ProfitQuotes.com
symbol lookup  commodity list
Bookmark This Page
Daily Dividend Report: MKC,T,HON,CNP,EOG

Fri, 30 Sep 16:02:36 GMT
Thursday's ETF Movers: QVML, REM

Thu, 29 Sep 16:03:04 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 JAEG.V Has Changed to JAEG.H.V 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Rome Resources Ltd 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
1911 Gold Corp Ordinary Shares 3:53 p.m. 0.0762
 0.0018
 2.31%
0.0677 0.3431 NA -0.19 5.20M 0.00 0.00%
1911 Gold Corporation 3:55 p.m. 0.10
 0.005
 4.76%
0.095 0.43 NA -0.19 6.82M 0.00 0.00%
A-mark Precious Metals Inc 4:00 p.m. 28.39
 0.07
 0.25%
23.71 44.595 5.21 5.45 663.85M 0.20 2.82%
Abacus Mining & Exploration Corporat 10:43 a.m. 0.0371
 0.0046
 14.15%
0.0325 0.12 NA -0.07 3.73M 0.00 0.00%
Abacus Mining and Exploration 9:30 a.m. 0.045
 0.005
 10.00%
0.045 0.145 NA -0.07 4.52M 0.00 0.00%
Abcourt Mines Inc 3:28 p.m. 0.045  UNCH  0.0% 0.04 0.12 17.01 0.008 14.77M 0.00 0.00%
Abcourt Mines Inc Cl-b F Ordinary Shar 10:16 a.m. 0.0383
 0.0035
 10.06%
0.0348 0.0966 14.47 0.008 12.57M 0.00 0.00%
Aben Resources LTD. 12:44 p.m. 0.025
 0.005
 16.67%
0.025 0.06 NA -0.00466 3.29M 0.00 0.00%
Aben Resources LTD. Ordinary Shares 3:10 p.m. 0.0209
 0.0009
 4.50%
0.018 0.0488 NA -0.00466 2.75M 0.00 0.00%
Aberdeen International Inc 12:20 p.m. 0.045
 0.005
 12.50%
0.04 0.18 2.25 0.02 6.17M 0.005 22.22%
Aberdeen International Inc Ordinary Shar 9:30 a.m. 0.038
 0.0037
 10.79%
0.0343 0.1361 1.90 0.02 5.21M 0.005 26.32%
Academy Metals Inc 9:30 a.m. 0.205
 0.095
 31.67%
0.16 0.60 NA -0.1 379265 0.00 0.00%
Academy Metals Inc Common Shares 11:56 a.m. 0.30
 0.059
 16.43%
0.30 0.359 NA -0.17 555022 0.00 0.00%
Adamera Minerals Corp 2:12 p.m. 0.05
 0.005
 11.11%
0.04 0.10 NA -0.003 10.20M 0.00 0.00%
Adamera Minerals Corp Ordinary Shares C 10:58 a.m. 0.0361
 0.0001
 0.28%
0.032 0.0789 NA -0.003 7.36M 0.00 0.00%
Advance Lithium Corp 3:45 p.m. 0.02  UNCH  0.0% 0.015 0.08 NA -0.01 1.51M 0.00 0.00%
Advance Lithium Corp Common Shares 9:31 a.m. 0.0051
 0.0142
 73.58%
0.0051 0.10 NA -0.01 383834 0.00 0.00%
Aftermath Silver Ltd 3:59 p.m. 0.175
 0.01
 6.06%
0.15 0.59 NA -0.06 25.05M 0.00 0.00%
Aftermath Silver Ltd Ordinary Shares 3:57 p.m. 0.1302
 0.0115
 9.69%
0.1091 0.4751 NA -0.06 18.64M 0.00 0.00%
Agnico Eagle Mines Ltd 4:00 p.m. 42.23
 0.80
 1.93%
36.685 67.14 24.27 2.22 19.24B 0.40 3.79%
Agnico Eagle Mines Ltd 4:00 p.m. 58.36
 1.61
 2.84%
48.875 84.66 33.54 2.22 26.59B 0.40 2.74%
Aguila Copper Corp 10:00 a.m. 0.18
 0.07
 28.00%
0.15 0.345 NA -0.06 4.63M 0.00 0.00%
Aguila Copper Corp Common Shares 3:10 p.m. 0.2499
 0.0073
 3.01%
0.1178 0.40 NA -0.06 6.43M 0.00 0.00%
Akwaaba Mining Ltd 1:21 p.m. 0.01  UNCH  0.0% 0.01 0.02 NA -0.001614 1.91M 0.00 0.00%
Akwaaba Mng Ltd Common Shares 9:30 a.m. 0.0198
 0.0092
 86.79%
0.0104 0.0198 NA -0.001614 3.79M 0.00 0.00%
Alamos Gold Inc Class A Common Shares 4:00 p.m. 7.41
 0.19
 2.63%
6.35 9.22 57.00 -0.17 2.91B 0.025 1.35%
Alamos Gold Inc Cls A 4:00 p.m. 10.24
 0.36
 3.64%
8.30 11.61 78.77 -0.17 4.02B 0.025 0.98%
Aloro Mining Corp 9:30 a.m. 0.015
 0.005
 25.00%
0.015 0.08 NA -0.01 826939 0.00 0.00%
Aloro Mng Corp Common Shares 10:19 a.m. 0.0116
 0.0005
 4.50%
0.011 0.065 NA -0.01 639499 0.00 0.00%
Alphamin Resources Corp 3:59 p.m. 0.66  UNCH  0.0% 0.59 1.455 7.71 0.0375 839.43M 0.03 9.09%
Alphamin Resources Corp Ordinary Shares 3:59 p.m. 0.475
 0.004
 0.85%
0.4302 1.17 5.55 0.0375 604.13M 0.03 12.63%
Altair Res Inc Common Shares 2:16 p.m. 0.027
 0.0142
 110.94%
0.011 0.115 NA -0.07 1.45M 0.00 0.00%
Altair Resources Inc 3:15 p.m. 0.03
 0.005
 20.00%
0.015 0.14 NA -0.07 1.61M 0.00 0.00%
Altaley Mining Corporation 1:36 p.m. 0.125  UNCH  0.0% 0.105 0.50 1.56 0.13 34.87M 0.00 0.00%
Altaley Mining Corporation Ordinary Shar 2:19 p.m. 0.0918
 0.0048
 5.52%
0.0753 0.42 1.15 0.13 25.61M 0.00 0.00%
Altamira Gold Corp 3:55 p.m. 0.185
 0.015
 8.82%
0.10 0.29 NA -0.01 30.28M 0.00 0.00%
Altamire Gold Corp Ordinary Shares 2:54 p.m. 0.1288
 0.0216
 20.15%
0.0687 0.235 NA -0.01 21.08M 0.00 0.00%
Altan Rio Minerals Ltd 9:30 a.m. 0.04
 0.01
 20.00%
0.025 0.16 NA -0.01 4.35M 0.00 0.00%
Alturas Minerals Corp 3:13 p.m. 0.02  UNCH  0.0% 0.015 0.03 NA -0.01 2.91M 0.00 0.00%
Alturas Minerals Corp Ordinary Shares C 2:18 p.m. 0.016
 0.001
 5.88%
0.0031 0.024 NA -0.01 2.33M 0.00 0.00%
Amarc Resources LTD. 3:18 p.m. 0.165  UNCH  0.0% 0.085 0.17 16.50 0.01 30.79M 0.00 0.00%
Amarc Resources LTD. Ordinary Shares CA 3:18 p.m. 0.117
 0.0015
 1.27%
0.0684 0.1221 NA -0.01 21.83M 0.00 0.00%
Amaroq Minerals Ltd 3:31 p.m. 0.57  UNCH  0.0% 0.44 0.82 NA NA 101.09M 0.00 0.00%
American Creek Resources Ltd New Common 12:40 p.m. 0.0938
 0.0038
 4.22%
0.0786 0.21 252.15 0.000372 37.28M 0.00 0.00%
American Creek Resources LTD. 12:47 p.m. 0.13
 0.005
 3.70%
0.105 0.225 349.46 0.000372 51.66M 0.00 0.00%
American Lithium Corp 3:59 p.m. 2.04
 0.05
 2.51%
1.555 6.25 NA -0.13 424.55M 0.00 0.00%
American Lithium Corp Ordinary Shares 3:57 p.m. 1.47
 0.035
 2.44%
1.20 5 NA -0.13 305.92M 0.00 0.00%
American Lithium Corp Warrant 05/11/202 9:38 a.m. 0.31
 0.0138
 4.26%
0.23 2.50 NA NA 0 0.00 0.00%
Americas Gold and Silver Corporation 3:59 p.m. 0.58
 0.01
 1.75%
0.50 1.66 NA -1.11 111.06M 0.00 0.00%
Americas Gold and Silver Corporation Com 3:59 p.m. 0.4101
 0.0001
 0.02%
0.37 1.31 NA -1.11 78.52M 0.00 0.00%
Amex Expl Inc Ordinary Shares 3:42 p.m. 1.25
 0.02
 1.63%
1.09 2.68 12500.00 0.0001 129.05M 0.00 0.00%
Amex Exploration Inc 2:48 p.m. 1.71  UNCH  0.0% 1.45 3.36 17100.00 0.0001 176.55M 0.00 0.00%
Amilot Capital Inc 9:30 a.m. 0.02  UNCH  0.0% 0.02 0.05 NA -0.0025 315643 0.00 0.00%
Amilot Capital Inc Ordinary Shares 11:18 a.m. 0.0000  UNCH  0.0% NA NA NA -0.0025 473464 0.00 0.00%
Angel Gold Corp 10:36 a.m. 0.165
 0.005
 3.12%
0.15 0.255 NA -0.1 2.73M 0.00 0.00%
Angel Gold Corp Ordinary Shares 11:52 a.m. 0.15
 0.0172
 12.95%
0.10 0.2729 NA -0.1 2.48M 0.00 0.00%
Angkor Resources Corp 9:31 a.m. 0.09  UNCH  0.0% 0.07 0.17 NA -0.04 15.24M 0.00 0.00%
Angkor Resources Corp Common Shares 10:25 a.m. 0.065
 0.015
 18.75%
0.0584 0.125 NA -0.04 11.01M 0.00 0.00%
Anglogold Ashanti Ltd 4:00 p.m. 13.82
 0.02
 0.14%
11.94 26.96 10.39 1.48 5.78B 0.285 4.12%
Antioquia Gold Inc 11:16 a.m. 0.02  UNCH  0.0% 0.02 0.045 NA -0.01 18.99M 0.00 0.00%
Antioquia Gold Inc Ordinary Shares Cana 1:47 p.m. 0.0189
 0.0001
 0.53%
0.0114 0.0343 NA -0.01 17.94M 0.00 0.00%
Apex Resources Inc 10:13 a.m. 0.06
 0.01
 20.00%
0.04 0.09 NA -0.02 2.14M 0.00 0.00%
Apex Resources Inc Ordinary Shares 3:12 p.m. 0.04  UNCH  0.0% 0.0155 0.073 NA -0.02 1.43M 0.00 0.00%
Apogee Minerals Ltd 12:45 p.m. 0.075
 0.005
 6.25%
0.055 0.13 NA -0.03 1.54M 0.00 0.00%
Apollo Silver Corp 2:16 p.m. 0.155
 0.02
 14.81%
0.13 0.80 NA -0.03 27.04M 0.00 0.00%
Apollo Silver Corp Common Shares 2:16 p.m. 0.1136
 0.0142
 14.29%
0.0994 0.6793 NA -0.03 19.82M 0.00 0.00%
Arbor Metals Corp 1:10 p.m. 2.42  UNCH  0.0% 1.99 2.85 NA -0.02 140.53M 0.00 0.00%
Arbor Metals Corp Ordinary Shares 11:20 a.m. 1.91
 0.02
 1.04%
1.91 1.9757 NA -0.004527 110.91M 0.00 0.00%
Archon Minerals Ltd 10:42 a.m. 0.24
 0.08
 50.00%
0.16 0.30 NA -0.01 13.06M 0.00 0.00%
Arctic Star Expl Corp Common Shares 12:50 p.m. 0.0458
 0.003
 7.01%
0.0413 0.0983 NA -0.03 9.05M 0.00 0.00%
Arctic Star Exploration Corp 1:16 p.m. 0.065
 0.005
 7.14%
0.05 0.13 NA -0.03 12.84M 0.00 0.00%
Arcus Development Group Inc 9:30 a.m. 0.02  UNCH  0.0% 0.015 0.04 NA -0.000816 1.48M 0.00 0.00%
Arcus Development Group Inc Common Shar 1:02 p.m. 0.0121
 0.0021
 21.00%
0.01 0.0217 NA -0.000816 893925 0.00 0.00%
Argentum Silver Corp 2:15 p.m. 0.095
 0.015
 18.75%
0.07 0.20 NA -0.01 4.90M 0.00 0.00%
Argentum Silver Corp Ordinary Shares C 10:34 a.m. 0.0121
 0.0989
 89.10%
0.0121 0.16 NA -0.01 624342 0.00 0.00%
Argonaut Gold Inc 4:00 p.m. 0.42
 0.005
 1.18%
0.375 4.09 42.00 0.08 321.29M 0.00 0.00%
Argonaut Gold Inc Ordinary Shares Canad 3:54 p.m. 0.3092
 0.0048
 1.53%
0.2799 3.23 30.92 0.08 236.53M 0.00 0.00%
Aris Mining Corporation 4:00 p.m. 3.71
 0.15
 4.21%
3.06 6.13 NA NA 504.77M 0.00 0.00%
Aris Mng Corp Ordinary Shares 3:45 p.m. 2.677
 0.147
 5.81%
2.25 4.93 NA NA 364.23M 0.015 6.72%
Aris Mng Corp WT Warrant 12:12 p.m. 0.1302
 0.0028
 2.10%
0.1302 0.3616 NA NA 0 0.00 0.00%
Armor Minerals Inc 9:30 a.m. 0.48
 0.02
 4.00%
0.465 0.87 NA -0.001441 36.78M 0.00 0.00%
Armor Minerals Inc Ordinary Shares 12:39 p.m. 0.30
 0.0981
 24.64%
0.30 0.476 NA -0.001441 22.99M 0.00 0.00%
Ascendant Res Inc Ordinary Shares 11:01 a.m. 0.11
 0.01
 8.33%
0.11 0.2134 NA -0.05 14.22M 0.00 0.00%
Ascendant Resources Inc 2:26 p.m. 0.14
 0.01
 6.67%
0.13 0.27 NA -0.05 18.10M 0.00 0.00%
Ashanti Sankofa Inc Ordinary Shares 9:38 a.m. 0.0008
 0.0192
 96.00%
0.0007 0.02 NA -0.003933 41521 0.00 0.00%
Atac Resources Ltd Ordinary Shares 3:23 p.m. 0.067  UNCH  0.0% 0.0549 0.1273 NA -0.02 14.06M 0.00 0.00%
Atac Resources LTD. 1:58 p.m. 0.08
 0.005
 5.88%
0.075 0.16 NA -0.02 16.79M 0.00 0.00%
Atico Mining Corp Com Canada 3:45 p.m. 0.1638
 0.0079
 4.60%
0.1638 0.532 3.28 0.05 19.87M 0.00 0.00%
Atico Mining Corporation 9:36 a.m. 0.235
 0.005
 2.08%
0.21 0.65 4.70 0.05 28.50M 0.00 0.00%
Aton Res Inc Common Shares 10:46 a.m. 0.18
 0.003
 1.69%
0.1245 0.48 NA -0.14 10.08M 0.00 0.00%
Aton Resources Inc 2:42 p.m. 0.215
 0.005
 2.38%
0.16 0.69 NA -0.14 12.05M 0.00 0.00%
Augusta Gold Corp 3:51 p.m. 1
 0.05
 4.76%
0.7051 1.89 20.00 0.05 70.47M 0.00 0.00%
Augusta Gold Corp 3:59 p.m. 1.36
 0.05
 3.55%
0.89 2.40 NA NA 0 0.00 0.00%
Auq Gold Mining Inc 11:38 a.m. 0.06
 0.02
 50.00%
0.025 0.24 NA -0.03 942118 0.00 0.00%
Auq Gold Mng Inc Ordinary Shares 3:56 p.m. 0.14
 0.007
 5.26%
0.133 0.1655 NA -0.03 2.20M 0.00 0.00%
Aura Minerals Inc 4:00 p.m. 9.03
 0.77
 9.32%
6.49 14.02 10.62 0.6 655.83M 0.14 3.10%
Aura Minerals Inc Common Shares 2:06 p.m. 6.07
 0.26
 4.11%
4.76 10.8381 7.14 0.6 440.85M 0.14 4.61%
Aurania Resources Ltd 3:16 p.m. 0.455
 0.075
 14.15%
0.41 2.22 NA -0.55 24.55M 0.00 0.00%
Aurania Resources Ltd WT Exp Cad Warrant 3:50 p.m. 0.20  UNCH  0.0% 0.20 0.20 NA NA 0 0.00 0.00%
Aurania Resources LTD. Ordinary Shares 2:40 p.m. 0.3352
 0.0315
 8.59%
0.3184 1.73 NA -0.55 18.09M 0.00 0.00%
Aurcana Silver Corporation 2:19 p.m. 0.01
 0.005
 100.00%
0.005 0.74 NA -0.13 3.09M 0.00 0.00%
Aurcana Silver Corporation Common Shares 2:59 p.m. 0.007  UNCH  0.0% 0.0051 0.5909 NA -0.13 2.16M 0.00 0.00%
Aurelius Minerals Inc 3:59 p.m. 0.105
 0.005
 5.00%
0.085 0.445 NA -0.23 4.81M 0.00 0.00%
Aurelius Minerals Inc Common Shares 11:30 a.m. 0.0723
 0.0023
 3.29%
0.0687 0.3499 NA -0.23 3.31M 0.00 0.00%
Aurion Resources LTD. 2:25 p.m. 0.47
 0.01
 2.17%
0.375 1.36 NA -0.07 55.35M 0.00 0.00%
Aurion Resources LTD. Ordinary Shares C 2:17 p.m. 0.34
 0.021
 6.58%
0.273 1.09 NA -0.07 40.04M 0.00 0.00%
Austral Gold Ltd 10:35 a.m. 0.035
 0.005
 12.50%
0.035 0.125 NA NA 0 0.00 0.00%
Austral Gold Ltd Ordinary Shares Austra 12:52 p.m. 0.032
 0.002
 6.67%
0.028 0.1019 NA -0.012 19.59M 0.00 0.00%
Avidian Gold Corp 10:40 a.m. 0.035  UNCH  0.0% 0.025 0.14 NA -0.04 5.78M 0.00 0.00%
Avidian Gold Corp Common Shares 10:07 a.m. 0.0253
 0.0086
 25.37%
0.02 0.10 NA -0.04 4.18M 0.00 0.00%
Avino Silver & Gold Mines LTD. Commo 4:00 p.m. 0.51
 0.011
 2.20%
0.475 1.09 8.50 -0.02 60.36M 0.00 0.00%
Avino Silver and Gold Mines Ltd 2:13 p.m. 0.70
 0.01
 1.45%
0.64 1.37 11.67 -0.02 82.84M 0.00 0.00%
Awale Resources Ltd 3:07 p.m. 0.15
 0.025
 20.00%
0.12 0.32 NA -0.1 4.62M 0.00 0.00%
Axmin Inc 2:37 p.m. 0.035
 0.005
 12.50%
0.025 0.075 NA -0.004 5.09M 0.00 0.00%
Axmin Inc Ordinary Shares Canada 9:33 a.m. 0.0335
 0.0152
 83.06%
0.0183 0.0576 NA -0.004 4.87M 0.00 0.00%
Azimut Exploration Inc 3:59 p.m. 0.58
 0.01
 1.75%
0.57 2.08 NA -0.01 47.67M 0.00 0.00%
Azucar Minerals Ltd 9:58 a.m. 0.06
 0.01
 20.00%
0.05 0.19 NA -0.01 4.43M 0.00 0.00%
Azucar Minerals Ltd Ordinary Shares 10:22 a.m. 0.0358
 0.0002
 0.56%
0.0353 0.1523 NA -0.01 2.64M 0.00 0.00%
B2gold Corp 4:00 p.m. 4.44
 0.21
 4.96%
3.835 6.39 12.33 0.4 4.77B 0.04 3.60%
B2gold Corp Common Shares Canada 4:00 p.m. 3.18
 0.09
 2.91%
2.81 5.07 8.83 0.4 3.41B 0.0292 3.68%
Balto Resources LTD. 2:24 p.m. 0.045  UNCH  0.0% 0.035 0.155 NA -0.01 3.27M 0.00 0.00%
Banyan Gold Corp 3:59 p.m. 0.40
 0.03
 8.11%
0.25 0.57 NA -0.02 96.26M 0.00 0.00%
Banyan Gold Corp Class A Ordinary Share 2:55 p.m. 0.2802
 0.0112
 4.16%
0.20 0.457 NA -0.02 67.43M 0.00 0.00%
Barksdale Res Corp Ordinary Shares 3:14 p.m. 0.4678
 0.042
 9.86%
0.2153 0.5388 NA -0.03 30.80M 0.00 0.00%
Barksdale Resources Corp 4:15 p.m. 0.70
 0.01
 1.45%
0.26 0.70 NA -0.04 46.09M 0.00 0.00%
Baroyeca Gold & Silver Inc Common SH 3:29 p.m. 0.08
 0.001
 1.23%
0.08 0.49 NA -0.129309 4.25M 0.00 0.00%
Baroyeca Gold and Silver Inc 2:59 p.m. 0.09
 0.01
 12.50%
0.08 0.50 NA -0.129309 4.79M 0.00 0.00%
Barrick Gold Corporation BC 4:00 p.m. 15.50
 0.40
 2.65%
13.97 26.07 13.72 1.14 27.39B 0.10 2.58%
Baru Gold Corp 12:51 p.m. 0.035  UNCH  0.0% 0.02 0.125 NA -0.02 6.92M 0.00 0.00%
Baru Gold Corp Common Shares 3:31 p.m. 0.0261
 0.0006
 2.35%
0.019 0.101 NA -0.02 5.16M 0.00 0.00%
Batero Gold Corp 9:30 a.m. 0.03  UNCH  0.0% 0.03 0.11 NA -0.01 3.46M 0.00 0.00%
Batero Gold Corp Ordinary Shares Canad 3:52 p.m. 0.0245  UNCH  0.0% 0.0245 0.21 NA -0.01 2.82M 0.00 0.00%
Bayhorse Silver Inc 11:50 a.m. 0.035  UNCH  0.0% 0.03 0.14 NA -0.03 7.90M 0.00 0.00%
Bayhorse Silver Inc Ordinary Shares CA 3:15 p.m. 0.026
 0.0006
 2.36%
0.0214 0.12 NA -0.03 5.87M 0.00 0.00%
Bear Creek Mining Corp 2:56 p.m. 0.4278
 0.0333
 8.44%
0.328 1.60 NA -0.11 65.39M 0.00 0.00%
Bear Creek Mining Corp 3:50 p.m. 0.58
 0.04
 7.41%
0.45 1.96 NA -0.11 88.66M 0.00 0.00%
Bearclaw Capital Corp 2:29 p.m. 0.20  UNCH  0.0% 0.18 0.24 NA -0.04 1.17M 0.00 0.00%
Bearing Lithium Corp 2:18 p.m. 0.315
 0.005
 1.61%
0.20 0.44 1.37 0.18 34.35M 0.00 0.00%
Bearing Lithium Corp Common Shares 2:18 p.m. 0.2296
 0.0082
 3.45%
0.1508 0.35 1.00 0.18 25.04M 0.00 0.00%
Bell Copper Corporation 2:23 p.m. 0.165
 0.005
 3.12%
0.11 0.73 8.25 0.02 17.18M 0.00 0.00%
Bell Copper Corporation Ordinary Shares 2:08 p.m. 0.1201
 0.0006
 0.50%
0.0856 0.5799 6.01 0.02 12.51M 0.00 0.00%
Belo Sun Mining Corp 3:59 p.m. 0.235
 0.03
 14.63%
0.20 0.88 NA -0.01 106.94M 0.00 0.00%
Belo Sun Mining Corp Ordinary Shares C 3:56 p.m. 0.174
 0.0226
 14.93%
0.135 0.727 NA -0.01 79.18M 0.00 0.00%
Benchmark Metals Inc 3:59 p.m. 0.39
 0.03
 8.33%
0.305 1.20 NA -0.07 80.72M 0.00 0.00%
Benchmark Metals Inc Ordinary Shares 2:59 p.m. 0.2878
 0.0147
 5.38%
0.2283 0.9368 NA -0.07 59.57M 0.00 0.00%
Benton Resources Inc 3:12 p.m. 0.08  UNCH  0.0% 0.075 0.235 NA -0.01 11.18M 0.00 0.00%
Benton Resources Inc Com Canada 3:35 p.m. 0.06  UNCH  0.0% 0.054 0.19 NA -0.01 8.38M 0.00 0.00%
Benz Mining Corp 11:37 a.m. 0.39  UNCH  0.0% 0.32 0.78 NA -0.11 43.13M 0.00 0.00%
Benz Mng Corp Ordinary Shares Canada 1:10 p.m. 0.3015
 0.0275
 8.36%
0.27 0.6085 NA -0.12 33.35M 0.00 0.00%
Bessor Minerals Inc 11:29 a.m. 0.12
 0.01
 9.09%
0.02 0.12 NA -0.004117 2.49M 0.00 0.00%
Bessor Minerals Inc Common Shares 12:05 p.m. 0.071  UNCH  0.0% 0.0004 0.0815 NA -0.004117 1.48M 0.00 0.00%
Big Ridge Gold Corp 3:59 p.m. 0.11  UNCH  0.0% 0.11 0.42 NA -0.02 11.94M 0.00 0.00%
Big Ridge Gold Corp Common Shares 3:56 p.m. 0.0789
 0.0046
 5.51%
0.0787 0.37 NA -0.02 8.56M 0.00 0.00%
Big Tree Carbon Inc 9:33 a.m. 0.15
 0.005
 3.45%
0.12 0.385 NA NA 17.00M 0.00 0.00%
Big Tree Carbon Inc Ordinary Shares 11:43 a.m. 0.105
 0.0764
 42.12%
0.105 0.284 NA NA 11.90M 0.00 0.00%
Bitterroot Resources Ltd 9:31 a.m. 0.06
 0.005
 9.09%
0.055 0.14 NA -0.01 5.31M 0.00 0.00%
Bitterroot Resources Ltd Common Shares 3:09 p.m. 0.0447  UNCH  0.0% 0.0382 0.0993 NA -0.01 3.96M 0.00 0.00%
Black Mammoth Metals Corp 9:31 a.m. 0.165
 0.005
 2.94%
0.08 0.21 8.25 0.02 1.88M 0.00 0.00%
Black Mammoth Metals Corp Canada Commo 1:56 p.m. 0.1065
 0.0258
 19.50%
0.072 0.17 5.33 0.02 1.21M 0.00 0.00%
Blackrock Silver Corp 3:59 p.m. 0.405
 0.03
 8.00%
0.365 1.30 NA -0.2 66.60M 0.00 0.00%
Blackrock Silver Corp Ordinary Shares 4:00 p.m. 0.29
 0.0154
 5.61%
0.2599 1.08 NA -0.2 47.69M 0.00 0.00%
Blackwolf Copper & Gold Ltd Common S 3:47 p.m. 0.2252
 0.0152
 7.24%
0.18 0.675 NA -0.35 7.47M 0.00 0.00%
Blackwolf Copper and Gold Ltd 3:00 p.m. 0.30
 0.035
 13.21%
0.23 0.84 NA -0.35 9.94M 0.00 0.00%
Blende Silver Corp 2:52 p.m. 0.03  UNCH  0.0% 0.025 0.115 NA -0.003627 2.13M 0.00 0.00%
Blende Silver Corp Canada 0/0/NA NA  UNCH  0.0% NA NA NA -0.003627 0 0.00 NA%
Blue Moon Metals Inc 3:50 p.m. 0.015  UNCH  0.0% 0.015 0.06 NA -0.01 2.22M 0.00 0.00%
Blue Moon Metals Inc Common Shares 10:44 a.m. 0.012
 0.0015
 14.29%
0.0074 0.051 NA -0.01 1.78M 0.00 0.00%
Blue Star Gold Corp 3:59 p.m. 0.30
 0.04
 11.77%
0.30 0.73 NA -0.1 18.05M 0.00 0.00%
Blue Star Gold Corp Ordinary Shares 1:46 p.m. 0.326
 0.084
 20.49%
0.2636 0.5506 NA -0.1 19.61M 0.00 0.00%
Bold Ventures Inc 3:48 p.m. 0.10  UNCH  0.0% 0.07 0.17 NA -0.01 4.79M 0.00 0.00%
Bold Ventures Inc Common Shares 3:48 p.m. 0.0784
 0.0014
 1.82%
0.0125 0.096 NA -0.01 3.75M 0.00 0.00%
Bonterra Res Inc Ordinary Shares 3:59 p.m. 0.36
 0.0081
 2.20%
0.35 1.16 NA -0.31 45.43M 0.00 0.00%
Bonterra Resources Inc 11:27 a.m. 0.50
 0.005
 1.01%
0.475 1.44 NA -0.31 63.10M 0.00 0.00%
Boundary Gold & Copper Mng Ltd Ordin 12:43 p.m. 0.02
 0.0038
 15.97%
0.0165 0.0349 NA -0.04 631342 0.00 0.00%
Boundary Gold and Copper Mining Ltd 2:11 p.m. 0.025  UNCH  0.0% 0.025 0.04 NA -0.04 789177 0.00 0.00%
Bravada Gold Corp New Ordinary Shares 12:27 p.m. 0.0201
 0.0009
 4.29%
0.0186 0.052 NA -0.02 2.64M 0.00 0.00%
Bravada Gold Corporation 1:45 p.m. 0.025  UNCH  0.0% 0.02 0.06 NA -0.02 3.28M 0.00 0.00%
Braveheart Resources Inc 11:58 a.m. 0.065
 0.005
 8.33%
0.045 0.115 NA -0.049 14.68M 0.00 0.00%
Braveheart Resources Inc Common Shares 3:19 p.m. 0.048
 0.0029
 5.70%
0.0325 0.092 NA -0.049 10.84M 0.00 0.00%
Brigadier Gold Ltd 9:30 a.m. 0.02
 0.01
 100.00%
0.01 0.07 NA -0.05 1.56M 0.00 0.00%
Brigadier Gold Ltd Ordinary Shares 1:44 p.m. 0.012
 0.0055
 84.61%
0.0065 0.058 NA -0.05 933476 0.00 0.00%
Brunswick Expl Inc Com Canada 3:35 p.m. 0.40
 0.1666
 71.38%
0.1739 0.40 NA NA 63.55M 0.00 0.00%
Brunswick Exploration Inc 3:59 p.m. 0.35
 0.04
 12.90%
0.105 0.435 NA NA 55.61M 0.00 0.00%
Btu Metals Corp 1:39 p.m. 0.025  UNCH  0.0% 0.02 0.145 NA -0.02 2.94M 0.00 0.00%
Btu Metals Corp Ordinary Shares Canadac 12:46 p.m. 0.0144
 0.0056
 28.00%
0.0143 0.1136 NA -0.01 1.69M 0.00 0.00%
Buenaventura Mining Company Inc 4:00 p.m. 6.73
 0.01
 0.15%
5.09 12.35 6.12 -1.04 1.71B 0.075 2.23%
Bullion Gold Resources Corp 12:00 p.m. 0.05  UNCH  0.0% 0.035 0.12 NA -0.01 2.20M 0.00 0.00%
Bullion Gold Resources Corp Common Shar 10:19 a.m. 0.049
 0.009
 22.50%
0.0003 0.10 NA -0.01 2.15M 0.00 0.00%
Bwr Exploration Inc 11:51 a.m. 0.025  UNCH  0.0% 0.02 0.055 NA -0.01 0 0.00 0.00%
Cadillac Ventures Inc Common Shares 3:07 p.m. 0.0459  UNCH  0.0% 0.0459 0.0459 NA -0.51773 2.31M 0.00 0.00%
Caledonia Mining Corporation Plc Common 4:00 p.m. 9.82
 0.33
 3.48%
8.7487 18.23 4.42 1.48 126.02M 0.14 5.70%
Calibre Mining Corp 4:00 p.m. 0.95
 0.02
 2.15%
0.84 1.76 5.94 0.16 427.07M 0.00 0.00%
Calibre Mining Corp Ordinary Shares 3:52 p.m. 0.697
 0.0099
 1.44%
0.61 1.56 4.36 0.16 313.33M 0.00 0.00%
Callinex Mines Inc 2:15 p.m. 2.56
 0.01
 0.39%
1.47 3.80 NA -0.09 38.23M 0.00 0.00%
Callinex Mines Inc Common Shares 2:00 p.m. 1.875
 0.015
 0.79%
1.1277 3.0818 NA -0.09 28.00M 0.00 0.00%
Camino Minerals Corp Ordinary Shares C 9:38 a.m. 0.0318
 0.0002
 0.63%
0.0293 0.0968 NA -0.01 5.51M 0.00 0.00%
Camino Minerals Corporation 3:59 p.m. 0.035  UNCH  0.0% 0.035 0.13 NA -0.01 6.07M 0.00 0.00%
Canada Carbon Inc 3:55 p.m. 0.04  UNCH  0.0% 0.03 0.105 NA -0.01 5.65M 0.00 0.00%
Canada Carbon Inc Ordinary Shares Cana 12:21 p.m. 0.025
 0.0075
 23.08%
0.02 0.14 NA -0.01 3.53M 0.00 0.00%
Canada Silver Cobalt Wks Inc Common Shar 3:06 p.m. 0.067
 0.0003
 0.45%
0.0612 0.2588 NA -0.12 13.60M 0.00 0.00%
Canada Silver Cobalt Works Inc 3:57 p.m. 0.09  UNCH  0.0% 0.08 0.325 NA -0.12 18.27M 0.00 0.00%
Canagold Res Ltd Common Shares 12:37 p.m. 0.1908
 0.0108
 6.00%
0.1662 0.4541 NA -0.03 16.52M 0.00 0.00%
Canagold Resources Ltd 3:20 p.m. 0.26  UNCH  0.0% 0.215 0.58 NA -0.03 22.51M 0.00 0.00%
Canasil Res Inc Unclassified 11:21 a.m. 0.0377
 0.0023
 5.75%
0.0351 0.12 NA -0.02 4.97M 0.00 0.00%
Canasil Resources Inc 3:46 p.m. 0.065  UNCH  0.0% 0.05 0.14 NA -0.02 8.57M 0.00 0.00%
Candelaria Mining Corp 9:43 a.m. 0.09  UNCH  0.0% 0.055 0.53 NA -0.04 13.45M 0.00 0.00%
Candelaria Mining Corp Ordinary Shares 2:49 p.m. 0.06
 0.0052
 7.97%
0.06 0.4222 NA -0.08 8.96M 0.00 0.00%
Candente Copper Corp 2:58 p.m. 0.155  UNCH  0.0% 0.105 0.26 NA -0.00455 41.71M 0.00 0.00%
Candente Copper Corporation Common Share 2:55 p.m. 0.115  UNCH  0.0% 0.08 0.2079 NA -0.00455 30.95M 0.00 0.00%
Canex Metals Inc 11:34 a.m. 0.085
 0.005
 6.25%
0.08 0.20 NA -0.01 8.03M 0.00 0.00%
Canex Metals Inc Ordinary Shares 11:29 a.m. 0.085
 0.004
 4.49%
0.0726 0.20 NA -0.01 8.03M 0.00 0.00%
Canterra Minerals Corp Ordinary Shares 9:30 a.m. 0.0605
 0.0071
 13.30%
0.0534 0.265 NA -0.08 4.66M 0.00 0.00%
Canterra Minerals Corporation 2:51 p.m. 0.06
 0.005
 7.69%
0.05 0.33 NA -0.08 4.62M 0.00 0.00%
Cantex Mine Development Corp 11:37 a.m. 0.255  UNCH  0.0% 0.225 0.54 NA -0.14 20.48M 0.00 0.00%
Cantex Mine Development Corp Ordinary SH 10:00 a.m. 0.1877
 0.0056
 2.90%
0.185 0.39 NA -0.14 15.08M 0.00 0.00%
Canxgold Mining Corp 3:31 p.m. 0.025
 0.025
 50.00%
0.02 0.26 NA NA 1.52M 0.00 0.00%
Canxgold Mng Corp Common Shares 12:55 p.m. 0.0276
 0.0224
 44.80%
0.0276 0.19 NA NA 1.67M 0.00 0.00%
Capitan Mining Inc 2:16 p.m. 0.20
 0.015
 6.98%
0.18 0.74 NA -0.02 10.76M 0.00 0.00%
Capitan Mining Inc Canada 1:43 p.m. 0.16
 0.0106
 7.09%
0.0901 0.6498 NA -0.02 8.61M 0.00 0.00%
Cariboo Rose Res Ltd Common Shares Cana 12:29 p.m. 0.032
 0.0208
 185.71%
0.0112 0.1246 NA -0.006 1.52M 0.00 0.00%
Cariboo Rose Resources LTD. 1:51 p.m. 0.045
 0.01
 28.57%
0.035 0.065 NA -0.006 2.14M 0.00 0.00%
Carlin Gold Corp 2:10 p.m. 0.02  UNCH  0.0% 0.02 0.05 22.86 0.000875 1.78M 0.00 0.00%
Cartier Resources Inc 3:44 p.m. 0.085
 0.005
 6.25%
0.08 0.25 NA -0.001336 23.67M 0.00 0.00%
Cartier Resources Inc Canada Common S 3:44 p.m. 0.0665
 0.0005
 0.75%
0.0636 0.201 NA -0.001336 18.51M 0.00 0.00%
Cassiar Gold Corp 3:59 p.m. 0.53
 0.02
 3.92%
0.36 1.48 NA -0.03 43.23M 0.00 0.00%
Cassiar Gold Corp Common Shares 3:52 p.m. 0.3942
 0.0042
 1.08%
0.2834 1.25 NA -0.09 32.15M 0.00 0.00%
Centamin Plc 3:59 p.m. 1.39
 0.07
 5.30%
1.15 1.89 12.76 0.08738 1.61B 0.025 3.60%
Centamin Plc Ordinary Shares Jersey 1:02 p.m. 0.9729
 0.0283
 3.00%
0.8713 1.44 8.93 0.08738 1.13B 0.025 5.14%
Centerra Gold Inc 4:19 p.m. 6.08
 0.18
 3.05%
5.18 13.52 4.68 -1.29 1.34B 0.07 4.61%
Centerra Gold Inc Common Shares 4:00 p.m. 4.41
 0.10
 2.32%
3.77 10.57 3.39 -1.29 970.57M 0.07 6.35%
Central Iron Ore Ltd 10:54 a.m. 0.08  UNCH  0.0% 0.08 0.24 NA -0.0039 5.82M 0.00 0.00%
Chakana Copper Corp 3:59 p.m. 0.06
 0.015
 20.00%
0.06 0.38 NA -0.09 10.09M 0.00 0.00%
Chakana Copper Corp Ordinary Shares Can 3:55 p.m. 0.0425
 0.0125
 22.73%
0.0425 0.3179 NA -0.09 7.15M 0.00 0.00%
Chesapeake Gold Corp 3:42 p.m. 2
 0.02
 0.99%
1.80 4.11 NA -0.11 134.73M 0.00 0.00%
Chesapeake Gold Corp Ordinary Shares 3:56 p.m. 1.50
 0.02
 1.35%
1.39 3.23 NA -0.11 101.05M 0.00 0.00%
Chibougamau Independant Mines Inc Common 11:28 a.m. 0.09  UNCH  0.0% 0.0887 0.18 NA -0.01 4.82M 0.00 0.00%
Chibougamau Independent Mines Inc 3:46 p.m. 0.14
 0.01
 7.69%
0.11 0.30 NA -0.01 7.50M 0.00 0.00%
China Gold Int Resources Corp 3:31 p.m. 3.52
 0.01
 0.28%
3.10 5.42 5.22 0.6744 1.40B 0.00 0.00%
China Gold International Resources Corp 11:18 a.m. 2.58
 0.09
 3.37%
2.45 4.17 3.83 0.6744 1.02B 0.25 9.69%
Cliffmont Resources Ltd 10:10 a.m. 0.075
 0.005
 6.25%
0.06 0.195 NA -0.003282 658208 0.00 0.00%
Cmc Metals Ltd 3:58 p.m. 0.15
 0.005
 3.45%
0.08 0.25 NA -0.04 18.47M 0.00 0.00%
Cmc Metals Ltd Common Shares 1:20 p.m. 0.114
 0.0006
 0.53%
0.058 0.21 NA -0.04 14.04M 0.00 0.00%
Coeur Mining Inc 4:00 p.m. 3.42
 0.01
 0.29%
2.54 7.64 NA -0.13 960.36M 0.00 0.00%
Colibri Resource Corp Common Shares 2:18 p.m. 0.065
 0.005
 8.33%
0.011 0.1007 7.69 0.000757 6.29M 0.00 0.00%
Colibri Resource Corporation 1:14 p.m. 0.05
 0.005
 11.11%
0.03 0.055 5.92 0.000757 4.84M 0.00 0.00%
Commander Resources Ltd 3:56 p.m. 0.08  UNCH  0.0% 0.075 0.175 NA -0.02 3.16M 0.00 0.00%
Commander Resources Ltd Ordinary Shares 9:43 a.m. 0.062  UNCH  0.0% 0.057 0.1323 NA -0.02 2.45M 0.00 0.00%
Compass Gold Corporation 9:30 a.m. 0.08  UNCH  0.0% 0.07 0.20 NA -0.01 7.52M 0.00 0.00%
Compass Gold Corporation Ordinary Shares 2:58 p.m. 0.0489
 0.0676
 58.03%
0.0489 0.15 NA -0.01 4.60M 0.00 0.00%
Comstock Metals Ltd 11:49 a.m. 0.05
 0.02
 28.57%
0.05 0.11 5.00 0.01 1.48M 0.00 0.00%
Comstock Metals Ltd Common Shares 10:06 a.m. 0.0497
 0.0053
 9.64%
0.0497 0.0867 4.97 0.01 1.47M 0.00 0.00%
Condor Gold Plc 11:21 a.m. 0.49
 0.04
 7.55%
0.31 0.82 NA NA 0 0.00 0.00%
Condor Gold Plc Ordinary Shares United 10:50 a.m. 0.34
 0.075
 28.30%
0.26 0.55 NA -0.017 53.93M 0.00 0.00%
Conquest Resources Ltd Common Shares 11:08 a.m. 0.0173
 0.0058
 25.11%
0.0168 0.1274 NA -0.03 2.33M 0.00 0.00%
Conquest Resources LTD. 3:42 p.m. 0.025  UNCH  0.0% 0.025 0.155 NA -0.03 3.37M 0.00 0.00%
Consolidated Woodjam Copper Corp 3:34 p.m. 0.07  UNCH  0.0% 0.05 0.145 NA -0.004 9.80M 0.00 0.00%
Consolidated Woodjam Copper Corp Ordinar 12:38 p.m. 0.074
 0.0082
 12.46%
0.0408 0.1085 NA -0.004 10.35M 0.00 0.00%
Constantine Metal Res Ltd Common Shares 2:10 p.m. 0.197
 0.004
 1.99%
0.1702 0.60 NA -0.03 12.10M 0.00 0.00%
Constantine Metal Resources LTD. 2:10 p.m. 0.275
 0.005
 1.85%
0.235 0.77 NA -0.03 16.89M 0.00 0.00%
Contact Gold Corp Cda 12:48 p.m. 0.0249
 0.0039
 13.54%
0.0203 0.0508 NA -0.02 7.51M 0.00 0.00%
Contact Gold Inc 9:48 a.m. 0.035  UNCH  0.0% 0.03 0.07 NA -0.14 8.43M 0.00 0.00%
Copaur Minerals Inc 3:56 p.m. 0.43
 0.01
 2.27%
0.34 1.70 NA -0.11 21.89M 0.00 0.00%
Copaur Minerals Inc Ordinary Shares 2:10 p.m. 0.3219
 0.0273
 9.27%
0.255 1.34 NA -0.11 16.39M 0.00 0.00%
Copper Fox Metals Inc 9:30 a.m. 0.19
 0.01
 5.56%
0.165 0.38 NA -0.001694 99.60M 0.00 0.00%
Copper Fox Metals Inc Common Shares Can 3:10 p.m. 0.129
 0.004
 3.01%
0.1281 0.3076 NA -0.001694 67.62M 0.00 0.00%
Copper RD Res Inc Common Shares 11:01 a.m. 0.1388  UNCH  0.0% 0.1388 0.1388 NA NA 5.87M 0.00 0.00%
Copper Road Resources Inc 10:47 a.m. 0.145
 0.015
 11.54%
0.065 0.295 NA NA 6.13M 0.00 0.00%
Cordoba Minerals Corp 10:20 a.m. 0.47
 0.01
 2.17%
0.35 0.84 NA -0.28 41.90M 0.00 0.00%
Cordoba Minerals Corp Common Shares 9:30 a.m. 0.314
 0.0374
 10.64%
0.239 0.6339 NA -0.28 27.99M 0.00 0.00%
Cornerstone Cap Res Inc Canada Common 2:44 p.m. 1.8638
 0.1294
 6.49%
1.25 4.1031 NA -0.19 68.81M 0.00 0.00%
Cornerstone Capital Resources Inc 11:49 a.m. 2.70
 0.06
 2.27%
2.57 5.28 NA -0.19 99.69M 0.00 0.00%
Cortus Metals Inc 9:42 a.m. 0.025
 0.005
 16.67%
0.025 0.135 NA -0.02 1.19M 0.00 0.00%
Cortus Metals Inc Canada 3:48 p.m. 0.02
 0.0115
 36.51%
0.018 0.102 NA -0.02 950907 0.00 0.00%
Cosigo Res Ltd Common Shares 1:24 p.m. 0.02  UNCH  0.0% 0.0185 0.026 NA -0.001 1.67M 0.00 0.00%
Cosigo Resources Ltd 9:30 a.m. 0.025  UNCH  0.0% 0.025 0.075 NA -0.001 2.09M 0.00 0.00%
Critical Elements Lithium Corporation 3:59 p.m. 1.66
 0.01
 0.60%
1.13 1.98 NA -0.01 342.86M 0.00 0.00%
Critical Elements Lithium Corporation CO 3:04 p.m. 1.16
 0.04
 3.33%
0.88 1.65 NA -0.01 239.59M 0.00 0.00%
Currie Rose Resources Inc 3:57 p.m. 0.03
 0.015
 33.33%
0.02 0.15 NA -0.042 2.10M 0.00 0.00%
Currie Rose Resources Inc F Ordinary S 12:15 p.m. 0.0000  UNCH  0.0% NA NA NA -0.042 1.92M 0.00 0.00%
Cypress Development Corp 3:59 p.m. 1.18
 0.01
 0.85%
0.97 2.61 NA -0.02 172.68M 0.00 0.00%
Cypress Development Corporation Ordinary 3:32 p.m. 0.857
 0.0052
 0.60%
0.76 2.09 NA -0.02 125.41M 0.00 0.00%
D/B/A Sibanye-stillwater Ltd Ads 4:00 p.m. 9.32
 0.08
 0.87%
8 20.64 0.32 45.16 6.59B 0.31 6.65%
Damara Gold Corp 3:51 p.m. 0.035
 0.005
 12.50%
0.03 0.11 NA -0.01 2.43M 0.00 0.00%
Damara Gold Corp Ordinary Shares Canad 2:00 p.m. 0.028
 0.001
 3.70%
0.011 0.085 NA -0.01 1.95M 0.00 0.00%
Decade Resources Ltd Common Shares 9:45 a.m. 0.07  UNCH  0.0% 0.0032 0.0947 NA -0.5 3.56M 0.00 0.00%
Decade Resources LTD. 9:44 a.m. 0.09
 0.005
 5.26%
0.065 0.30 NA -0.5 4.57M 0.00 0.00%
Defiance Silver Corp 3:59 p.m. 0.235
 0.005
 2.17%
0.21 0.80 NA -0.02 52.10M 0.00 0.00%
Defiance Silver Corp Ordinary Shares C 3:32 p.m. 0.166
 0.0015
 0.90%
0.16 0.648 NA -0.02 36.80M 0.00 0.00%
Delta Res LTD. Ordinary Shares 3:26 p.m. 0.0735
 0.0038
 4.92%
0.0327 0.2509 NA -0.04 3.63M 0.00 0.00%
Delta Resources Ltd 2:44 p.m. 0.09
 0.005
 5.88%
0.04 0.34 NA -0.04 4.44M 0.00 0.00%
Denarius Metals Corp 3:41 p.m. 0.1068
 0.0032
 2.91%
0.10 0.5805 2.67 -0.16 22.17M 0.00 0.00%
Denarius Metals Corp 2:17 p.m. 0.15
 0.005
 3.45%
0.12 0.73 3.75 -0.16 31.14M 0.00 0.00%
Desert Gold Ventures Inc 2:11 p.m. 0.08  UNCH  0.0% 0.065 0.19 NA -0.03 12.98M 0.00 0.00%
Desert Gold Ventures Inc Common Shares 11:03 a.m. 0.0626
 0.0016
 2.49%
0.0513 0.1438 NA -0.03 10.16M 0.00 0.00%
Desert Mountain Energy Corp 3:57 p.m. 2.70
 0.04
 1.50%
1.65 4.43 NA -0.12 209.99M 0.00 0.00%
Desert Mtn Energy Corp Common Shares 3:57 p.m. 1.97
 0.0566
 2.96%
1.29 3.54 NA -0.12 153.22M 0.00 0.00%
Diamond Fields Resources Inc 2:01 p.m. 0.13
 0.01
 8.33%
0.10 0.25 NA -0.01 23.26M 0.00 0.00%
Diamond Fields Resources Inc Ordinary S 10:22 a.m. 0.0303  UNCH  0.0% 0.0151 0.19 NA -0.01 5.42M 0.00 0.00%
Discovery Harbour Res Corp Common Shares 1:30 p.m. 0.0041
 0.0059
 59.00%
0.003 0.0722 NA -0.003718 387488 0.00 0.00%
Discovery Harbour Resources Corp 2:08 p.m. 0.01
 0.005
 100.00%
0.005 0.085 NA -0.003718 945093 0.00 0.00%
Discovery Silver Corp 3:58 p.m. 0.94
 0.04
 4.44%
0.87 2.27 NA -0.11 329.89M 0.00 0.00%
Discovery Silver Corp Ordinary Shares 3:53 p.m. 0.6665
 0.0092
 1.40%
0.6341 1.87 NA -0.11 233.90M 0.00 0.00%
Discovery-corp Enterprises Inc Ordinary 12:18 p.m. 0.06
 0.0052
 9.49%
0.05 0.09 NA -0.01 733026 0.00 0.00%
DISCOVERY-CORP. Enterprises Inc 1:24 p.m. 0.07  UNCH  0.0% 0.07 0.11 NA -0.01 855197 0.00 0.00%
District Copper Corp 3:25 p.m. 0.07  UNCH  0.0% 0.05 0.45 76.67 0.000913 1.28M 0.00 0.00%
District Copper Corp Common Shares 9:30 a.m. 0.0595
 0.0105
 15.00%
0.0595 0.337 65.17 0.000913 1.09M 0.00 0.00%
District Metals Corp 2:39 p.m. 0.07
 0.01
 12.50%
0.07 0.32 NA -0.04 6.09M 0.00 0.00%
District Metals Corp Ordinary Shares 1:23 p.m. 0.031
 0.029
 48.33%
0.031 0.27 NA -0.04 2.70M 0.00 0.00%
District Mines Ltd 11:50 a.m. 0.05
 0.04
 44.44%
0.05 0.255 NA -0.06 420923 0.00 0.00%
Dlv Res Ltd Ordinary Shares 3:53 p.m. 0.074
 0.004
 5.71%
0.07 0.074 NA -0.011923 1.10M 0.00 0.00%
Dlv Resources Ltd 10:06 a.m. 0.50  UNCH  0.0% 0.35 0.65 NA -0.011923 7.43M 0.00 0.00%
Dolly Varden Silver Corp 3:59 p.m. 0.435
 0.035
 8.75%
0.355 0.88 NA -0.06 95.93M 0.00 0.00%
Dolly Varden Silver Corporation Common S 3:58 p.m. 0.3247
 0.0347
 11.97%
0.261 0.6962 NA -0.06 71.61M 0.00 0.00%
Drdgold Ltd American Depositary Shar 4:00 p.m. 5.46
 0.12
 2.25%
4.66 10.96 0.33 16.72 468.46M 0.22 8.06%
Dundee Precious Metals Inc 4:00 p.m. 6.14
 0.17
 2.85%
5.405 9.65 7.31 1.12 1.17B 0.04 2.61%
Dundee Precious Metals Inc Common Shares 3:35 p.m. 4.47
 0.15
 3.47%
3.95 7.85 5.32 1.12 849.68M 0.0292 2.61%
Durango Resources Inc 2:40 p.m. 0.05
 0.005
 9.09%
0.035 0.09 NA -0.004506 4.14M 0.00 0.00%
Durango Resources Inc Common Shares CA 3:21 p.m. 0.0406
 0.0052
 11.35%
0.0252 0.077 NA -0.004506 3.36M 0.00 0.00%
Dynacor Group Inc 3:59 p.m. 2.56
 0.01
 0.39%
2.51 3.50 NA NA 99.24M 0.0083 3.89%
Dynacor Group Inc Common Shares 3:29 p.m. 1.8771
 0.1429
 7.07%
1.8734 2.80 NA NA 72.77M 0.0083 5.31%
Dynasty Gold Corp 3:14 p.m. 0.09  UNCH  0.0% 0.075 0.225 NA -0.01 3.48M 0.00 0.00%
Dynasty Gold Corporation Ordinary Shares 11:02 a.m. 0.0659
 0.0241
 26.78%
0.0659 0.17 NA -0.01 2.55M 0.00 0.00%
E2gold Inc 2:20 p.m. 0.03  UNCH  0.0% 0.02 0.30 NA -0.07 4.41M 0.00 0.00%
E2gold Inc Common Shares Canada 2:00 p.m. 0.026
 0.0005
 1.96%
0.02 0.2381 NA -0.07 3.82M 0.00 0.00%
Eagle Plains Resources LTD. 10:16 a.m. 0.16  UNCH  0.0% 0.14 0.225 19.25 0.01 17.67M 0.00 0.00%
Eagle Plains Resources LTD. Canada Ord 12:02 p.m. 0.12  UNCH  0.0% 0.0823 0.15 14.44 0.01 13.25M 0.00 0.00%
East Africa Metals Inc 9:33 a.m. 0.135
 0.025
 22.73%
0.10 0.35 NA -0.02 27.58M 0.00 0.00%
East Africa Metals Inc Ordinary Shares 12:51 p.m. 0.13
 0.04
 23.53%
0.13 0.19 NA -0.02 26.56M 0.00 0.00%
Eastern Platinum Ltd 3:08 p.m. 0.19  UNCH  0.0% 0.17 0.37 NA -0.01 26.19M 0.00 0.00%
Eastern Platinum Ltd New Ordinary SH 3:08 p.m. 0.1376
 0.011
 7.40%
0.1272 0.2794 NA -0.01 18.96M 0.00 0.00%
Eastfield Res Ltd Ordinary Shares 3:08 p.m. 0.0368
 0.0059
 19.09%
0.03 0.09 NA -0.013 1.89M 0.00 0.00%
Eastfield Resources LTD. 1:21 p.m. 0.045
 0.005
 10.00%
0.04 0.10 NA -0.013 2.31M 0.00 0.00%
Edgewater Exploration Ltd 1:20 p.m. 0.115  UNCH  0.0% 0.10 0.195 NA -0.005128 4.48M 0.00 0.00%
Edgewater Exploration LTD. Common Shares 10:21 a.m. 0.0000  UNCH  0.0% NA NA NA -0.005128 5.20M 0.00 0.00%
Edison Lithium Corp 1:43 p.m. 0.055  UNCH  0.0% 0.05 0.225 NA -0.02 6.33M 0.00 0.00%
Edison Lithium Corp Ordinary Shares 1:45 p.m. 0.0441
 0.0003
 0.68%
0.0416 0.1816 NA -0.02 5.08M 0.00 0.00%
EL Nino Ventures Inc 9:37 a.m. 0.025  UNCH  0.0% 0.02 0.04 NA -0.002 1.66M 0.00 0.00%
EL Nino Ventures Inc New Ordinary Share 1:16 p.m. 0.015
 0.0149
 49.83%
0.015 0.0348 NA -0.002 996179 0.00 0.00%
Eldorado Gold Corporation 4:00 p.m. 8.35
 0.29
 3.60%
6.865 15.73 NA -0.75 1.54B 0.0045 0.11%
Eldorado Gold Corporation Ordinary Share 4:00 p.m. 6.03
 0.14
 2.38%
5.06 12.4851 NA -0.75 1.11B 0.0045 0.15%
Electra Battery Materials Corp 3:59 p.m. 3.83
 0.14
 3.53%
3.27 7.65 NA -1.25999 124.89M 0.00 0.00%
Electra Battery Materials Corporation 3:59 p.m. 2.785
 0.145
 4.95%
0.1988 5.58 NA -1.25999 90.82M 0.00 0.00%
Element Lifestyle Retirement Inc 3:57 p.m. 0.035
 0.02
 133.33%
0.005 0.075 NA -0.02 0 0.00 0.00%
Elemental Altus Royalties Corp 3:50 p.m. 1.24
 0.04
 3.33%
1.02 1.78 NA NA 183.46M 0.00 0.00%
Elemental Altus Royalties Corp Ordinary 12:33 p.m. 0.90
 0.06
 7.14%
0.7555 1.44 NA NA 133.16M 0.00 0.00%
Elevation Gold Mining Corporation 9:57 a.m. 0.11  UNCH  0.0% 0.10 1.43 5.50 0.02 12.14M 0.00 0.00%
Elevation Gold Mng Corp Common Shares 10:08 a.m. 0.08
 0.0058
 6.76%
0.0727 1.16 4.00 0.02 8.83M 0.00 0.00%
Elevation Gold Mng Corp WT Exp 1/14/2023 12:02 p.m. 0.0068  UNCH  0.0% 0.0068 0.0068 NA NA 153405 0.00 0.00%
Eloro Resources Ltd Ordinary Shares Can 3:42 p.m. 2.614
 0.044
 1.71%
2.09 4.46 NA -0.1 182.62M 0.00 0.00%
Eloro Resources LTD. 3:59 p.m. 3.77
 0.24
 6.80%
2.85 5.44 NA -0.1 263.38M 0.00 0.00%
Elysee Development Corp 12:40 p.m. 0.60  UNCH  0.0% 0.49 0.88 453.86 0.001322 17.10M 0.02 3.33%
Elysee Development Corp Common Shares 10:53 a.m. 0.4057
 0.0831
 17.00%
0.4057 0.70 306.88 0.001322 11.56M 0.02 4.93%
Eminent Gold Corp 3:12 p.m. 0.42
 0.04
 8.70%
0.38 0.85 NA -0.03 0 0.00 0.00%
Eminent Gold Corp Common Shares 9:55 a.m. 0.318
 0.018
 6.00%
0.30 0.6791 NA -0.03 0 0.00 0.00%
Empire Metals Corp 1:07 p.m. 0.105  UNCH  0.0% 0.105 0.27 NA -0.01 10.32M 0.00 0.00%
Empress Royalty Corp 10:08 a.m. 0.23
 0.005
 2.22%
0.155 0.345 NA NA 24.05M 0.00 0.00%
Empress Rty Corp Com Canada 3:50 p.m. 0.168
 0.0021
 1.27%
0.1209 0.2738 NA NA 17.57M 0.00 0.00%
Encore Energy Corp 4:00 p.m. 3.57
 0.14
 4.08%
2.91 6.30 NA NA 383.43M 0.00 0.00%
Encore Energy Corp Ordinary Shares 3:59 p.m. 2.48
 0.09
 3.77%
2.2083 5.31 NA NA 266.36M 0.00 0.00%
Endeavour Mining Plc 4:00 p.m. 25.48
 0.58
 2.33%
23.63 35.94 41.77 0.89 6.29B 0.40 3.14%
Endeavour Mng Plc Ordinary Shares 3:50 p.m. 18.40
 0.25
 1.38%
17.1597 28.52 30.16 0.89 4.54B 0.40 4.35%
Endeavour Silver Corp 4:00 p.m. 4.16
 0.24
 6.12%
3.40 7.49 52.00 0.08 788.86M 0.00 0.00%
Endeavour Silver Corporation Ordinary SH 4:00 p.m. 3.02
 0.15
 5.23%
2.47 5.95 37.75 0.08 572.68M 0.00 0.00%
Endurance Gold Corp 3:43 p.m. 0.40
 0.005
 1.27%
0.195 0.57 NA -0.03 55.07M 0.00 0.00%
Endurance Gold Corp Common Shares Canad 1:33 p.m. 0.2729
 0.0217
 7.37%
0.15 0.4351 NA -0.03 37.57M 0.00 0.00%
Enduro Metals Corporation 3:34 p.m. 0.12  UNCH  0.0% 0.11 0.315 NA -0.01 26.04M 0.00 0.00%
Enduro Metals Corporation Common Shares 12:27 p.m. 0.0905
 0.0003
 0.33%
0.081 0.25 NA -0.01 19.64M 0.00 0.00%
Engold Mines Ltd 3:23 p.m. 0.09  UNCH  0.0% 0.085 0.32 NA -0.06 3.03M 0.00 0.00%
Engold Mines Ltd Ordinary Shares 9:30 a.m. 0.0801
 0.0211
 35.76%
0.059 0.32 NA -0.06 2.70M 0.00 0.00%
Entree Resources Ltd 3:22 p.m. 0.90
 0.04
 4.65%
0.71 1.19 NA -0.04 177.39M 0.00 0.00%
Entree Resources LTD. Common Shares 3:36 p.m. 0.6491
 0.027
 4.34%
0.5543 0.9471 NA -0.04 127.94M 0.00 0.00%
Equinox Gold Corp 4:00 p.m. 5.01
 0.18
 3.73%
4 11.46 2.96 1.69 1.52B 0.00 0.00%
Equinox Gold Corp Common Shares 4:00 p.m. 3.65
 0.11
 3.11%
2.905 9.07 2.16 1.69 1.11B 0.00 0.00%
Equity Metals Corporation 3:59 p.m. 0.075
 0.015
 25.00%
0.035 0.18 NA -0.06 7.71M 0.00 0.00%
Equity Metals Corporation Ordinary Share 3:47 p.m. 0.055
 0.02
 57.14%
0.0316 0.1414 NA -0.06 5.66M 0.00 0.00%
Erin Ventures Inc 11:07 a.m. 0.045  UNCH  0.0% 0.045 0.105 NA -0.01 6.82M 0.00 0.00%
Erin Ventures Inc Ordinary Shares 9:55 a.m. 0.0335
 0.0037
 12.42%
0.028 0.0859 NA -0.01 5.08M 0.00 0.00%
Euro Sun Mining Inc 3:24 p.m. 0.10
 0.01
 11.11%
0.09 0.385 NA -0.06 17.82M 0.00 0.00%
Euro Sun Mining Inc Common Shares 1:44 p.m. 0.0783
 0.0106
 15.66%
0.0599 0.3664 NA -0.06 13.95M 0.00 0.00%
Excellon Resources Inc 3:21 p.m. 0.475
 0.005
 1.06%
0.42 2.20 NA -1.77 16.71M 0.00 0.00%
Excellon Resources Inc Common Shares 3:43 p.m. 0.3459
 0.0032
 0.93%
0.2701 1.75 NA -1.77 12.17M 0.00 0.00%
Exgen Res Inc Common Shares 9:30 a.m. 0.103
 0.003
 3.00%
0.0575 0.11 8.36 -0.003331 6.58M 0.00 0.00%
Exgen Resources Inc 12:51 p.m. 0.185
 0.015
 7.50%
0.055 0.20 15.01 -0.003331 11.82M 0.00 0.00%
Fairchild Gold Corp 1:15 p.m. 0.07  UNCH  0.0% 0.07 0.195 NA -0.04 0 0.00 0.00%
Falco Resources Ltd 10:47 a.m. 0.195
 0.005
 2.50%
0.17 0.385 NA -0.02 52.96M 0.00 0.00%
Falco Resources LTD. Common Shares Cana 9:30 a.m. 0.1365
 0.0047
 3.33%
0.13 0.35 NA -0.02 37.07M 0.00 0.00%
Falcon Gold Corp 3:56 p.m. 0.10
 0.005
 4.76%
0.06 0.145 NA -0.01 11.76M 0.00 0.00%
Falcon Gold Corp Canada 3:56 p.m. 0.0739
 0.0002
 0.27%
0.0417 0.128 NA -0.01 8.69M 0.00 0.00%
Fancamp Exploration Ltd Ordinary Shares 10:55 a.m. 0.09
 0.0056
 6.63%
0.072 0.1106 NA -0.02 15.89M 0.00 0.00%
Fancamp Exploration LTD. 3:47 p.m. 0.09  UNCH  0.0% 0.085 0.16 NA -0.02 15.89M 0.00 0.00%
Fidelity Minerals Corp 11:47 a.m. 0.075
 0.005
 6.25%
0.05 0.11 NA -0.02 6.36M 0.00 0.00%
Fidelity Minerals Corp Common Shares 9:30 a.m. 0.0742
 0.0035
 4.95%
0.07 0.0758 NA -0.02 6.29M 0.00 0.00%
Finlay Minerals Ltd Ordinary Shares Can 11:39 a.m. 0.056
 0.0037
 6.20%
0.03 0.1401 NA -0.01 7.05M 0.00 0.00%
Finlay Minerals LTD. 2:33 p.m. 0.085  UNCH  0.0% 0.06 0.19 NA -0.01 10.70M 0.00 0.00%
Firefox Gold Corp 2:16 p.m. 0.12
 0.005
 4.00%
0.085 0.37 NA -0.06 14.35M 0.00 0.00%
Firefox Gold Corp Ordinary Shares Canad 1:50 p.m. 0.0863
 0.0057
 6.20%
0.0609 0.35 NA -0.06 10.32M 0.00 0.00%
First Idaho Resources Inc 2:30 p.m. 0.08
 0.02
 20.00%
0.08 0.10 NA -0.001621 0 0.00 0.00%
First Majestic Silver Corp Common 4:00 p.m. 10.56
 0.60
 6.02%
8.12 18.41 NA -0.02 2.78B 0.0061 0.23%
First Majestic Silver Corp Ordinary Sha 4:00 p.m. 7.62
 0.37
 5.10%
6.31 14.67 NA -0.02 2.00B 0.0061 0.32%
First Mining Gold Corp 3:49 p.m. 0.205
 0.005
 2.38%
0.195 0.35 NA -0.05 163.79M 0.00 0.00%
First Mining Gold Corp Ordinary Shares 3:59 p.m. 0.15
 0.0012
 0.81%
0.141 0.286 NA -0.05 119.84M 0.00 0.00%
Fjordland Exploration Inc 2:57 p.m. 0.04
 0.01
 20.00%
0.03 0.13 NA -0.01 3.31M 0.00 0.00%
Fjordland Exploration Inc Ordinary Share 10:52 a.m. 0.014
 0.0178
 55.98%
0.0124 0.106 NA -0.01 1.16M 0.00 0.00%
Foran Mining Corp Ordinary Shares Canad 11:55 a.m. 1.68
 0.01
 0.59%
1.51 2.42 NA -0.02 355.79M 0.00 0.00%
Foran Mining Corporation 3:59 p.m. 2.30
 0.01
 0.44%
1.93 3.09 NA -0.02 487.10M 0.00 0.00%
Fort ST James Nickel Corp 3:53 p.m. 0.04
 0.005
 14.29%
0.035 0.44 NA -0.01 909930 0.00 0.00%
Fort ST. James Nickel Corp Ordinary Sha 3:23 p.m. 0.06
 0.0427
 41.58%
0.06 0.1027 NA -0.03 1.36M 0.00 0.00%
Fortuna Silver Mines Inc Ordinary Shares 4:00 p.m. 2.52
 0.13
 5.44%
2.05 5.52 25.20 0.23 734.48M 0.00 0.00%
Fpx Nickel Corp 1:54 p.m. 0.475
 0.015
 3.26%
0.42 0.96 NA -0.02 102.53M 0.00 0.00%
Fpx Nickel Corp Ordinary Shares 1:42 p.m. 0.3428
 0.0112
 3.38%
0.2997 0.75 NA -0.02 74.00M 0.00 0.00%
Franco-nevada Corporation 4:00 p.m. 119.48
 1.36
 1.15%
109.70 169.32 29.94 3.83 22.89B 0.32 1.07%
Franco-nevada Corporation 4:00 p.m. 165
 3.19
 1.97%
151.075 216.32 41.35 3.83 31.61B 0.4224 1.02%
Freegold Ventures Ltd 3:57 p.m. 0.445
 0.015
 3.49%
0.28 0.67 NA -0.01 156.28M 0.00 0.00%
Freegold Ventures LTD. Ordinary Shares 2:40 p.m. 0.3231
 0.0019
 0.58%
0.229 0.44 NA -0.01 113.47M 0.00 0.00%
Fridays Dog Holdings Inc 1:09 p.m. 0.08
 0.01
 11.11%
0.08 0.38 NA -0.004655 7.32M 0.00 0.00%
Fridays Dog Holdings Inc Ordinary Shares 1:09 p.m. 0.0555
 0.0145
 20.71%
0.0555 0.29 NA -0.004655 5.08M 0.00 0.00%
Frontier Lithium Inc 3:59 p.m. 2.13  UNCH  0.0% 0.81 3.89 NA -0.06 451.82M 0.00 0.00%
Frontier Lithium Ordinary Shares 3:29 p.m. 1.5271
 0.0329
 2.11%
0.6421 3.11 NA -0.06 323.93M 0.00 0.00%
Frontline Gold Corp Common Shares Canad 2:34 p.m. 0.0000  UNCH  0.0% NA NA 11.27 0.001774 2.62M 0.00 0.00%
Frontline Gold Corporation 3:48 p.m. 0.015  UNCH  0.0% 0.01 0.03 8.46 0.001774 1.96M 0.00 0.00%
Full Metal Minerals Ltd 9:30 a.m. 0.04
 0.01
 20.00%
0.04 0.21 NA -0.11 2.37M 0.00 0.00%
Full Metal Minerals Ltd Common Shares 1:28 p.m. 0.035
 0.0108
 44.63%
0.017 0.18 NA -0.11 2.07M 0.00 0.00%
Fury Gold Mines Ltd 3:32 p.m. 0.54  UNCH  0.0% 0.49 1.09 2.35 -0.14 75.31M 0.00 0.00%
Fury Gold Mines Ltd Common Shares 3:57 p.m. 0.3997
 0.005
 1.27%
0.3605 0.8399 1.74 -0.14 55.75M 0.00 0.00%
G E T T Gold Inc Ordinary Shares 9:30 a.m. 0.0043
 0.0057
 57.00%
0.0019 0.04 NA -0.0159 920399 0.00 0.00%
G2 Goldfields Inc 3:59 p.m. 0.58
 0.02
 3.33%
0.385 0.83 NA -0.11 93.57M 0.00 0.00%
G2 Goldfields Inc Common Shares 1:29 p.m. 0.43
 0.0136
 3.07%
0.3154 0.65 NA -0.11 69.37M 0.00 0.00%
Gabriel Resources Ltd 3:45 p.m. 0.22
 0.025
 12.82%
0.165 0.26 NA -0.02 220.14M 0.00 0.00%
Galane Gold Ltd 2:39 p.m. 0.075
 0.005
 6.25%
0.06 0.195 NA -0.01 26.73M 0.00 0.00%
Galane Gold Ltd Common Shares Canada 2:59 p.m. 0.055
 0.004
 7.84%
0.044 0.1555 NA -0.01 19.60M 0.00 0.00%
Galantas Gold Corp 2:49 p.m. 0.45
 0.02
 4.25%
0.34 0.75 NA -0.08 46.34M 0.00 0.00%
Galantas Gold Corporation Ordinary Share 1:23 p.m. 0.3539
 0.0001
 0.03%
0.263 0.621 NA -0.08 36.45M 0.00 0.00%
Galiano Gold Inc 3:59 p.m. 0.485
 0.0051
 1.06%
0.36 0.9029 NA -0.31 109.10M 0.00 0.00%
Galiano Gold Inc 1:35 p.m. 0.67
 0.02
 3.08%
0.48 1.14 NA -0.31 150.71M 0.00 0.00%
Galore Res Inc Common Shares Canada 10:28 a.m. 0.0129
 0.0022
 14.57%
0.0102 0.026 NA -0.01 2.14M 0.00 0.00%
Galore Resources Inc 10:28 a.m. 0.015
 0.005
 25.00%
0.01 0.03 NA -0.01 2.48M 0.00 0.00%
Galway Gold Inc 3:48 p.m. 0.105
 0.005
 4.54%
0.10 0.20 NA -0.03 4.37M 0.00 0.00%
Galway Gold Inc Common Shares 1:28 p.m. 0.1117
 0.0207
 22.75%
0.08 0.1555 NA -0.03 4.65M 0.00 0.00%
Gambier Gold Corp 10:55 a.m. 0.02
 0.01
 100.00%
0.01 0.11 NA -0.03 964647 0.00 0.00%
Gambier Gold Corp Common Shares 9:53 a.m. 0.011  UNCH  0.0% 0.011 0.0927 NA -0.05 530556 0.00 0.00%
Garibaldi Resources Corp 3:02 p.m. 0.355
 0.005
 1.43%
0.205 0.65 NA -0.02 43.16M 0.00 0.00%
Garibaldi Resources Corp Ordinary Shares 9:34 a.m. 0.3021
 0.0479
 13.69%
0.1582 0.5256 NA -0.02 36.73M 0.00 0.00%
Generation Mining Ltd 3:14 p.m. 0.60
 0.02
 3.45%
0.51 1.11 NA -0.12 107.95M 0.00 0.00%
Generation Mining Ltd Common Shares 3:47 p.m. 0.436
 0.0149
 3.54%
0.385 0.8859 NA -0.12 78.44M 0.00 0.00%
Genius Metals Inc 3:54 p.m. 0.055  UNCH  0.0% 0.045 0.27 NA -0.05 2.57M 0.00 0.00%
Genius Metals Inc Common Shares 3:34 p.m. 0.1065  UNCH  0.0% 0.1065 0.1065 NA -0.05 4.98M 0.00 0.00%
Gett Gold Inc 3:40 p.m. 0.01
 0.005
 33.33%
0.01 0.05 NA -0.0159 2.14M 0.00 0.00%
Gfg Resources Inc 2:54 p.m. 0.105  UNCH  0.0% 0.095 0.22 NA -0.002952 16.78M 0.00 0.00%
Gfg Resources Inc Ordinary Shares Cana 1:29 p.m. 0.0814
 0.0014
 1.75%
0.068 0.175 NA -0.002952 13.01M 0.00 0.00%
Gfm Res Ltd Ordinary Shares 0/0/NA NA  UNCH  0.0% NA NA NA -0.01 0 0.00 NA%
Gfm Resources LTD. 3:44 p.m. 0.065
 0.02
 23.53%
0.065 0.085 NA -0.01 1.24M 0.00 0.00%
Ggl Resources Corp 3:48 p.m. 0.10
 0.025
 33.33%
0.07 0.18 NA -0.01 6.19M 0.00 0.00%
Ggl Resources Corporation Ordinary Share 2:19 p.m. 0.0257
 0.0293
 53.27%
0.0113 0.14 NA -0.01 1.59M 0.00 0.00%
Gitennes Expl Inc F Ordinary Shares 9:50 a.m. 0.016
 0.004
 20.00%
0.0077 0.06 NA -0.04 896434 0.00 0.00%
Gitennes Exploration Inc 3:59 p.m. 0.025
 0.01
 66.67%
0.01 0.075 NA -0.04 1.40M 0.00 0.00%
Glacier Lake Resources Inc 12:40 p.m. 0.155  UNCH  0.0% 0.11 0.32 NA -0.06 3.36M 0.00 0.00%
Glacier Lake Resources Ordinary Shares 9:34 a.m. 0.08  UNCH  0.0% 0.08 0.0955 NA -0.06 1.73M 0.00 0.00%
Glen Eagle Resources Inc 2:02 p.m. 0.03
 0.005
 20.00%
0.025 0.155 NA -0.03 4.29M 0.00 0.00%
Glen Eagle Resources Inc Ordinary Shares 10:37 a.m. 0.0242
 0.0112
 31.64%
0.0242 0.1109 NA -0.03 3.46M 0.00 0.00%
Global Battery Metals Ltd 3:42 p.m. 0.10  UNCH  0.0% 0.085 0.35 NA -0.05 5.61M 0.00 0.00%
Global Battery Metals Ltd Ordinary Share 3:41 p.m. 0.068
 0.0049
 6.72%
0.0647 0.273 NA -0.03 3.81M 0.00 0.00%
Gmv Minerals Inc 3:36 p.m. 0.08  UNCH  0.0% 0.07 0.26 NA -0.02 5.67M 0.00 0.00%
Gmv Minerals Inc Ordinary Shares Canad 1:09 p.m. 0.0471
 0.0127
 21.24%
0.0471 0.20 NA -0.02 3.34M 0.00 0.00%
Gobimin Inc 3:59 p.m. 1
 0.03
 3.09%
0.195 1.15 NA -0.042 49.18M 0.01 1.00%
Gobimin Inc Ordinary Shares Canada 3:59 p.m. 0.71
 0.0662
 10.28%
0.15 0.81 NA -0.042 34.92M 0.0073 1.03%
Gogold Resources Inc 4:00 p.m. 1.58
 0.08
 5.33%
1.37 3.79 63.20 0.025 466.79M 0.00 0.00%
Gogold Resources Inc Ordinary Shares C 3:54 p.m. 1.16
 0.08
 7.41%
1 3.07 46.40 0.025 342.71M 0.00 0.00%
Gold Bull Resources Corp 3:19 p.m. 0.04
 0.005
 11.11%
0.04 0.32 NA -0.09 3.93M 0.00 0.00%
Gold Bull Resources Corp Common Shares 10:05 a.m. 0.033
 0.0015
 4.35%
0.0288 0.2565 NA -0.09 3.25M 0.00 0.00%
Gold Fields Ltd American Depositary 4:00 p.m. 8.09
 0.01
 0.12%
7.03 17.20 8.01 0.88 7.21B 0.17 4.20%
Gold Reserve Inc 3:44 p.m. 1.43
 0.09
 6.72%
0.82 2.14 NA -0.11 142.35M 0.00 0.00%
Gold Resv Inc 2:47 p.m. 1.01
 0.055
 5.76%
0.61 1.79 NA -0.11 100.54M 0.00 0.00%
Gold Royalty Corp Common Shares 4:00 p.m. 2.54
 0.06
 2.42%
2.15 5.60 NA -0.45 365.54M 0.01 1.57%
Gold Springs Resource Corp 2:39 p.m. 0.15
 0.005
 3.23%
0.14 0.265 34.42 0.004358 38.47M 0.00 0.00%
Gold Springs Resource Corp Ordinary Shar 2:39 p.m. 0.1138
 0.0038
 3.46%
0.1035 0.2142 26.11 0.004358 29.18M 0.00 0.00%
Gold Terra Resource Corp 3:58 p.m. 0.15  UNCH  0.0% 0.11 0.285 NA -0.01 29.47M 0.00 0.00%
Gold Terra Resource Corp Common Shares 3:37 p.m. 0.1196
 0.0092
 8.33%
0.097 0.24 NA -0.01 23.50M 0.00 0.00%
Gold79 Mines Ltd 9:44 a.m. 0.02  UNCH  0.0% 0.02 0.08 NA -0.01 2.89M 0.00 0.00%
Gold79 Mines Ltd Common Shares 2:31 p.m. 0.0186
 0.0018
 10.71%
0.0168 0.068 NA -0.01 2.69M 0.00 0.00%
Goldbank Mining Corporation 10:05 a.m. 0.06
 0.02
 25.00%
0.05 0.175 NA -0.02 5.40M 0.00 0.00%
Goldbank Mining Corporation Ordinary Sha 9:30 a.m. 0.0700
 0.0606
 641.53%
0.07 0.07 NA -0.02 6.29M 0.00 0.00%
Goldcliff Resource Corp Ordinary Shares 3:08 p.m. 0.0343
 0.0044
 11.37%
0.0306 0.1448 NA -0.02 2.09M 0.00 0.00%
Goldcliff Resource Corporation 3:33 p.m. 0.045  UNCH  0.0% 0.04 0.175 NA -0.02 2.74M 0.00 0.00%
Golden Arrow Res Corp 9:42 a.m. 0.13
 0.005
 4.00%
0.12 0.21 NA -0.05 15.13M 0.00 0.00%
Golden Arrow Res Corp Common Shares 12:08 p.m. 0.094
 0.006
 6.82%
0.0864 0.16 NA -0.05 10.94M 0.00 0.00%
Golden Goliath Golden Goliath Resources 1:26 p.m. 0.0113
 0.0082
 42.05%
0.0112 0.0574 NA -0.01 1.71M 0.00 0.00%
Golden Goliath Resources LTD. 12:16 p.m. 0.025
 0.005
 25.00%
0.015 0.07 NA -0.01 3.78M 0.00 0.00%
Golden Harp Res Inc Ordinary Shares CA 9:30 a.m. 0.11
 0.01
 8.33%
0.11 0.1616 NA -0.004287 3.30M 0.00 0.00%
Golden Harp Resources Inc 1:53 p.m. 0.115  UNCH  0.0% 0.11 0.20 NA -0.004287 3.45M 0.00 0.00%
Golden Minerals Company 4:00 p.m. 0.258
 0.009
 3.61%
0.215 0.628 NA -0.01 43.20M 0.00 0.00%
Golden Minerals Company 2:27 p.m. 0.365
 0.02
 5.80%
0.29 0.81 NA -0.01 59.83M 0.00 0.00%
Golden SH Res Corp Common Shares 3:16 p.m. 0.1994
 0.0006
 0.30%
0.09 0.20 NA NA 7.65M 0.00 NA%
Golden Share Resources Corporation 9:30 a.m. 0.065
 0.005
 8.33%
0.06 0.175 NA -0.003 2.64M 0.00 0.00%
Golden Tag Res Ltd Ordinary Shares 3:58 p.m. 0.12
 0.0154
 14.72%
0.089 0.30 NA -0.03 25.96M 0.00 0.00%
Golden Tag Resources LTD. 3:58 p.m. 0.165
 0.005
 3.12%
0.12 0.38 NA -0.03 35.69M 0.00 0.00%
Goldeneye Resources CO 10:00 a.m. 0.015
 0.005
 25.00%
0.015 0.055 NA -0.01 742408 0.00 0.00%
Goldex Resources Corporation 3:39 p.m. 0.055
 0.005
 8.33%
0.055 0.08 3.10 0.03 1.08M 0.00 0.00%
Goldex Resources Corporation Ordinary SH 1:51 p.m. 0.0462
 0.0034
 6.86%
0.0128 0.55 2.61 0.03 905684 0.00 0.00%
Goldflare Expl Inc Common Shares 1:20 p.m. 0.03
 0.006
 16.67%
0.03 0.03 NA -0.01 2.36M 0.00 0.00%
Goldflare Exploration Inc 3:04 p.m. 0.04  UNCH  0.0% 0.035 0.195 NA -0.01 3.15M 0.00 0.00%
Goldhills Hldg Ltd Ordinary Shares 1:24 p.m. 0.1082
 0.0118
 9.83%
0.10 0.1993 NA -0.02 4.47M 0.00 0.00%
Goldhills Holding Ltd 12:32 p.m. 0.095
 0.005
 5.56%
0.09 0.31 NA -0.02 3.92M 0.00 0.00%
Goldmining Inc 3:59 p.m. 1.17
 0.05
 4.46%
1.03 2.59 1.77 0.66 183.02M 0.00 0.00%
Goldmining Inc Common Shares 4:00 p.m. 0.83
 0.0101
 1.23%
0.756 2.02 1.26 0.66 129.83M 0.00 0.00%
Goldon Resources Ltd 9:30 a.m. 0.12  UNCH  0.0% 0.09 0.27 NA -0.05 3.00M 0.00 0.00%
Goldon Resources Ltd Ordinary Shares 12:15 p.m. 0.134
 0.0025
 1.90%
0.03 0.2183 NA -0.05 3.35M 0.00 0.00%
Goldshore Resources Inc 3:55 p.m. 0.195
 0.02
 11.43%
0.16 0.73 NA -0.15 27.74M 0.00 0.00%
Goldshore Resources Inc Common Shares 2:34 p.m. 0.1401
 0.0122
 9.54%
0.1155 0.60 NA -0.15 19.93M 0.00 0.00%
Goldsource Mines Inc 1:08 p.m. 0.33
 0.005
 1.54%
0.305 1 NA -0.2 17.26M 0.00 0.00%
Goldsource Mines Inc Common Shares 1:59 p.m. 0.243
 0.012
 5.20%
0.205 0.835 NA -0.2 12.71M 0.00 0.00%
Gowest Gold Ltd 3:46 p.m. 0.08  UNCH  0.0% 0.07 0.225 NA -0.056 19.23M 0.00 0.00%
Gowest Gold Ltd Ordinary Shares 11:30 a.m. 0.0633
 0.0001
 0.16%
0.011 0.1759 NA -0.056 15.22M 0.00 0.00%
Gpm Metals Inc 2:56 p.m. 0.06
 0.005
 9.09%
0.055 0.145 NA -0.01 4.56M 0.00 0.00%
Gpm Metals Inc Ordinary Shares 11:31 a.m. 0.0008
 0.0692
 98.86%
0.0008 0.085 NA -0.01 60823 0.00 0.00%
GR Silver Mining Ltd 3:32 p.m. 0.125
 0.01
 8.70%
0.105 0.39 NA -0.12 24.40M 0.00 0.00%
GR Silver Mng Ltd Common Shares 3:46 p.m. 0.0862
 0.0027
 3.04%
0.078 0.32 NA -0.12 16.83M 0.00 0.00%
Granada Gold Mine Inc 3:55 p.m. 0.03  UNCH  0.0% 0.025 0.12 NA -0.034 4.52M 0.00 0.00%
Granada Gold Mine Inc Common Shares 3:27 p.m. 0.027
 0.002
 8.00%
0.0176 0.0976 NA -0.034 4.06M 0.00 0.00%
Grande Portage Resources Ltd Ordinary SH 3:44 p.m. 0.196
 0.0067
 3.31%
0.1412 0.558 NA -0.01 21.10M 0.00 0.00%
Grande Portage Resources LTD. 1:54 p.m. 0.275  UNCH  0.0% 0.185 0.69 NA -0.01 29.60M 0.00 0.00%
Granite Creek Copper Ltd 2:40 p.m. 0.075  UNCH  0.0% 0.07 0.23 NA -0.03 10.16M 0.00 0.00%
Granite Creek Copper LTD. Common Shares 11:33 a.m. 0.0566
 0.0025
 4.23%
0.0501 0.185 NA -0.03 7.66M 0.00 0.00%
Great Quest Fertilizer Ltd 1:26 p.m. 0.01
 0.005
 100.00%
0.005 0.135 NA -0.02 848461 0.00 0.00%
Great Quest Fertilizer LTD. Common Share 9:43 a.m. 0.035
 0.0184
 34.46%
0.02 0.063 NA -0.02 2.97M 0.00 0.00%
Green Battery Minerals Inc 2:22 p.m. 0.05  UNCH  0.0% 0.05 0.21 NA -0.04 3.46M 0.00 0.00%
Green Battery Minerals Inc Ordinary Shar 3:12 p.m. 0.0346
 0.0064
 15.61%
0.0346 0.17 NA -0.04 2.40M 0.00 0.00%
Grizzly Discoveries Inc 3:36 p.m. 0.08
 0.005
 6.67%
0.035 0.11 NA -0.004063 10.87M 0.00 0.00%
Grizzly Discoveries Inc Common Shares 2:58 p.m. 0.0602
 0.0002
 0.33%
0.025 0.09 NA -0.004063 8.18M 0.00 0.00%
Guanajuato Silver Company Ltd 3:59 p.m. 0.37
 0.035
 10.45%
0.27 0.72 NA -0.06 110.95M 0.00 0.00%
Gungnir Resources Inc 2:52 p.m. 0.095
 0.005
 5.56%
0.065 0.255 NA -0.01 11.36M 0.00 0.00%
Gungnir Resources Inc Ordinary Shares 3:50 p.m. 0.0681
 0.0019
 2.71%
0.0519 0.20 NA -0.01 8.14M 0.00 0.00%
Gunpoint Exploration LTD. 10:41 a.m. 0.45
 0.05
 10.00%
0.45 0.68 NA -0.02 22.48M 0.00 0.00%
Gunpoint Exploration LTD. Ordinary Share 3:56 p.m. 0.38  UNCH  0.0% 0.38 0.5923 NA -0.02 18.98M 0.00 0.00%
Guyana Goldstrike Inc 3:45 p.m. 0.125
 0.025
 25.00%
NA NA NA -0.02 4.85M 0.00 0.00%
Hansa Resources Ltd 3:29 p.m. 0.06
 0.005
 9.09%
NA NA NA -0.001049 4.19M 0.00 0.00%
Happy Creek Minerals Ltd Common Shares 12:02 p.m. 0.04  UNCH  0.0% 0.02 0.227 NA -0.01 4.99M 0.00 0.00%
Happy Creek Minerals LTD. 10:25 a.m. 0.035  UNCH  0.0%