58%
0.0589 0.1437 NA -0.01 52.30M 0.00 0.00%
Sparton Resources Inc 9:30 a.m. 0.02  UNCH  0.0% 0.015 0.05 NA -0.002228 3.40M 0.00 0.00%
Sparton Resources Inc F Ordinary Share 9:30 a.m. 0.0325
 0.0229
 238.54%
0.0041 0.0412 NA -0.002228 5.52M 0.00 0.00%
Ssr Mining Inc 4:00 p.m. 12.43
 0.05
 0.40%
4.32 13.33 30.32 -1.29 2.52B 0.07 2.25%
Ssr Mining Inc 4:00 p.m. 16.91
 0.03
 0.18%
5.935 18.25 41.17 -1.29 3.43B 0.0967 2.29%
ST Augustine Gold and Copper Ltd 3:43 p.m. 0.115
 0.035
 23.33%
0.055 0.16 NA NA 116.31M 0.00 0.00%
ST James Gold Corp 10:07 a.m. 0.125
 0.015
 10.71%
0.065 0.21 NA -0.04 4.24M 0.00 0.00%
ST James Gold Corp Ordinary Shares 10:22 a.m. 0.018  UNCH  0.0% 0.01 0.50 NA -0.04 610465 0.00 0.00%
ST. Augustine Gold & Copper LTD. Ord 12:15 p.m. 0.1148
 0.0498
 76.61%
0.0016 0.1148 NA NA 116.11M 0.00 0.00%
Starcore International Mines Ltd Ordinar 1:03 p.m. 0.1972
 0.035
 15.07%
0.063 0.262 3.94 0.05 13.19M 0.02 10.14%
Starcore International Mines LTD. 3:48 p.m. 0.32  UNCH  0.0% 0.085 0.335 6.40 0.05 21.40M 0.02 6.25%
Starr Peak Mining Ltd 2:57 p.m. 0.405
 0.005
 1.25%
0.325 0.445 NA -0.08 23.37M 0.00 0.00%
Starr Peak Mng Ltd Ordinary Shares 12:58 p.m. 0.2926
 0.0046
 1.55%
0.208 0.35 NA -0.08 16.88M 0.00 0.00%
Steppe Gold Ltd 4:00 p.m. 1.40
 0.05
 3.45%
0.51 1.49 7.25 0.321 353.96M 0.00 0.00%
Steppe Gold Ltd Common Shares 3:45 p.m. 1.03
 0.02
 1.91%
0.392 1.07 5.34 0.321 260.41M 0.00 0.00%
Stinger Res Inc Com Canada 2:04 p.m. 0.048
 0.0129
 36.75%
0.0099 0.0675 NA -0.03 2.38M 0.00 0.00%
Stinger Resources Inc 9:40 a.m. 0.055
 0.005
 8.33%
0.04 0.09 NA -0.03 2.73M 0.00 0.00%
Storm Expl Inc Ordinary Shares 3:32 p.m. 0.065
 0.025
 27.78%
0.0195 0.10 NA -0.03 4.34M 0.00 0.00%
Storm Exploration Inc 9:30 a.m. 0.07  UNCH  0.0% 0.025 0.09 NA -0.03 4.67M 0.00 0.00%
Strikepoint Gold Inc 3:13 p.m. 0.12
 0.005
 4.00%
0.115 0.45 NA -0.17 4.99M 0.00 0.00%
Strikepoint Gold Inc Com NO Par Canada 3:35 p.m. 0.0938
 0.0048
 4.87%
0.0775 0.35 NA -0.17 3.90M 0.00 0.00%
Stroud Resources Ltd Ordinary Shares 11:35 a.m. 0.0491
 0.0001
 0.20%
0.011 0.08 NA -0.005 2.83M 0.00 0.00%
Stroud Resources LTD. 11:28 a.m. 0.085
 0.005
 5.56%
0.03 0.135 NA -0.005 4.90M 0.00 0.00%
Sulliden Mining Capital Inc 9:30 a.m. 0.02  UNCH  0.0% 0.01 0.03 NA -0.02 2.61M 0.00 0.00%
Sulliden Mng Cap Inc Common Shares 1:03 p.m. 0.0012
 0.0007
 36.84%
0.0012 0.008 NA -0.02 156691 0.00 0.00%
Sun Peak Metals Corp 12:44 p.m. 0.245
 0.01
 4.25%
0.21 0.465 NA -0.02 21.34M 0.00 0.00%
Sun Peak Metals Corp Common Shares 3:53 p.m. 0.1715
 0.0021
 1.21%
0.157 0.37 NA -0.03 14.94M 0.00 0.00%
Sun Summit Minerals Corp 3:38 p.m. 0.08  UNCH  0.0% 0.065 0.34 NA -0.08 7.21M 0.00 0.00%
Sun Summit Minerals Corp Com New Canada 1:34 p.m. 0.0604
 0.0027
 4.28%
0.0427 0.2392 NA -0.08 5.44M 0.00 0.00%
Superior Mining International Corp 9:30 a.m. 0.175  UNCH  0.0% 0.11 0.255 NA -0.01 13.72M 0.00 0.00%
Superior Mining International Corporatio 9:30 a.m. 0.115
 0.005
 4.17%
0.091 0.1683 NA -0.01 9.01M 0.00 0.00%
Talisker Resources Ltd 4:00 p.m. 0.48  UNCH  0.0% 0.30 0.79 NA -0.15 69.06M 0.00 0.00%
Taranis Resources Inc 9:30 a.m. 0.19
 0.01
 5.56%
0.15 0.56 NA -0.01 19.07M 0.00 0.00%
Taranis Resources Inc Ordinary Shares C 10:53 a.m. 0.137
 0.002
 1.48%
0.112 0.4025 NA NA 13.75M 0.00 0.00%
Taseko Mines LTD. 4:00 p.m. 2.92
 0.01
 0.34%
1.67 3.14 NA -0.05 922.36M 0.00 0.00%
Taseko Mines LTD. 4:00 p.m. 3.97  UNCH  0.0% 2.38 4.29 NA -0.05 1.23B 0.00 0.00%
Tectonic Metals Inc 3:59 p.m. 0.93
 0.01
 1.09%
0.40 0.98 NA -0.1 62.74M 0.00 0.00%
Tectonic Metals Inc Common Shares 3:57 p.m. 0.7016
 0.0208
 2.88%
0.232 0.7229 NA -0.1 47.33M 0.00 0.00%
Teuton Res Corp Com Canada 3:25 p.m. 0.6849
 0.0143
 2.13%
0.454 1.1069 NA -0.18 39.55M 0.00 0.00%
Teuton Resources Corp 3:42 p.m. 0.92
 0.02
 2.22%
0.65 1.50 NA -0.18 53.13M 0.00 0.00%
Thesis Gold Inc 3:59 p.m. 1.08
 0.02
 1.82%
0.51 1.27 108.00 0.01 256.46M 0.00 0.00%
Thesis Gold Inc New Com Canada 3:27 p.m. 0.789
 0.0148
 1.84%
0.3562 0.9207 78.90 0.01 187.36M 0.00 0.00%
Thor Exploration Ltd Common Shares 2:40 p.m. 0.5695
 0.0334
 6.23%
0.16 0.5745 3.29 0.14 378.34M 0.0125 8.78%
Thor Explorations LTD. 3:57 p.m. 0.74
 0.01
 1.37%
0.225 0.76 4.28 0.14 491.61M 0.0125 6.76%
Thunder Gold Corp 2:31 p.m. 0.065
 0.005
 8.33%
0.025 0.09 NA -0.004025 14.79M 0.00 0.00%
Thunder Gold Corp Ordinary Shares 9:39 a.m. 0.0402
 0.0004
 1.00%
0.0141 0.0782 NA -0.004025 9.14M 0.00 0.00%
Thunder Mountain Gold Inc 3:56 p.m. 0.1875
 0.015
 8.70%
0.0204 0.1919 NA -0.01 11.28M 0.00 0.00%
Thunder Mountain Gold Inc 10:12 a.m. 0.245  UNCH  0.0% 0.045 0.26 NA -0.01 14.74M 0.00 0.00%
Tinone Res Inc Common Shares 2:51 p.m. 0.07
 0.015
 27.27%
0.0069 0.2076 NA -0.26 699108 0.00 0.00%
Tinone Resources Inc 11:34 a.m. 0.075  UNCH  0.0% 0.07 0.17 NA -0.26 749044 0.00 0.00%
Tintina Mines Ltd 12:37 p.m. 0.25  UNCH  0.0% 0.065 0.265 12.50 -0.02 5.74M 0.00 0.00%
Tintina Mines Ltd Common Shares Canada 11:56 a.m. 0.163
 0.0029
 1.81%
0.0901 0.163 8.15 0.04 3.74M 0.00 0.00%
Tomagold Corporation 2:41 p.m. 0.02
 0.005
 33.33%
0.015 0.04 NA -0.008 4.80M 0.00 0.00%
Tomagold Corporation Common Shares Class 12:02 p.m. 0.0239
 0.0085
 55.20%
0.0061 0.0279 NA -0.008 5.73M 0.00 0.00%
Torex Gold Resources Inc 4:15 p.m. 48.29
 2.54
 5.55%
19.01 49.07 31.15 1.55 4.16B 0.00 0.00%
Torex Gold Resources Inc Ordinary Share 3:58 p.m. 35.52
 1.96
 5.84%
13.8774 36 22.92 1.55 3.06B 0.00 0.00%
Torrent Cap Ltd Ordinary Shares Canada 9:30 a.m. 0.4294
 0.0394
 10.10%
0.39 0.48 2.39 0.18 16.19M 0.00 0.00%
Torrent Capital Ltd 2:42 p.m. 0.60
 0.05
 7.69%
0.35 0.81 3.33 0.18 22.63M 0.00 0.00%
Toubani Res Inc Ordinary Shares 1:57 p.m. 0.0003  UNCH  0.0% 0.0003 0.18 NA -0.05 30660 0.00 0.00%
Tower Resources Ltd 9:43 a.m. 0.105  UNCH  0.0% 0.07 0.165 NA NA 16.92M 0.00 0.00%
Tower Resources LTD. Ordinary Shares CA 9:35 a.m. 0.0755
 0.0025
 3.42%
0.049 0.1143 NA NA 12.17M 0.00 0.00%
Trailbreaker Resources Ltd 11:19 a.m. 0.38
 0.02
 5.56%
0.22 0.58 NA -0.01 15.44M 0.00 0.00%
Trailbreaker Resources Ltd Ordinary Shar 2:35 p.m. 0.2749
 0.004
 1.48%
0.1545 0.4542 NA -0.01 11.17M 0.00 0.00%
Transatlantic Mining Corp 3:57 p.m. 0.09
 0.005
 5.88%
0.05 0.12 9.00 NA 7.80M 0.00 0.00%
Transatlantic Mining Corp Ordinary Share 11:08 a.m. 0.0436  UNCH  0.0% 0.04 0.065 4.36 NA 3.78M 0.00 0.00%
Tres OR Resources Ltd 3:36 p.m. 0.085
 0.005
 6.25%
0.05 0.10 NA -0.01 2.14M 0.00 0.00%
Tribeca Res Corp Com Canada 3:19 p.m. 0.1884
 0.0257
 12.00%
0.1884 0.27 NA -0.03 12.53M 0.00 0.00%
Tribeca Resources Corporation 10:26 a.m. 0.25
 0.01
 3.85%
0.23 0.40 NA -0.08 16.63M 0.00 0.00%
Trifecta Gold Ltd 9:30 a.m. 0.28
 0.025
 9.80%
0.07 0.35 NA -0.02 12.61M 0.00 0.00%
Trifecta Gold Ltd Ordinary Shares 3:08 p.m. 0.20
 0.0103
 5.43%
0.06 0.251 NA -0.02 9.00M 0.00 0.00%
Triple Flag Precious Metals Corp 4:00 p.m. 33.35
 0.43
 1.31%
19.54 34.50 1111.67 -0.11 6.70B 0.055 0.66%
Triple Flag Precious Metals Corp Common 4:00 p.m. 24.49
 0.41
 1.70%
13.94 25.36 816.33 -0.11 4.92B 0.055 0.90%
Triumph Gold Corp 12:55 p.m. 0.25
 0.005
 1.96%
0.14 0.305 NA -0.02 13.09M 0.00 0.00%
Triumph Gold Corp Ordinary Shares 3:04 p.m. 0.1808
 0.0008
 0.44%
0.1041 0.2199 NA -0.02 9.47M 0.00 0.00%
Troilus Gold Corp 3:59 p.m. 0.68
 0.01
 1.49%
0.25 0.72 NA -0.13 260.31M 0.00 0.00%
Troilus Gold Corp Ordinary Shares 3:51 p.m. 0.5021
 0.0022
 0.44%
0.179 0.5288 NA -0.13 192.21M 0.00 0.00%
Trx Gold Corporation 3:52 p.m. 0.3396
 0.0008
 0.24%
0.2651 0.4501 NA -0.001623 95.94M 0.00 0.00%
Trx Gold Corporation 4:00 p.m. 0.465  UNCH  0.0% 0.36 0.61 NA -0.001623 131.07M 0.00 0.00%
Tsodilo Resources Ltd 12:29 p.m. 0.11
 0.01
 8.33%
0.09 0.23 NA -0.02 6.06M 0.00 0.00%
Tsodilo Resources LTD. Ordinary Shares 11:58 a.m. 0.088
 0.005
 5.38%
0.052 0.15 NA -0.02 4.85M 0.00 0.00%
Tvi Pac Inc Ordinary Shares 1:08 p.m. 0.014
 0.0002
 1.41%
0.0011 0.08 NA NA 10.20M 0.00 0.00%
Tvi Pacific Inc 3:51 p.m. 0.015
 0.005
 50.00%
0.005 0.02 NA NA 10.93M 0.00 0.00%
U.S. Gold Corp 3:59 p.m. 13.21
 0.27
 2.00%
4.71 14.39 NA -0.74 167.67M 0.00 0.00%
Unigold Inc 3:58 p.m. 0.14
 0.005
 3.45%
0.04 0.15 NA -0.01 38.40M 0.00 0.00%
Unigold Inc Ordinary Shares 3:37 p.m. 0.0993
 0.0007
 0.70%
0.0301 0.1209 NA -0.01 27.23M 0.00 0.00%
Vangold Mng Corp Ordinary Shares 3:56 p.m. 0.0399
 0.0191
 32.37%
0.0399 0.20 NA -0.07 2.46M 0.00 NA%
Velocity Minerals Ltd 12:38 p.m. 0.18
 0.005
 2.70%
0.085 0.25 NA -0.01 35.50M 0.00 0.00%
Velocity Minerals Ltd Common Shares 3:38 p.m. 0.1344
 0.0076
 5.99%
0.0902 0.1344 NA -0.01 26.51M 0.00 0.00%
Vertical Exploration Inc 11:28 a.m. 0.05  UNCH  0.0% 0.025 0.08 NA -0.01 7.35M 0.00 0.00%
Vertical Exploration Inc Common Shares 3:47 p.m. 0.03
 0.0055
 22.45%
0.0245 0.03 NA -0.01 4.41M 0.00 0.00%
Vior Inc 2:53 p.m. 0.14
 0.005
 3.70%
0.105 0.29 20.00 -0.004 35.38M 0.00 0.00%
Vior Inc Ordinary Shares 11:19 a.m. 0.1024
 0.0022
 2.20%
0.0771 0.189 14.63 -0.004 25.88M 0.00 0.00%
Viscount Mining Corp 3:55 p.m. 0.55
 0.01
 1.79%
0.165 0.67 NA -0.01 60.83M 0.00 0.00%
Viscount Mining Corp Common Shares Cana 2:36 p.m. 0.4008
 0.0142
 3.42%
0.118 0.47 NA -0.01 44.33M 0.00 0.00%
Visible Gold Mines Inc 9:35 a.m. 0.07
 0.005
 6.67%
0.06 0.095 NA -0.02 2.60M 0.00 0.00%
Visible Gold Mines Inc Common Shares 3:49 p.m. 0.0535
 0.0097
 22.15%
0.0438 0.082 NA -0.02 1.99M 0.00 0.00%
Vision Lithium Inc 2:40 p.m. 0.025  UNCH  0.0% 0.015 0.035 NA -0.01 6.98M 0.00 0.00%
Vision Lithium Inc Ordinary Shares 3:15 p.m. 0.0166
 0.0034
 17.00%
0.0096 0.0306 NA -0.01 4.63M 0.00 0.00%
Vista Gold Corp 3:56 p.m. 0.9822
 0.002
 0.20%
0.459 1.30 10.91 0.09 122.61M 0.00 0.00%
Vista Gold Corp 2:59 p.m. 1.36  UNCH  0.0% 0.63 1.84 15.11 0.09 169.26M 0.00 0.00%
Voyager Metals Inc Ordinary Shares 11:11 a.m. 0.1037
 0.0033
 3.08%
0.012 0.107 NA -0.027 9.64M 0.00 0.00%
Vvc Exploration Corp 12:05 p.m. 0.02  UNCH  0.0% 0.02 0.045 NA -0.01 11.45M 0.00 0.00%
Vvc Exploration Corp Ordinary Shares 11:28 a.m. 0.0146
 0.0004
 2.67%
0.0145 0.032 NA -0.01 8.36M 0.00 0.00%
Walker Lane Res Ltd Common Shares 10:02 a.m. 0.105
 0.007
 7.14%
0.0687 0.328 NA NA 1.73M 0.00 0.00%
Walker Lane Resources Ltd 2:01 p.m. 0.135
 0.005
 3.85%
0.12 0.40 NA NA 2.22M 0.00 0.00%
Waseco Resources Inc 12:21 p.m. 0.015  UNCH  0.0% 0.015 0.025 NA -0.001 625221 0.00 0.00%
Wealth Minerals LTD. 9:30 a.m. 0.055  UNCH  0.0% 0.03 0.16 NA -0.16 18.80M 0.00 0.00%
Wealth Minerals LTD. Common Shares 1:43 p.m. 0.0398
 0.0035
 9.64%
0.016 0.121 NA -0.16 13.61M 0.00 0.00%
Wescan Goldfields Inc 11:21 a.m. 0.035
 0.005
 12.50%
0.015 0.045 NA NA 1.86M 0.00 0.00%
Wescan Goldfields Inc Common Shares Can 9:32 a.m. 0.0032
 0.0005
 20.30%
0.0032 0.0032 NA NA 170510 0.00 0.00%
Wesdome Gold Mines Ltd Ordinary Shares 3:52 p.m. 14.50
 0.29
 2.04%
7.73 14.6795 16.11 0.9 2.18B 0.02 0.14%
Wesdome Gold Mines LTD. 4:00 p.m. 19.77
 0.34
 1.75%
10.61 20.01 21.97 0.9 2.97B 0.02 0.10%
West High Yield Res Ltd Common Shares C 1:44 p.m. 0.3123
 0.0237
 7.05%
0.14 0.409 NA -0.05 33.08M 0.00 0.00%
West High Yield Resources Ltd 4:15 p.m. 0.41
 0.02
 4.65%
0.18 0.56 NA -0.05 43.42M 0.00 0.00%
West Point Gold Corp 2:41 p.m. 0.425
 0.005
 1.16%
0.15 0.67 NA -0.04 29.66M 0.00 0.00%
West Vault Mining Inc 1:11 p.m. 1.30  UNCH  0.0% 0.83 1.45 NA -0.03 75.35M 0.00 0.00%
West Vault Mining Inc Common Shares 12:21 p.m. 0.9623
 0.0001
 0.01%
0.60 1 NA -0.03 55.77M 0.00 0.00%
Western Copper and Gold Corp 4:00 p.m. 1.82
 0.05
 2.83%
1.28 1.93 NA -0.04 364.00M 0.00 0.00%
Western Copper and Gold Corporation 4:00 p.m. 1.31
 0.02
 1.55%
0.9001 1.42 NA -0.04 262.01M 0.00 0.00%
Westhaven Gold Corp 3:25 p.m. 0.145
 0.01
 7.41%
0.085 0.21 NA -0.01 27.31M 0.00 0.00%
Westhaven Gold Corp Ordinary Shares 2:18 p.m. 0.1053
 0.0087
 9.01%
0.058 0.1499 NA -0.02 19.83M 0.00 0.00%
Westkam Gold Corp 3:54 p.m. 0.07
 0.01
 12.50%
0.065 0.16 NA -0.01 1.77M 0.00 0.00%
Westkam Gold Corp Common Shares 12:16 p.m. 0.0514
 0.0054
 11.74%
0.04 0.1161 NA -0.01 1.30M 0.00 0.00%
Wheaton Precious Metals Corp 4:00 p.m. 123
 1.20
 0.98%
71.18 129.87 90.31 1.165 55.82B 0.165 0.54%
Wheaton Precious Metals Corp Common Shar 4:00 p.m. 90.41
 1.25
 1.40%
51.96 95.23 66.38 1.165 41.03B 0.165 0.73%
White Gold Corp 3:47 p.m. 0.26
 0.005
 1.96%
0.17 0.37 NA -0.01 51.39M 0.00 0.00%
White Gold Corp Ordinary Shares 3:47 p.m. 0.1915
 0.001
 0.53%
0.1116 0.2654 NA -0.01 37.85M 0.00 0.00%
Wildsky Res Inc Common Shares 9:46 a.m. 0.0013
 0.0478
 97.35%
0.0013 0.115 NA -0.03 53421 0.00 0.00%
Wildsky Resources Inc 9:30 a.m. 0.09  UNCH  0.0% 0.075 0.15 NA -0.03 3.70M 0.00 0.00%
Xali Gold Corp 3:43 p.m. 0.035
 0.005
 12.50%
0.03 0.06 NA -0.01 4.99M 0.00 0.00%
Xali Gold Corp Common Shares 1:35 p.m. 0.02
 0.18
 90.00%
0.0038 0.20 NA -0.01 2.85M 0.00 0.00%
Ximen Mining Corp 12:56 p.m. 0.13  UNCH  0.0% 0.06 0.215 NA -0.109 7.44M 0.00 0.00%
Ximen Mining Corp Ordinary Shares 11:22 a.m. 0.0964
 0.0056
 5.49%
0.044 0.2076 NA -0.109 5.52M 0.00 0.00%
Xtra Gold Resources Corp 3:59 p.m. 2.02  UNCH  0.0% 1.15 2.21 40.40 0.03 92.85M 0.00 0.00%
Xtra-gold Resources Corporation Brit 1:45 p.m. 1.51
 0.05
 3.42%
0.8298 1.60 30.20 0.03 69.41M 0.00 0.00%
Ynvisible Interactive Inc 1:18 p.m. 0.26
 0.01
 3.70%
0.075 0.30 NA -0.04 34.90M 0.00 0.00%
Ynvisible Interactive Inc Ordinary Shar 11:11 a.m. 0.2009
 0.006
 3.08%
0.0451 0.216 NA -0.04 26.97M 0.00 0.00%
Yorbeau Resources Inc 12:58 p.m. 0.045
 0.01
 28.57%
0.03 0.055 2.50 0.018 20.77M 0.00 0.00%
Yorbeau Resources Inc Class A Ordinary 11:11 a.m. 0.0316
 0.0015
 4.53%
0.0002 0.1295 1.76 0.018 14.59M 0.00 0.00%
Zonte Metals Inc 1:01 p.m. 0.045  UNCH  0.0% 0.04 0.105 NA NA 3.64M 0.00 0.00%
Zonte Metals Inc Ordinary Shares Canad 11:26 a.m. 0.0385
 0.0013
 3.27%
0.0385 0.08 NA NA 3.11M 0.00 0.00%

MINING COMPANY — Related News

6/12 - 4:19 PM   - Northwest Pipe Company Announces New Corporate Name
6/12 - 3:07 PM   - LS Power Acquires ENGIE Services U.S; 50+ Year Legacy Company Returns to Its Roots as OPTERRA Energy Services to Expand Efficiency and Renewables Offerings
6/12 - 2:16 PM   - Leading Gut Health Company Seed Expands Retail Footprint with Nationwide Launch at Sprouts Farmers Market
6/12 - 2:01 PM   - Atlas Creative, Peyo Company and Paramount Game Studios launch a Smurfs game on Roblox
6/12 - 1:38 PM   - Robotic Pet Company Tombot Secures $6.1M Series A Funding to Support Groundbreaking Health and Senior Care Product Line
6/12 - 1:36 PM   - Enforcement Notification - Drone flight operations company grounded following COVID-19 subsidy fraud and tax evasion
6/12 - 1:32 PM   - Enforcement Notification - Drone flight operations company grounded following COVID-19 subsidy fraud and tax evasion
6/12 - 12:53 PM   - BA Investors Have Opportunity to Join The Boeing Company Fraud Investigation with the Schall Law Firm
6/12 - 11:06 AM   - CSA proposes amendments to modernize and streamline mining disclosure standards
6/12 - 11:01 AM   - CSA proposes amendments to modernize and streamline mining disclosure standards
more news
Enter search terms: 
Enter symbols: 
 symbol lookup 

TickerTech.com Private-label branded pages powered by TickerTech.com. Copyright © 2025 Ticker Technologies, All Rights Reserved. Quote data is at least 20 minutes delayed. NYMEX/COMEX data is at least 30 minutes delayed. Please read other important disclaimer information.

"In the long run, digging for truth has always proved not only more interesting but more profitable than digging for gold." - George R. Harrison
Google
 

© Ticker Technologies, all rights reserved. Profitquotes.com is wholly owned by Ticker Technologies and serves to demonstrate the company's products to prospective clients. All quotes are in US Eastern Time (EST) and delayed at least 15 minutes. NYMEX/COMEX data delayed at least 30 minutes. Data is presented for informational purposes only and not intended for investment purposes. Nothing on this site should be considered advice, opinions, recommendations, or endorsements from ProfitQuotes.com or TTI Group. Full Disclaimer.