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

Fri, 15 Jan 17:09:35 GMT
Friday's ETF Movers: IDU, TAN

Fri, 15 Jan 17:03:42 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 SECTOR — The List

. Stock Screen    Chart - Precious Metals       
Please click any column header to sort by that column. Click for a detailed quote. At least 20 min. delay.
Sort by:
Name
Sort by:
Last Trade
Sort by:
Change
Sort by:
52 Wk Range
Sort by:
PE
Sort by:
EPS
Sort by:
Mkt Cap
Sort by:
Div/Shr
Sort by:
Div Yld
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Energold Drilling Corp 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Halio Energy Inc 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
Deleted Rome Resources Ltd 0/0/NA NA  UNCH  0.0% NA NA NA NA 0 0.00 NA%
1911 Gold Corp Ordinary Shares 3:59 p.m. 0.3872
 0.0092
 2.32%
0.1617 0.90 NA -0.22 11.34M 0.00 NA%
1911 Gold Corporation 3:58 p.m. 0.49
 0.01
 2.00%
0.23 0.98 NA -0.22 14.35M 0.00 NA%
A-mark Precious Metals Inc 4:00 p.m. 28.52
 0.38
 1.31%
7.47 37.60 6.57 4.34 202.21M 0.08 NA%
Abacus Mining & Exploration Corporat 11:38 a.m. 0.0916
 0.0016
 1.78%
0.035 0.21 NA -0.05 4.74M 0.00 NA%
Abacus Mining and Exploration 3:02 p.m. 0.115
 0.005
 4.17%
0.055 0.285 NA -0.05 5.96M 0.00 NA%
Abcourt Mines Inc 3:45 p.m. 0.15  UNCH  0.0% 0.04 0.24 150.00 0.001 45.15M 0.00 NA%
Abcourt Mines Inc Cl-b F Ordinary Shar 2:58 p.m. 0.1139
 0.0039
 3.31%
0.0277 0.1822 113.90 0.001 34.28M 0.00 NA%
Aben Resources LTD. 11:04 a.m. 0.075
 0.005
 7.14%
0.045 0.16 NA -0.02 8.75M 0.00 NA%
Aben Resources LTD. Ordinary Shares 2:38 p.m. 0.0564
 0.0006
 1.05%
0.03 0.1216 NA -0.02 6.58M 0.00 NA%
Aberdeen International Inc 3:45 p.m. 0.175
 0.01
 5.41%
0.015 0.20 8.75 0.02 16.81M 0.005 NA%
Aberdeen International Inc Ordinary Shar 2:10 p.m. 0.1414
 0.0055
 3.74%
0.0064 0.1475 7.07 0.02 13.58M 0.005 NA%
Academy Metals Inc 3:51 p.m. 0.115
 0.03
 35.29%
0.055 0.22 NA -0.06 2.04M 0.00 NA%
Academy Metals Inc Common Shares 1:39 p.m. 0.06  UNCH  0.0% 0.06 0.14 NA -0.06 1.07M 0.00 NA%
Adamera Minerals Corp 11:01 a.m. 0.09  UNCH  0.0% 0.02 0.155 NA -0.003941 13.09M 0.00 NA%
Adamera Minerals Corp Ordinary Shares C 10:26 a.m. 0.072
 0.0019
 2.71%
0.0153 0.1199 NA -0.003941 10.47M 0.00 NA%
Advance Gold Corp 3:46 p.m. 0.09
 0.005
 5.26%
0.045 0.21 NA -0.01 2.78M 0.00 NA%
Advance Gold Corp Common Shares 3:40 p.m. 0.095
 0.005
 5.00%
0.0897 0.10 NA -0.01 2.93M 0.00 NA%
African Gold Group Inc 3:45 p.m. 0.165  UNCH  0.0% 0.10 0.375 NA -0.08 10.26M 0.00 NA%
African Gold Group Inc Ordinary Shares 3:42 p.m. 0.135
 0.0055
 4.25%
0.068 0.28 NA -0.08 8.40M 0.00 NA%
Aftermath Silver Ltd 3:59 p.m. 1.12
 0.08
 6.67%
0.09 1.70 NA -0.05 7.45M 0.00 NA%
Aftermath Silver Ltd Ordinary Shares 3:59 p.m. 0.875
 0.095
 9.79%
0.0583 1.37 NA -0.05 5.82M 0.00 NA%
Agnico Eagle Mines Ltd 4:00 p.m. 68.65
 1.35
 1.93%
31 89.23 34.33 2 16.68B 0.35 2.04%
Agnico Eagle Mines Ltd 4:00 p.m. 87.39
 0.96
 1.09%
43.25 117.20 43.70 2 20.82B 0.4551 2.08%
Aguila American Gold LTD. 9:34 a.m. 0.49
 0.01
 2.00%
0.115 0.67 NA -0.04 1.56M 0.00 NA%
Aguila Amern Gold Ltd Common Shares 10:29 a.m. 0.3612
 0.1288
 26.29%
0.16 0.5294 NA -0.04 1.15M 0.00 NA%
Aiml Resources Inc 3:44 p.m. 0.29
 0.115
 65.71%
0.10 0.31 NA -0.02 0 0.00 NA%
Aiml Resources Inc Ordinary Shares 9:35 a.m. 0.169
 0.0429
 34.02%
0.0208 0.169 NA NA 3.80M 0.00 NA%
Alamos Gold Inc Class A Common Shares 4:00 p.m. 7.87
 0.39
 4.72%
3.34 11.58 31.48 0.25 3.09B 0.02 1.02%
Alamos Gold Inc Cls A 4:00 p.m. 10.09
 0.36
 3.44%
4.43 15.52 40.36 0.25 3.95B 0.02 1.03%
Alexco Resource Corp 4:00 p.m. 3.32
 0.21
 5.95%
1 4.65 NA -0.08 360.71M 0.00 NA%
Alexco Resource Corp Common Shares Cana 4:00 p.m. 2.57
 0.22
 7.88%
0.7241 3.50 NA -0.08 352.24M 0.00 NA%
Algold Res Ltd Ordinary Shares 10:04 a.m. 0.0912
 0.001
 1.08%
0.04 0.1086 NA -0.61 2.54M 0.00 NA%
Aloro Mining Corp 3:43 p.m. 0.055
 0.005
 10.00%
0.025 0.12 NA -0.01 2.69M 0.00 NA%
Aloro Mng Corp Common Shares 9:31 a.m. 0.0353
 0.0037
 9.49%
0.01 0.12 NA -0.01 1.73M 0.00 NA%
Alphamin Resources Corp 2:51 p.m. 0.41  UNCH  0.0% 0.12 0.49 41.00 0.01 355.07M 0.00 NA%
Alphamin Resources Corp Ordinary Shares 12:01 p.m. 0.3254
 0.0096
 2.87%
0.0858 0.3796 32.54 0.01 281.81M 0.00 NA%
Altair Res Inc Common Shares 10:17 a.m. 0.0217
 0.0056
 20.51%
0.0044 0.0315 NA -0.03 427607 0.00 NA%
Altair Resources Inc 12:38 p.m. 0.035  UNCH  0.0% 0.005 0.04 NA -0.03 689688 0.00 NA%
Altamira Gold Corp 3:43 p.m. 0.205
 0.005
 2.50%
0.035 0.26 NA -0.02 14.34M 0.00 NA%
Altamire Gold Corp Ordinary Shares 3:47 p.m. 0.1575
 0.0063
 4.17%
0.0232 0.1901 NA -0.02 11.02M 0.00 NA%
Altan Rio Minerals Ltd 2:39 p.m. 0.15
 0.01
 6.25%
0.005 0.19 NA -0.026123 0 0.00 NA%
Alturas Minerals Corp 2:46 p.m. 0.025  UNCH  0.0% 0.005 0.03 NA -0.004202 3.62M 0.00 NA%
Alturas Minerals Corp Ordinary Shares C 9:30 a.m. 0.01
 0.01
 50.00%
0.0001 0.02 NA -0.004202 1.45M 0.00 NA%
Amarc Resources LTD. 3:59 p.m. 0.05  UNCH  0.0% 0.03 0.10 NA -0.01 8.53M 0.00 NA%
Amarc Resources LTD. Ordinary Shares CA 1:37 p.m. 0.0418
 0.0102
 19.61%
0.017 0.0731 NA -0.01 7.13M 0.00 NA%
Amarillo Gold Corp 12:51 p.m. 0.28
 0.015
 5.08%
0.095 0.415 NA -0.03 39.40M 0.00 NA%
Amarillo Gold Corporation Ordinary Share 3:44 p.m. 0.2236
 0.0082
 3.54%
0.075 0.3141 NA -0.03 31.46M 0.00 NA%
American Creek Resources Ltd Common Shar 3:38 p.m. 0.194
 0.011
 5.37%
0.02 0.375 NA -0.004652 55.47M 0.00 NA%
American Creek Resources LTD. 3:59 p.m. 0.24
 0.015
 5.88%
0.035 0.50 NA -0.004652 68.63M 0.00 NA%
American Cumo Mining Corp Ordinary Shar 1:49 p.m. 0.0437
 0.0104
 31.23%
0.0096 0.079 NA -0.01 7.38M 0.00 NA%
American Cumo Mining Corporation 3:53 p.m. 0.05
 0.01
 25.00%
0.03 0.055 NA -0.01 8.45M 0.00 NA%
American Lithium Corp 3:59 p.m. 2.05
 0.06
 2.84%
0.135 2.98 NA -0.19 128.34M 0.00 NA%
American Lithium Corp Ordinary Shares 3:58 p.m. 1.61
 0.06
 3.59%
0.0999 2.19 NA -0.19 100.80M 0.00 NA%
Americas Gold and Silver Corporation 4:00 p.m. 3.34
 0.22
 6.18%
1.39 5.12 NA -0.46 275.51M 0.00 NA%
Americas Gold and Silver Corporation Com 4:00 p.m. 2.61
 0.22
 7.77%
1 3.90 NA -0.46 303.41M 0.00 NA%
Amex Expl Inc Ordinary Shares 3:59 p.m. 2.56
 0.11
 4.12%
0.6398 3.26 NA -0.071 141.08M 0.00 NA%
Amex Exploration Inc 3:58 p.m. 3.23
 0.13
 3.87%
0.86 4.19 NA -0.071 178.00M 0.00 NA%
Amilot Capital Inc 9:30 a.m. 0.065
 0.005
 7.14%
0.015 0.075 NA -0.02 925077 0.00 NA%
Amilot Capital Inc Ordinary Shares 9:38 a.m. 0.04  UNCH  0.0% 0.0135 0.04 NA -0.02 569278 0.00 NA%
Anaconda Mining Inc 3:46 p.m. 0.55
 0.01
 1.79%
0.095 0.78 186.50 0.002949 73.77M 0.00 NA%
Anaconda Mining Inc Common Shares 3:43 p.m. 0.4316
 0.0184
 4.09%
0.066 0.594 146.35 0.002949 57.89M 0.00 NA%
Angel Gold Corp 1:22 p.m. 0.03  UNCH  0.0% 0.01 0.065 NA -0.04 1.58M 0.00 NA%
Angel Gold Corp Ordinary Shares Canada 1:48 p.m. 0.0207
 0.0035
 14.46%
0.0031 0.0493 NA -0.04 1.09M 0.00 NA%
Angkor Resources Corp 2:56 p.m. 0.05
 0.005
 9.09%
0.045 0.10 NA -0.01 5.30M 0.00 NA%
Angkor Resources Corp Common Shares 9:54 a.m. 0.0369
 0.0046
 11.08%
0.019 0.084 NA -0.01 3.91M 0.00 NA%
Anglogold Ashanti Ltd 4:00 p.m. 22.08
 0.90
 3.92%
12.66 38.50 69.00 0.32 9.19B 0.0938 0.42%
Antioquia Gold Inc 9:33 a.m. 0.05
 0.005
 9.09%
0.015 0.09 NA -0.02 47.47M 0.00 NA%
Antioquia Gold Inc Ordinary Shares Cana 1:33 p.m. 0.0422
 0.0025
 5.59%
0.0095 0.072 NA -0.02 40.06M 0.00 NA%
Apex Resources Inc 3:30 p.m. 0.095
 0.01
 11.77%
0.035 0.17 NA -0.03 1.39M 0.00 NA%
Apex Resources Inc Ordinary Shares 12:39 p.m. 0.087
 0.0035
 3.87%
0.041 0.1226 NA -0.03 1.28M 0.00 NA%
Apollo Gold & Silver Corp Common Sha 11:12 a.m. 0.5257
 0.0139
 2.58%
0.39 0.9147 NA NA 0 0.00 NA%
Apollo Gold and Silver Corp 1:07 p.m. 0.68
 0.03
 4.62%
0.05 1.63 NA NA 0 0.00 NA%
Aquila Resources Inc 3:26 p.m. 0.105
 0.005
 5.00%
0.07 0.22 NA -0.02 35.52M 0.00 NA%
Aquila Resources Inc Ordinary Shares CA 3:45 p.m. 0.081
 0.005
 5.81%
0.0485 0.1464 NA -0.02 27.40M 0.00 NA%
Archon Minerals Ltd 12:38 p.m. 0.32
 0.01
 3.23%
0.10 0.385 16.00 0.02 17.41M 0.00 NA%
Arctic Star Expl Corp Common Shares 10:55 a.m. 0.03
 0.0025
 9.09%
0.0187 0.088 NA -0.08 772886 0.00 NA%
Arctic Star Exploration Corp 11:59 a.m. 0.035  UNCH  0.0% 0.02 0.12 NA -0.08 901700 0.00 NA%
Arcus Development Group Inc 2:15 p.m. 0.035  UNCH  0.0% 0.01 0.04 NA -0.001104 2.67M 0.00 NA%
Arcus Development Group Inc Common Shar 2:15 p.m. 0.03
 0.01
 50.00%
0.005 0.03 NA -0.001104 2.29M 0.00 NA%
Argentum Silver Corp 3:09 p.m. 0.16
 0.04
 20.00%
0.14 0.30 NA -0.04 4.88M 0.00 NA%
Argentum Silver Corp Ordinary Shares C 3:09 p.m. 0.13
 0.0389
 23.03%
0.11 0.2295 NA -0.04 3.97M 0.00 NA%
Argonaut Gold Inc 4:00 p.m. 2.38
 0.13
 5.18%
0.76 3.42 NA -0.52 424.61M 0.00 NA%
Argonaut Gold Inc Ordinary Shares Canad 3:56 p.m. 1.877
 0.0934
 4.74%
0.5321 2.5538 NA -0.52 334.87M 0.00 NA%
Arianne Phosphate Inc 3:57 p.m. 0.225  UNCH  0.0% 0.13 0.34 NA -0.02 24.79M 0.00 NA%
Arianne Phosphate Inc Ordinary Shares C 3:41 p.m. 0.1779
 0.0054
 3.13%
0.102 0.25 NA -0.02 19.60M 0.00 NA%
Arizona Gold Corp 3:43 p.m. 0.15
 0.01
 7.14%
0.095 0.19 NA -0.02 41.55M 0.00 NA%
Arizona Gold Corp Ordinary Shares 3:43 p.m. 0.1115
 0.0065
 6.19%
0.064 0.147 NA -0.02 30.89M 0.00 NA%
Armor Minerals Inc 9:57 a.m. 0.63
 0.04
 5.97%
0.315 0.97 NA -0.01 13.40M 0.00 NA%
Armor Minerals Inc Ordinary Shares 9:30 a.m. 0.37
 0.0016
 0.43%
0.1947 0.389 NA -0.01 7.87M 0.00 NA%
Ascendant Res Inc Ordinary Shares 9:30 a.m. 0.1486
 0.0024
 1.59%
0.061 0.23 NA -0.11 11.46M 0.00 NA%
Ascendant Resources Inc 3:58 p.m. 0.20  UNCH  0.0% 0.08 0.36 NA -0.11 15.42M 0.00 NA%
Ascot Res Ltd Ordinary Shares 3:56 p.m. 0.991
 0.039
 3.79%
0.255 1.28 NA -0.04 229.67M 0.00 NA%
Ascot Resources Ltd 3:59 p.m. 1.26
 0.03
 2.33%
0.37 1.63 NA -0.04 292.01M 0.00 NA%
Ashanti Sankofa Inc 10:23 a.m. 0.025  UNCH  0.0% 0.01 0.08 NA -0.02 1.11M 0.00 NA%
Ashanti Sankofa Inc Ordinary Shares 12:10 p.m. 0.014
 0.003
 17.65%
0.01 0.05 NA -0.02 621612 0.00 NA%
Atac Resources Ltd Ordinary Shares 3:23 p.m. 0.1379
 0.0005
 0.36%
0.08 0.30 NA -0.01 21.79M 0.00 NA%
Atac Resources LTD. 3:39 p.m. 0.17
 0.005
 2.86%
0.11 0.395 NA -0.01 26.87M 0.00 NA%
Atex Resources Inc 2:11 p.m. 0.305
 0.045
 12.86%
0.05 0.44 NA -0.09 0 0.00 NA%
Atex Resources Inc Ordinary Shares 3:59 p.m. 0.3507
 0.1507
 75.35%
0.05 0.3507 NA -0.09 0 0.00 NA%
Atico Mining Corp Com Canada 3:35 p.m. 0.425
 0.0225
 5.03%
0.1095 0.50 7.08 0.06 39.41M 0.00 NA%
Atico Mining Corporation 3:35 p.m. 0.53
 0.03
 5.36%
0.16 0.67 8.83 0.06 49.15M 0.00 NA%
Atlanta Gold Inc Common Shares 2:26 p.m. 0.0039
 0.0004
 9.30%
0.0013 0.08 NA -0.12 296974 0.00 NA%
Aton Res Inc Common Shares 3:50 p.m. 0.2335
 0.0159
 7.31%
0.0002 0.40 NA -0.1 0 0.00 NA%
Aton Resources Inc 3:10 p.m. 0.28  UNCH  0.0% 0.20 0.65 NA -0.1 0 0.00 NA%
Auq Gold Mining Inc 9:30 a.m. 0.69
 0.14
 25.45%
0.20 0.72 NA -0.05 0 0.00 NA%
Auq Gold Mng Inc Ordinary Shares 12:02 p.m. 0.38
 0.007
 1.88%
0.161 0.4275 NA -0.05 0 0.00 NA%
Aura Minerals Inc 3:59 p.m. 14.90
 0.30
 2.06%
1.734 18.30 39.07 0.381333 64.87M 0.00 NA%
Aura Minerals Inc Common Shares 9:38 a.m. 11.4925
 0.0925
 0.81%
1.326 14.02 30.14 0.381333 50.04M 0.92 NA%
Aurania Resources Ltd 3:59 p.m. 3.40
 0.15
 4.22%
1.51 5.60 NA -0.47 111.71M 0.00 NA%
Aurania Resources LTD. Ordinary Shares 3:38 p.m. 2.737
 0.073
 2.60%
1.03 4.3085 NA -0.47 89.93M 0.00 NA%
Aurcana Silver Corporation 3:59 p.m. 0.89
 0.05
 5.32%
0.15 1.25 NA -0.05 167.39M 0.00 NA%
Aurcana Silver Corporation Common Shares 3:59 p.m. 0.71
 0.0351
 4.71%
0.1114 0.99 NA -0.05 133.53M 0.00 NA%
Aurcrest Gold Inc 2:41 p.m. 0.085
 0.005
 5.56%
0.015 0.095 NA -0.002494 6.78M 0.00 NA%
Aurcrest Gold Inc Ordinary Shares Cana 3:18 p.m. 0.0777
 0.0023
 2.88%
0.011 0.08 NA -0.002494 6.20M 0.00 NA%
Aurelius Minerals Inc 3:12 p.m. 0.055  UNCH  0.0% 0.015 0.135 NA -0.03 6.78M 0.00 NA%
Aurelius Minerals Inc Common Shares Can 11:31 a.m. 0.0465
 0.001
 2.10%
0.04 0.1032 NA -0.03 5.73M 0.00 NA%
Aurex Energy Corp 2:27 p.m. 0.05
 0.005
 11.11%
0.03 0.135 NA -0.08 1.10M 0.00 NA%
Aurion Resources LTD. 3:46 p.m. 0.99
 0.01
 1.00%
0.42 2.08 NA -0.07 69.27M 0.00 NA%
Aurion Resources LTD. Ordinary Shares C 3:19 p.m. 0.7749
 0.014
 1.77%
0.2943 1.60 NA -0.07 54.22M 0.00 NA%
Austral Gold Ltd 2:29 p.m. 0.21  UNCH  0.0% 0.075 0.375 NA NA 0 0.00 NA%
Austral Gold Ltd Ordinary Shares Austra 11:02 a.m. 0.14  UNCH  0.0% 0.03 0.34 10.14 0.0138 79.25M 0.009 6.43%
Aux Resources Corp Common Shares 9:31 a.m. 0.1634
 0.004
 2.39%
0.0121 0.39 NA -0.055 0 0.00 NA%
Aux Resources Corporation 1:29 p.m. 0.21  UNCH  0.0% 0.10 0.56 NA -0.055 0 0.00 NA%
Avidian Gold Corp 10:35 a.m. 0.20  UNCH  0.0% 0.045 0.48 NA -0.03 9.91M 0.00 NA%
Avidian Gold Corp Common Shares Canada 11:29 a.m. 0.1616
 0.0075
 4.43%
0.1315 0.35 NA -0.03 8.00M 0.00 NA%
Avino Silver & Gold Mines LTD. Commo 4:00 p.m. 1.17
 0.10
 7.87%
0.2551 1.49 NA -0.45 104.80M 0.00 NA%
Avino Silver and Gold Mines Ltd 4:00 p.m. 1.48
 0.11
 6.92%
0.265 2.04 NA -0.45 112.52M 0.00 NA%
Awale Resources Ltd 1:12 p.m. 0.09  UNCH  0.0% 0.035 0.22 NA -0.01 2.78M 0.00 NA%
Axmin Inc 3:41 p.m. 0.07  UNCH  0.0% 0.07 0.41 NA -0.007 9.40M 0.00 NA%
Axmin Inc Ordinary Shares Canada 1:37 p.m. 0.0573
 0.0028
 4.66%
0.0531 0.2868 NA -0.007 7.69M 0.00 NA%
Aya Gold & Silver Inc Common Shares 3:45 p.m. 3.2805
 0.3895
 10.61%
0.651 3.787 NA -0.007 257.05M 0.00 NA%
Aya Gold and Silver Inc 4:00 p.m. 4.17
 0.37
 8.15%
0.82 4.87 NA -0.007 326.75M 0.00 NA%
Azimut Exploration Inc 3:13 p.m. 0.93
 0.01
 1.06%
0.78 3.27 NA -0.004922 49.57M 0.00 NA%
Azucar Minerals Ltd 2:52 p.m. 0.145
 0.01
 6.45%
0.08 0.27 NA -0.02 10.71M 0.00 NA%
Azucar Minerals Ltd Ordinary Shares 3:54 p.m. 0.1141
 0.0026
 2.23%
0.0505 0.2028 NA -0.02 8.42M 0.00 NA%
B2gold Corp 4:00 p.m. 6.41
 0.18
 2.73%
3.12 9.99 22.10 0.29 6.50B 0.04 3.25%
B2gold Corp Common Shares Canada 4:00 p.m. 5.04
 0.16
 3.08%
2.16 7.55 17.38 0.29 5.29B 0.0314 2.49%
Balto Resources LTD. 1:19 p.m. 0.10
 0.015
 17.65%
0.03 0.14 NA -0.01 7.27M 0.00 NA%
Banyan Gold Corp 3:13 p.m. 0.22
 0.005
 2.22%
0.03 0.39 NA -0.01 20.59M 0.00 NA%
Banyan Gold Corp Class A Ordinary Share 3:52 p.m. 0.185
 0.001
 0.54%
0.024 0.35 NA -0.01 17.32M 0.00 NA%
Barker Minerals Ltd 10:57 a.m. 0.0000  UNCH  0.0% NA NA 63.54 0.000181 2.07M 0.00 0.00%
Barksdale Res Corp Ordinary Shares 3:04 p.m. 0.4906
 0.0075
 1.51%
0.14 0.5456 NA -0.05 21.35M 0.00 NA%
Barksdale Resources Corp 3:37 p.m. 0.60
 0.04
 6.25%
0.205 0.70 NA -0.05 26.11M 0.00 NA%
Baroyeca Gold & Silver Inc Common SH 1:12 p.m. 0.2566
 0.0216
 7.76%
0.075 0.2782 9.60 0.026717 1.38M 0.00 NA%
Baroyeca Gold and Silver Inc 2:54 p.m. 0.35  UNCH  0.0% 0.025 0.40 13.10 0.026717 1.88M 0.00 NA%
Barrick Gold Corporation BC 4:00 p.m. 23.14
 0.54
 2.28%
12.65 31.22 10.24 2.26 41.15B 0.09 1.56%
Baru Gold Corp 3:40 p.m. 0.155
 0.01
 6.90%
0.02 0.24 NA -0.02 13.07M 0.00 NA%
Baru Gold Corp Common Shares 3:46 p.m. 0.1235
 0.0029
 2.41%
0.0165 0.2062 NA -0.02 10.41M 0.00 NA%
Batero Gold Corp 2:02 p.m. 0.115
 0.005
 4.17%
0.045 0.13 NA -0.01 13.25M 0.00 NA%
Batero Gold Corp Ordinary Shares Canad 11:19 a.m. 0.095
 0.0002
 0.21%
0.0344 0.10 NA -0.01 10.94M 0.00 NA%
Battle North Gold Corp 3:53 p.m. 1.93
 0.03
 1.53%
0.54 2.28 NA -0.28 148.91M 0.00 NA%
Battle North Gold Corporation Common Sha 3:49 p.m. 1.52
 0.03
 1.94%
0.3697 1.80 NA -0.28 117.28M 0.00 NA%
Bayhorse Silver Inc 3:20 p.m. 0.09
 0.005
 5.26%
0.045 0.235 NA -0.02 8.45M 0.00 NA%
Bayhorse Silver Inc Ordinary Shares CA 2:30 p.m. 0.0789
 0.0112
 16.54%
0.0323 0.17 NA -0.02 7.41M 0.00 NA%
Bear Creek Mining Corp 3:50 p.m. 2.09
 0.0796
 3.67%
0.5025 3.0448 NA -0.17 215.45M 0.00 NA%
Bear Creek Mining Corp 3:59 p.m. 2.67
 0.07
 2.56%
0.78 4.17 NA -0.17 275.24M 0.00 NA%
Bearclaw Capital Corp 9:50 a.m. 0.225
 0.015
 6.25%
0.10 0.60 NA -0.1 548370 0.00 NA%
Bearing Lithium Corp 3:41 p.m. 0.20
 0.05
 20.00%
0.08 0.34 NA -0.01 12.86M 0.00 NA%
Bearing Lithium Corp Common Shares 3:12 p.m. 0.1733
 0.0256
 12.87%
0.0562 0.25 NA -0.01 11.15M 0.00 NA%
Bell Copper Corporation 3:59 p.m. 0.235
 0.02
 9.30%
0.03 0.445 NA -0.01 16.77M 0.00 NA%
Bell Copper Corporation Ordinary Shares 3:06 p.m. 0.193
 0.0196
 11.30%
0.02 0.3248 NA -0.01 13.77M 0.00 NA%
Belo Sun Mining Corp 3:59 p.m. 1.02
 0.06
 5.56%
0.21 1.44 NA -0.02 451.48M 0.00 NA%
Belo Sun Mining Corp Ordinary Shares C 3:59 p.m. 0.805
 0.0449
 5.28%
0.175 1.10 NA -0.02 356.32M 0.00 NA%
Benchmark Metals Inc 3:54 p.m. 1.06
 0.03
 2.75%
0.17 1.64 NA -0.05 126.28M 0.00 NA%
Benchmark Metals Inc Ordinary Shares 3:47 p.m. 0.8402
 0.0031
 0.37%
0.12 1.2194 NA -0.05 100.10M 0.00 NA%
Benton Resources Inc 3:49 p.m. 0.17  UNCH  0.0% 0.05 0.295 4.25 0.04 14.31M 0.00 NA%
Benton Resources Inc Com Canada 3:19 p.m. 0.14
 0.02
 16.67%
0.0303 0.2235 3.50 0.04 11.78M 0.00 NA%
Benz Mining Corp 3:55 p.m. 1.16
 0.04
 3.33%
0.055 1.40 NA -0.05 66.22M 0.00 NA%
Benz Mng Corp Ordinary Shares Canada 10:44 a.m. 0.926
 0.029
 3.04%
0.048 1.1032 NA -0.05 52.87M 0.00 NA%
Bessor Minerals Inc 2:47 p.m. 0.055  UNCH  0.0% 0.025 0.10 NA -0.01 683959 0.00 NA%
Bessor Minerals Inc Common Shares 10:51 a.m. 0.04
 0.01
 33.33%
0.03 0.04 NA -0.01 497425 0.00 NA%
Big Ridge Gold Corp 2:33 p.m. 0.12
 0.005
 4.00%
0.09 0.24 NA -0.06 0 0.00 NA%
Big Ridge Gold Corp Common Shares 12:06 p.m. 0.10
 0.02
 25.00%
0.04 0.17 NA -0.06 0 0.00 NA%
Bitterroot Resources Ltd 3:56 p.m. 0.15
 0.01
 6.25%
0.025 0.18 NA -0.01 5.83M 0.00 NA%
Bitterroot Resources Ltd Common Shares 3:56 p.m. 0.1218
 0.0071
 5.51%
0.015 0.1319 NA -0.01 4.74M 0.00 NA%
Black Mammoth Metals Corp 1:46 p.m. 0.21
 0.05
 19.23%
0.035 0.26 80.09 0.002622 2.33M 0.00 NA%
Black Mammoth Metals Corp Canada Commo 10:20 a.m. 0.16
 0.007
 4.19%
0.0225 0.192 61.02 0.002622 1.77M 0.00 NA%
Blackrock Gold Corp 3:30 p.m. 0.82
 0.07
 7.87%
0.07 1.61 NA -0.04 76.35M 0.00 NA%
Blackrock Gold Corp Ordinary Shares Can 3:59 p.m. 0.6401
 0.0729
 10.22%
0.0541 1.20 NA -0.04 59.60M 0.00 NA%
Blende Silver Corp 1:32 p.m. 0.095
 0.005
 5.56%
0.015 0.27 NA -0.02 2.44M 0.00 NA%
Blue Moon Zinc Corp 11:05 a.m. 0.07  UNCH  0.0% 0.01 0.075 NA -0.00247 7.21M 0.00 NA%
Blue Moon Zinc Corp Common Shares 2:53 p.m. 0.0506
 0.006
 10.60%
0.0058 0.072 NA -0.00247 5.21M 0.00 NA%
Blue Star Gold Corp 3:50 p.m. 0.085  UNCH  0.0% 0.035 0.16 NA -0.01 11.13M 0.00 NA%
Blue Star Gold Corp Ordinary Shares 9:55 a.m. 0.05
 0.002
 3.85%
0.04 0.116 NA -0.01 6.55M 0.00 NA%
Bluestone Resources Inc 3:59 p.m. 1.93
 0.07
 3.50%
1 2.43 NA -0.29 133.59M 0.00 NA%
Bluestone Resources Inc Common Shares 3:58 p.m. 1.52
 0.0615
 3.89%
0.7473 1.8387 NA -0.29 105.21M 0.00 NA%
Bold Ventures Inc 3:55 p.m. 0.115  UNCH  0.0% 0.025 0.155 NA -0.04 0 0.00 NA%
Bold Ventures Inc Common Shares 2:40 p.m. 0.0943
 0.0057
 5.70%
0.029 0.11 NA -0.04 0 0.00 NA%
Bonterra Res Inc Ordinary Shares 3:52 p.m. 0.944
 0.0412
 4.18%
0.448 1.37 NA -2.42 60.35M 0.00 NA%
Bonterra Resources Inc 11:55 a.m. 1.20
 0.04
 3.23%
0.63 1.82 NA -2.42 76.71M 0.00 NA%
Boundary Gold & Copper Mng Ltd Ordin 10:48 a.m. 0.0362
 0.0048
 11.71%
0.0032 0.0757 NA -0.04 0 0.00 NA%
Boundary Gold and Copper Mining Ltd 2:36 p.m. 0.04
 0.01
 20.00%
0.01 0.075 NA -0.04 0 0.00 NA%
Bravada Gold Corp New Ordinary Shares 3:53 p.m. 0.1095
 0.0013
 1.17%
0.029 0.1893 NA -0.01 7.46M 0.00 NA%
Bravada Gold Corporation 2:25 p.m. 0.13  UNCH  0.0% 0.05 0.25 NA -0.01 8.86M 0.00 NA%
Braveheart Resources Inc 3:25 p.m. 0.14
 0.005
 3.70%
0.045 0.17 NA -0.048 14.58M 0.00 NA%
Braveheart Resources Inc Common Shares 3:51 p.m. 0.11
 0.0058
 5.57%
0.03 0.133 NA -0.048 11.46M 0.00 NA%
Brigadier Gold Ltd 3:59 p.m. 0.20
 0.01
 4.76%
0.075 0.62 NA -0.02 415962 0.00 NA%
Brigadier Gold Ltd Ordinary Shares 1:16 p.m. 0.159
 0.0071
 4.28%
0.0728 0.4546 NA -0.02 330690 0.00 NA%
Brunswick Exploration Inc 10:36 a.m. 0.255
 0.005
 2.00%
0.05 0.28 NA -0.05 17.92M 0.00 NA%
Brunswick Resources Inc 0/0/NA 0.005  UNCH  0.0% NA NA NA -0.001826 199403 0.00 NA%
Btu Metals Corp 3:53 p.m. 0.15
 0.005
 3.23%
0.095 0.43 NA -0.01 10.10M 0.00 NA%
Btu Metals Corp Ordinary Shares Canadac 3:41 p.m. 0.1212
 0.0012
 1.00%
0.0724 0.315 NA -0.01 8.16M 0.00 NA%
Buenaventura Mining Company Inc 4:00 p.m. 10.86
 0.25
 2.25%
5.12 14.32 NA -0.05 2.76B 0.0435 NA%
Bullion Gold Resources Corp 2:44 p.m. 0.17  UNCH  0.0% 0.035 0.275 NA -0.01 3.44M 0.00 NA%
Bullion Gold Resources Corp Common Shar 9:30 a.m. 0.14  UNCH  0.0% 0.0088 0.19 NA -0.01 2.83M 0.00 NA%
Bwr Exploration Inc 11:47 a.m. 0.045
 0.005
 10.00%
0.015 0.06 NA -0.01 0 0.00 NA%
Cadillac Ventures Inc 1:22 p.m. 0.03
 0.005
 20.00%
0.01 0.05 NA -0.172577 2.72M 0.00 NA%
Caldas Gold Corp 3:52 p.m. 1.815
 0.01
 0.55%
1.30 2.685 NA NA 0 0.00 NA%
Caldas Gold Corp 3:59 p.m. 2.29
 0.03
 1.33%
1.30 3.07 NA NA 0 0.00 NA%
Caldas Gold Corp Warrant 07/29/2025 9:30 a.m. 0.618  UNCH  0.0% 0.618 0.618 NA NA 0 0.00 NA%
Caledonia Mining Corporation Plc Common 4:00 p.m. 14.85
 1.45
 8.90%
6.51 29.39 3.89 3.82 171.05M 0.11 2.96%
Calibre Mining Corp 4:00 p.m. 2
 0.13
 6.10%
0.46 2.80 200.00 0.01 620.64M 0.00 NA%
Calibre Mining Corp Ordinary Shares 3:58 p.m. 1.57
 0.12
 7.10%
0.3174 2.15 157.00 0.01 487.21M 0.00 NA%
Callinex Mines Inc 3:56 p.m. 2.63
 0.08
 2.95%
0.32 4.15 NA -0.23 22.73M 0.00 NA%
Callinex Mines Inc Common Shares 3:56 p.m. 2.0516
 0.0834
 3.91%
0.2176 3.10 NA -0.23 17.73M 0.00 NA%
Camino Minerals Corp Ordinary Shares C 2:43 p.m. 0.081
 0.0062
 8.29%
0.0548 0.147 NA -0.01 5.07M 0.00 NA%
Camino Minerals Corporation 9:52 a.m. 0.095  UNCH  0.0% 0.08 0.19 NA -0.01 5.95M 0.00 NA%
Canada Carbon Inc 3:46 p.m. 0.21  UNCH  0.0% 0.075 0.385 NA -0.01 23.60M 0.00 NA%
Canada Carbon Inc Ordinary Shares Cana 9:39 a.m. 0.1685
 0.0184
 12.26%
0.0794 0.2825 NA -0.01 18.94M 0.00 NA%
Canada Silver Cobalt Wks Inc Common Shar 3:57 p.m. 0.394
 0.006
 1.50%
0.1764 0.568 NA -0.06 31.64M 0.00 NA%
Canada Silver Cobalt Works Inc 3:57 p.m. 0.495
 0.005
 1.00%
0.25 0.72 NA -0.06 39.75M 0.00 NA%
Canasil Res Inc Unclassified 3:21 p.m. 0.103
 0.0127
 14.06%
0.03 0.1952 10.30 0.01 10.73M 0.00 NA%
Canasil Resources Inc 3:34 p.m. 0.125  UNCH  0.0% 0.045 0.255 12.50 0.01 13.03M 0.00 NA%
Candelaria Mining Corp 2:25 p.m. 0.55  UNCH  0.0% 0.05 0.68 NA -0.003878 68.92M 0.00 NA%
Candelaria Mining Corp Ordinary Shares 1:29 p.m. 0.4141
 0.0064
 1.52%
0.0309 0.4834 NA -0.003878 51.89M 0.00 NA%
Candente Copper Corp 3:21 p.m. 0.21
 0.005
 2.44%
0.02 0.265 NA -0.00411 40.95M 0.00 NA%
Candente Copper Corporation Common Share 10:12 a.m. 0.1543
 0.0137
 8.15%
0.01 0.2001 NA -0.00411 30.09M 0.00 NA%
Candente Gold Corp 2:53 p.m. 0.06
 0.005
 7.69%
0.01 0.105 NA -0.002695 6.37M 0.00 NA%
Canex Metals Inc 10:19 a.m. 0.15  UNCH  0.0% 0.095 0.33 NA -0.004169 4.63M 0.00 NA%
Canex Metals Inc Ordinary Shares 11:33 a.m. 0.1136
 0.0202
 21.63%
0.073 0.2481 NA -0.004169 3.51M 0.00 NA%
Canstar Resources Inc 3:59 p.m. 0.32
 0.03
 8.57%
0.02 0.395 NA -0.003267 7.92M 0.00 NA%
Canstar Resources Inc Common Shares 3:41 p.m. 0.2741
 0.0041
 1.47%
0.001 0.2872 NA -0.003267 6.78M 0.00 NA%
Canterra Minerals Corp Ordinary Shares 12:29 p.m. 0.275
 0.069
 20.06%
0.024 0.3464 NA -0.016956 0 0.00 NA%
Canterra Minerals Corporation 11:13 a.m. 0.38
 0.025
 7.04%
0.05 0.48 NA -0.016956 0 0.00 NA%
Cantex Mine Development Corp 2:44 p.m. 0.89
 0.02
 2.30%
0.455 1.76 NA -0.06 40.89M 0.00 NA%
Cantex Mine Development Corp Ordinary SH 9:30 a.m. 0.7328
 0.0109
 1.47%
0.3345 1.2944 NA -0.06 33.66M 0.00 NA%
Capella Minerals Ltd 12:24 p.m. 0.075  UNCH  0.0% 0.015 0.12 NA -0.08 4.66M 0.00 NA%
Capella Minerals Ltd Common Shares 9:38 a.m. 0.0615
 0.0063
 9.29%
0.0157 0.085 NA -0.08 3.82M 0.00 NA%
Cardinal Res Ltd Ordinary Shares Austra 3:53 p.m. 0.805
 0.02
 2.55%
0.15 0.805 NA -0.0785 427.70M 0.00 NA%
Cardinal Resources Ltd 11:22 a.m. 1.06
 0.02
 1.92%
0.20 1.09 NA NA 0 0.00 NA%
Cariboo Rose Res Ltd Common Shares Cana 2:02 p.m. 0.064
 0.0012
 1.91%
0.03 0.0711 2.06 0.031 2.93M 0.00 NA%
Cariboo Rose Resources LTD. 3:36 p.m. 0.085  UNCH  0.0% 0.035 0.095 2.74 0.031 3.89M 0.00 NA%
Carlin Gold Corp 2:22 p.m. 0.05  UNCH  0.0% 0.01 0.07 NA -0.000982 4.45M 0.00 NA%
Cartier Resources Inc 3:29 p.m. 0.28
 0.01
 3.45%
0.07 0.35 NA -0.005488 49.59M 0.00 NA%
Cartier Resources Inc Canada Common S 3:29 p.m. 0.226
 0.0055
 2.38%
0.0463 0.30 NA -0.005488 40.03M 0.00 NA%
Castle Peak Mining Ltd 1:35 p.m. 0.01  UNCH  0.0% 0.01 0.025 NA -0.002285 1.31M 0.00 NA%
Castle Peak Mining Ltd Common Shares CA 1:35 p.m. 0.01  UNCH  0.0% 0.002 0.02 NA -0.002285 1.31M 0.00 NA%
Centamin Plc 3:50 p.m. 2.02
 0.07
 3.35%
1.52 4.04 26.62 0.07588 2.34B 0.06 5.94%
Centamin Plc Ordinary Shares Jersey 3:50 p.m. 1.59
 0.06
 3.64%
1.07 3.07 20.95 0.07588 1.84B 0.06 7.55%
Centerra Gold Inc 4:20 p.m. 14.35
 0.14
 0.97%
5.52 19.59 NA -0.32 4.20B 0.05 1.39%
Centerra Gold Inc Common Shares Canada 3:50 p.m. 11.27
 0.24
 2.08%
4 14.66 NA -0.32 3.30B 0.0392 1.39%
Central Iron Ore Ltd 2:45 p.m. 0.08
 0.005
 6.67%
0.005 0.245 57.14 0.0014 5.82M 0.00 NA%
Cerro Mining Corp 2:49 p.m. 0.60  UNCH  0.0% 0.065 0.60 NA -0.02 4.35M 0.00 NA%
Cerro Mining Corp Ordinary Shares 2:02 p.m. 0.22
 0.01
 4.35%
0.05 0.23 NA -0.02 1.59M 0.00 NA%
Chakana Copper Corp 3:59 p.m. 0.60
 0.01
 1.69%
0.075 0.80 NA -0.06 50.59M 0.00 NA%
Chakana Copper Corp Ordinary Shares Can 3:52 p.m. 0.47
 0.015
 3.30%
0.05 0.6119 NA -0.06 39.63M 0.00 NA%
Chesapeake Gold Corp 3:54 p.m. 4.65
 0.27
 5.49%
1.40 7.61 NA -0.04 205.52M 0.00 NA%
Chesapeake Gold Corp Ordinary Shares 3:58 p.m. 3.6407
 0.2916
 7.42%
1.01 5.75 NA -0.04 160.91M 0.00 NA%
Chibougamau Independant Mines Inc Common 10:45 a.m. 0.13
 0.01
 7.14%
0.0696 0.14 NA -0.02 6.07M 0.00 NA%
Chibougamau Independent Mines Inc 9:30 a.m. 0.175
 0.005
 2.94%
0.07 0.18 NA -0.02 8.17M 0.00 NA%
Chilean Metals Inc 3:57 p.m. 0.34
 0.03
 9.68%
0.025 0.38 NA -0.08 4.82M 0.00 NA%
Chilean Metals Inc Ordinary Shares 1:14 p.m. 0.3004
 0.0262
 9.55%
0.0055 0.3004 NA -0.08 4.25M 0.00 NA%
China Gold Int Resources Corp 3:59 p.m. 1.76
 0.09
 4.87%
0.45 2 NA -0.0828 697.69M 0.00 NA%
China Gold International Resources Corp 10:25 a.m. 1.40
 0.06
 4.11%
0.336 1.542 NA -0.0828 554.98M 0.00 NA%
Cliffmont Resources Ltd 2:55 p.m. 0.14
 0.04
 40.00%
0.05 0.14 NA -0.004755 0 0.00 NA%
Cmc Metals Ltd 3:42 p.m. 0.18
 0.005
 2.70%
0.025 0.26 NA -0.03 3.26M 0.00 NA%
Cmc Metals Ltd Common Shares 3:55 p.m. 0.16
 0.011
 7.38%
0.019 0.2094 NA -0.03 2.90M 0.00 NA%
Coeur Mining Inc 4:00 p.m. 8.39
 0.57
 6.36%
1.98 11.43 NA -1.56 2.04B 0.00 NA%
Colibri Resource Corp Common Shares 2:52 p.m. 0.0579
 0.0021
 3.50%
0.027 0.0727 NA -0.003132 3.43M 0.00 NA%
Colibri Resource Corporation 3:51 p.m. 0.085
 0.01
 13.33%
0.035 0.095 NA -0.003132 5.04M 0.00 NA%
Commander Resources Ltd 2:56 p.m. 0.21
 0.005
 2.44%
0.05 0.215 NA -0.03 7.49M 0.00 NA%
Commander Resources Ltd Ordinary Shares 2:56 p.m. 0.169
 0.004
 2.42%
0.036 0.17 NA -0.03 6.02M 0.00 NA%
Compass Gold Corporation 3:21 p.m. 0.21
 0.01
 4.54%
0.135 0.40 NA -0.04 6.57M 0.00 NA%
Compass Gold Corporation Ordinary Shares 2:34 p.m. 0.16
 0.0098
 5.77%
0.0971 0.3001 NA -0.04 5.00M 0.00 NA%
Comstock Metals Ltd 2:28 p.m. 0.13  UNCH  0.0% 0.075 0.18 NA -0.35 0 0.00 NA%
Comstock Metals Ltd Common Shares 1:41 p.m. 0.1131
 0.0295
 35.29%
0.0061 0.17 NA -0.35 0 0.00 NA%
Comstock Mining Inc 4:00 p.m. 1.25
 0.04
 3.10%
0.33 1.45 NA -0.2 43.05M 0.00 NA%
Condor Gold Plc 10:43 a.m. 1  UNCH  0.0% 0.335 1.40 NA NA 0 0.00 NA%
Condor Gold Plc Ordinary Shares United 9:57 a.m. 0.5925  UNCH  0.0% 0.025 1.015 NA -0.0186 69.98M 0.00 NA%
Conquest Resources Ltd Common Shares 11:10 a.m. 0.1465
 0.0089
 6.47%
0.034 0.2571 NA -0.005 9.30M 0.00 NA%
Conquest Resources LTD. 3:46 p.m. 0.16
 0.015
 8.57%
0.05 0.36 NA -0.005 10.16M 0.00 NA%
Consolidated Woodjam Copper Corp 3:14 p.m. 0.205
 0.015
 6.82%
0.015 0.30 NA -0.003 16.60M 0.00 NA%
Consolidated Woodjam Copper Corp Ordinar 9:55 a.m. 0.1535
 0.0075
 4.66%
0.01 0.22 NA -0.003 12.43M 0.00 NA%
Constantine Metal Res Ltd Common Shares 11:23 a.m. 0.1605
 0.0152
 10.46%
0.088 0.235 NA -0.04 7.28M 0.00 NA%
Constantine Metal Resources LTD. 12:21 p.m. 0.20  UNCH  0.0% 0.12 0.29 NA -0.04 9.07M 0.00 NA%
Contact Gold Corp 3:02 p.m. 0.0901
 0.0038
 4.40%
0.0573 0.2025 NA -0.14 5.31M 0.00 NA%
Contact Gold Inc 3:42 p.m. 0.115
 0.005
 4.54%
0.08 0.275 NA -0.14 6.78M 0.00 NA%
Copaur Minerals Inc 3:21 p.m. 0.19
 0.02
 9.52%
0.07 0.28 NA -0.56 2.09M 0.00 NA%
Copaur Minerals Inc Ordinary Shares 3:42 p.m. 0.1603
 0.0503
 45.73%
0.11 0.1606 NA -0.56 1.76M 0.00 NA%
Copper Fox Metals Inc 2:49 p.m. 0.38
 0.01
 2.56%
0.05 0.465 NA -0.005672 175.28M 0.00 NA%
Copper Fox Metals Inc Common Shares Can 2:23 p.m. 0.30
 0.013
 4.15%
0.026 0.3547 NA -0.005672 138.38M 0.0216 NA%
Cordoba Minerals Corp 2:39 p.m. 0.08
 0.005
 6.67%
0.0332 0.13 NA -0.022107 22.18M 0.00 NA%
Cordoba Minerals Corp Common Shares CA 1:29 p.m. 0.054
 0.0043
 7.38%
0.0292 0.0999 NA -0.022107 14.97M 0.00 NA%
Cornerstone Cap Res Inc Canada Common 3:49 p.m. 4.0524
 0.0062
 0.15%
1.0837 5 NA -0.23 129.71M 0.00 NA%
Cornerstone Capital Resources Inc 3:28 p.m. 5.13
 0.04
 0.77%
1.36 6.53 NA -0.23 164.20M 0.00 NA%
Cornish Metals Inc 3:57 p.m. 0.095
 0.005
 5.00%
0.025 0.135 NA -0.05 8.24M 0.00 NA%
Cornish Metals Inc Ordinary Shares 9:30 a.m. 0.084
 0.0029
 3.58%
0.0124 0.0959 NA -0.05 7.29M 0.00 NA%
Critical Elements Lithium Corporation 3:59 p.m. 1.11
 0.03
 2.78%
0.17 1.16 NA -0.01 176.30M 0.00 NA%
Critical Elements Lithium Corporation CO 3:59 p.m. 0.8746
 0.0346
 4.12%
0.1611 0.8974 NA -0.01 138.91M 0.00 NA%
Crops Inc 1:52 p.m. 0.015  UNCH  0.0% 0.01 0.035 NA -0.08 1.05M 0.00 NA%
Crown Mining Corp 10:47 a.m. 0.095
 0.005
 5.56%
0.02 0.145 NA -0.01 4.22M 0.00 NA%
Crown Mining Corp Ordinary Shares Cana 3:41 p.m. 0.0737
 0.0063
 7.88%
0.014 0.12 NA -0.01 3.27M 0.00 NA%
Currie Rose Resources Inc 9:30 a.m. 0.045  UNCH  0.0% 0.02 0.06 NA -0.002 1.73M 0.00 NA%
Currie Rose Resources Inc F Ordinary S 2:15 p.m. 0.0278
 0.0001
 0.36%
0.022 0.0278 NA -0.002 1.07M 0.00 NA%
Cypress Development Corp 3:59 p.m. 1.60
 0.27
 20.30%
0.11 2.45 NA -0.02 120.20M 0.00 NA%
Cypress Development Corporation Ordinary 3:59 p.m. 1.25
 0.185
 17.37%
0.0824 1.925 NA -0.02 93.90M 0.00 NA%
D/B/A Sibanye-stillwater Ltd Ads 4:00 p.m. 16.07
 0.54
 3.25%
3.50 17.42 NA NA 11.75B 0.12 0.75%
Dajin Lithium Corp 3:53 p.m. 0.09  UNCH  0.0% 0.015 0.11 NA -0.002353 13.71M 0.00 NA%
Dajin Lithium Corp Ordinary Shares 3:49 p.m. 0.0726
 0.003
 3.97%
0.0078 0.0868 NA -0.002353 11.06M 0.00 NA%
Damara Gold Corp 12:33 p.m. 0.115
 0.01
 8.00%
0.02 0.155 NA -0.002535 3.03M 0.00 NA%
Damara Gold Corp Ordinary Shares Canad 10:19 a.m. 0.0905
 0.0095
 9.50%
0.0121 0.102 NA -0.002535 2.38M 0.00 NA%
Decade Resources Ltd Ordinary Shares CA 3:57 p.m. 0.0796
 0.0033
 3.98%
0.0021 0.0973 NA -0.01 13.24M 0.00 NA%
Decade Resources LTD. 3:57 p.m. 0.095
 0.005
 5.00%
0.01 0.135 NA -0.01 15.80M 0.00 NA%
Deep South Resources Inc 3:59 p.m. 0.19  UNCH  0.0% 0.025 0.20 NA -0.02 12.65M 0.00 NA%
Deep-south Res Inc Ordinary Shares 11:35 a.m. 0.15
 0.0091
 5.72%
0.0246 0.1591 NA -0.02 9.99M 0.00 NA%
Defiance Silver Corp 3:59 p.m. 0.75
 0.05
 6.25%
0.055 1.05 NA -0.01 110.57M 0.00 NA%
Defiance Silver Corp Ordinary Shares C 3:59 p.m. 0.59
 0.0466
 7.32%
0.0338 0.828 NA -0.01 86.99M 0.00 NA%
Delta Res LTD. Ordinary Shares 3:59 p.m. 0.2734
 0.0098
 3.72%
0.046 0.355 NA -0.044 5.43M 0.00 NA%
Delta Resources Ltd 3:56 p.m. 0.34
 0.01
 3.03%
0.055 0.50 NA -0.044 6.75M 0.00 NA%
Desert Gold Ventures Inc 3:58 p.m. 0.15  UNCH  0.0% 0.05 0.35 NA -0.12 10.08M 0.00 NA%
Desert Gold Ventures Inc Common Shares 10:34 a.m. 0.125
 0.0164
 11.60%
0.0521 0.255 NA -0.12 8.40M 0.00 NA%
Desert Mountain Energy Corp 3:43 p.m. 1.51
 0.04
 2.58%
0.14 2.11 NA -0.01 55.33M 0.00 NA%
Desert Mtn Energy Corp Common Shares 3:56 p.m. 1.1995
 0.0405
 3.27%
0.0939 1.59 NA -0.01 43.96M 0.00 NA%
Diamond Fields Resources Inc 3:42 p.m. 0.145
 0.01
 7.41%
0.085 0.21 NA -0.001645 9.84M 0.00 NA%
Diamond Fields Resources Inc Ordinary S 3:42 p.m. 0.118
 0.0142
 13.68%
0.0445 0.1713 NA -0.001645 8.01M 0.00 NA%
Discovery Harbour Res Corp Common Shares 1:55 p.m. 0.049
 0.0014
 2.94%
0.02 0.1276 NA -0.01 1.85M 0.00 NA%
Discovery Harbour Resources Corp 12:38 p.m. 0.06  UNCH  0.0% 0.03 0.16 NA -0.01 2.27M 0.00 NA%
Discovery-corp Enterprises Inc Ordinary 3:15 p.m. 0.0609
 0.0009
 1.50%
0.04 0.08 NA -0.02 0 0.00 NA%
DISCOVERY-CORP. Enterprises Inc 3:15 p.m. 0.075
 0.005
 7.14%
0.06 0.135 NA -0.02 0 0.00 NA%
District Copper Corp 2:04 p.m. 0.02
 0.005
 20.00%
0.005 0.03 NA -0.09 2.74M 0.00 NA%
District Copper Corp Common Shares 2:04 p.m. 0.02
 0.0024
 13.64%
0.0021 0.0204 NA -0.09 2.74M 0.00 NA%
District Metals Corp 3:00 p.m. 0.445
 0.01
 2.20%
0.12 0.55 NA -0.03 24.42M 0.00 NA%
District Metals Corp Ordinary Shares 3:45 p.m. 0.357
 0.007
 1.92%
0.0948 0.4361 NA -0.03 19.59M 0.00 NA%
District Mines Ltd 9:46 a.m. 0.14
 0.015
 9.68%
0.06 0.16 NA -0.110001 0 0.00 NA%
Dlv Res Ltd Ordinary Shares 11:41 a.m. 0.07
 0.0227
 24.49%
0.03 0.14 NA -0.00206 2.35M 0.00 NA%
Dlv Resources Ltd 3:37 p.m. 0.08
 0.01
 14.29%
0.045 0.20 NA -0.00206 2.69M 0.00 NA%
Dolly Varden Silver Corp 3:59 p.m. 0.66
 0.04
 5.71%
0.165 1.17 NA -0.08 66.19M 0.00 NA%
Dolly Varden Silver Corporation Common S 3:56 p.m. 0.5297
 0.0303
 5.41%
0.12 0.908 NA -0.08 53.12M 0.00 NA%
Drdgold Ltd American Depositary Shar 4:00 p.m. 10.26
 0.55
 5.09%
3.06 18.05 68.40 0.15 877.35M 0.205 4.00%
Dundee Precious Metals Inc 4:20 p.m. 8.71
 0.32
 3.54%
3.20 10.73 NA -0.4 1.56B 0.038 1.75%
Dundee Precious Metals Inc Common Shares 3:48 p.m. 6.8508
 0.2892
 4.05%
2.37 8.32 NA -0.4 1.23B 0.0235 1.37%
Durango Resources Inc 3:34 p.m. 0.08
 0.005
 5.88%
0.035 0.175 NA -0.01 3.33M 0.00 NA%
Durango Resources Inc Common Shares CA 3:36 p.m. 0.066
 0.002
 2.94%
0.03 0.133 NA -0.01 2.75M 0.00 NA%
Dynacor Gold Mines Inc 3:09 p.m. 1.79
 0.03
 1.65%
0.99 2.62 13.77 0.13 70.31M 0.015 3.35%
Dynacor Gold Mines Inc Ordinary Shares 12:35 p.m. 1.42
 0.02
 1.39%
0.702 1.98 10.92 0.13 55.78M 0.0118 3.32%
Dynasty Gold Corp 1:26 p.m. 0.105
 0.005
 5.00%
0.04 0.14 NA -0.01 2.25M 0.00 NA%
Dynasty Gold Corporation Ordinary Shares 1:33 p.m. 0.0594
 0.0032
 5.11%
0.0295 0.1065 NA -0.01 1.27M 0.00 NA%
E3 Metals Corp 3:59 p.m. 1.34
 0.14
 9.46%
0.19 1.73 NA -0.1 33.60M 0.00 NA%
E3 Metals Corp Ordinary Shares Canada 3:59 p.m. 1.0595
 0.118
 10.02%
0.11 1.35 NA -0.1 26.57M 0.00 NA%
Eagle Plains Resources LTD. 2:28 p.m. 0.15  UNCH  0.0% 0.065 0.18 NA -0.01 13.49M 0.00 NA%
Eagle Plains Resources LTD. Canada Ord 2:28 p.m. 0.1139
 0.0011
 0.97%
0.0446 0.153 NA -0.01 10.24M 0.00 NA%
East Africa Metals Inc 3:57 p.m. 0.305
 0.025
 7.58%
0.08 0.35 NA -0.01 54.87M 0.00 NA%
East Africa Metals Inc Ordinary Shares 11:30 a.m. 0.271
 0.0044
 1.60%
0.0668 0.2754 NA -0.01 48.75M 0.00 NA%
Eastern Platinum Ltd 3:50 p.m. 0.335
 0.01
 2.90%
0.175 0.72 367.32 0.000912 31.03M 0.00 NA%
Eastern Platinum Ltd New Ordinary SH 12:38 p.m. 0.2636
 0.0173
 6.16%
0.1153 0.4235 289.04 0.000912 24.42M 0.00 NA%
Eastfield Res Ltd Ordinary Shares 1:52 p.m. 0.0511
 0.0135
 20.90%
0.0163 0.0707 NA -0.004 2.39M 0.00 NA%
Eastfield Resources LTD. 2:31 p.m. 0.07  UNCH  0.0% 0.025 0.09 NA -0.004 3.27M 0.00 NA%
Ecometals Ltd Ordinary Shares Cad 3:24 p.m. 0.0001  UNCH  0.0% 0.0001 0.0001 NA -0.09 9314 0.00 NA%
Edgewater Exploration Ltd 3:18 p.m. 0.205
 0.035
 14.58%
0.04 0.24 NA -0.06 6.39M 0.00 NA%
Edgewater Exploration LTD. Common Shares 9:30 a.m. 0.1478
 0.0207
 12.29%
0.023 0.18 NA -0.06 4.61M 0.00 NA%
Edison Cobalt Corp 3:46 p.m. 0.075  UNCH  0.0% 0.015 0.08 NA -0.01 5.31M 0.00 NA%
Edison Cobalt Corp Ordinary Shares 1:01 p.m. 0.045
 0.0125
 21.74%
0.01 0.061 NA -0.01 3.19M 0.00 NA%
EL Nino Ventures Inc 2:08 p.m. 0.04
 0.005
 14.29%
0.02 0.07 NA -0.005 2.46M 0.00 NA%
EL Nino Ventures Inc New Ordinary Share 10:47 a.m. 0.03
 0.0003
 1.01%
0.0092 0.052 NA -0.005 1.85M 0.00 NA%
Eldorado Gold Corporation 4:00 p.m. 14.36
 0.82
 5.40%
6.29 18.88 28.16 0.51 2.28B 0.0045 NA%
Eldorado Gold Corporation Ordinary Share 4:00 p.m. 11.26
 0.73
 6.09%
4.60 14.49 22.08 0.51 1.97B 0.0045 NA%
Element Lifestyle Retirement Inc 10:02 a.m. 0.12
 0.025
 26.32%
0.01 0.12 NA -0.03 0 0.00 NA%
Elemental Royalties Corp 3:42 p.m. 1.46
 0.03
 2.01%
1.31 2.15 NA NA 0 0.00 NA%
Elemental Royalties Corp Ordinary Share 3:14 p.m. 1.1435
 0.0365
 3.09%
0.9977 1.70 NA NA 0 0.00 NA%
Eloro Resources Ltd Ordinary Shares Can 3:48 p.m. 1.90
 0.2098
 12.41%
0.1671 1.95 NA -0.03 89.93M 0.00 NA%
Eloro Resources LTD. 3:59 p.m. 2.40
 0.22
 10.09%
0.20 2.49 NA -0.03 113.60M 0.00 NA%
Ely Gold Royalties Inc 3:59 p.m. 1.03
 0.02
 1.91%
0.425 2.09 NA -0.02 102.44M 0.00 NA%
Ely Gold Royalties Inc Ordinary Shares 3:59 p.m. 0.805
 0.03
 3.59%
0.319 1.54 NA -0.02 80.07M 0.00 NA%
Elysee Development Corp 3:20 p.m. 0.59
 0.02
 3.28%
0.275 0.69 9.83 0.06 15.79M 0.01 3.39%
Elysee Development Corp Common Shares 10:51 a.m. 0.4586
 0.0186
 4.23%
0.1876 0.55 7.64 0.06 12.27M 0.01 4.36%
Emgold Mining Corp Ordinary Shares 1:15 p.m. 0.0552
 0.0028
 4.83%
0.0282 0.1204 NA -0.05 2.97M 0.00 NA%
Emgold Mining Corporation 1:52 p.m. 0.07  UNCH  0.0% 0.03 0.16 NA -0.05 3.76M 0.00 NA%
Empire Metals Corp 3:57 p.m. 0.20
 0.01
 4.76%
0.035 0.25 NA -0.004379 15.00M 0.00 NA%
Encore Energy Corp 3:59 p.m. 0.90
 0.06
 6.25%
0.075 1.13 NA -0.01 123.95M 0.00 NA%
Encore Energy Corp Ordinary Shares Can 3:59 p.m. 0.706
 0.0616
 8.03%
0.05 0.8859 NA -0.01 97.23M 0.00 NA%
Endeavour Mining Corp 4:00 p.m. 27.39
 1.23
 4.30%
15.68 39.21 NA -0.67 3.01B 0.37 1.35%
Endeavour Mining Corporation Ordinary SH 3:59 p.m. 21.51
 1.15
 5.08%
11.02 29.5808 NA -0.67 2.36B 0.37 1.72%
Endeavour Silver Corporation Ordinary SH 4:00 p.m. 4.21
 0.39
 8.48%
0.99 5.85 NA -0.36 662.96M 0.00 NA%
Endurance Gold Corp 2:41 p.m. 0.16
 0.01
 6.67%
0.03 0.18 NA -0.002252 17.67M 0.00 NA%
Endurance Gold Corp Common Shares Canad 10:37 a.m. 0.12
 0.022
 15.49%
0.02 0.142 NA -0.002252 13.25M 0.00 NA%
Energold Drilling Corp Ordinary Shares 3:57 p.m. 0.0257
 0.0027
 11.74%
0.0001 0.05 NA -0.27 1.41M 0.00 NA%
Engold Mines Ltd 12:53 p.m. 0.045
 0.005
 12.50%
0.015 0.08 NA -0.01 9.57M 0.00 NA%
Engold Mines Ltd Ordinary Shares 3:36 p.m. 0.04
 0.0025
 6.67%
0.015 0.05 NA -0.01 8.51M 0.00 NA%
Entree Resources Ltd 3:38 p.m. 0.53  UNCH  0.0% 0.23 0.65 NA -0.03 92.68M 0.00 NA%
Entree Resources LTD. Common Shares 3:05 p.m. 0.4111
 0.0003
 0.07%
0.1555 0.5082 NA -0.03 71.89M 0.00 NA%
Envirotek Remediation Inc 0/0/NA 0.005  UNCH  0.0% NA NA NA -0.06 59392 0.00 NA%
Envirotek Remediation Inc Common Shares 1:27 p.m. 0.0001  UNCH  0.0% 0.0001 0.0003 NA -0.06 1188 0.00 NA%
Equinox Gold Corp 4:00 p.m. 12.80
 0.47
 3.54%
6.60 17.99 NA -0.16 1.45B 0.00 NA%
Equinox Gold Corp Common Shares 4:00 p.m. 10.04
 0.44
 4.20%
4.63 13.66 NA -0.16 2.43B 0.00 NA%
Equity Metals Corporation 3:59 p.m. 0.235
 0.005
 2.08%
0.035 0.33 NA -0.04 3.54M 0.00 NA%
Equity Metals Corporation Ordinary Share 3:54 p.m. 0.1927  UNCH  0.0% 0.0251 0.2547 NA -0.04 2.90M 0.00 NA%
Erin Ventures Inc 3:59 p.m. 0.125
 0.115
 47.92%
0.025 0.245 NA -0.01 10.15M 0.00 NA%
Erin Ventures Inc Ordinary Shares 3:43 p.m. 0.105
 0.0781
 42.65%
0.0245 0.1937 NA -0.01 8.52M 0.00 NA%
Ethos Gold Corp 3:38 p.m. 0.20
 0.005
 2.44%
0.075 0.35 NA -0.11 11.34M 0.00 NA%
Ethos Gold Corp Ordinary Shares Canada 3:43 p.m. 0.1598
 0.0005
 0.31%
0.0495 0.28 NA -0.11 9.06M 0.00 NA%
Euro Sun Mining Inc 3:21 p.m. 0.31
 0.01
 3.12%
0.135 0.63 NA -0.15 24.96M 0.00 NA%
Euro Sun Mining Inc Common Shares 3:59 p.m. 0.2437
 0.0077
 3.06%
0.085 0.48 NA -0.15 19.62M 0.00 NA%
European Electric Metals Inc 3:12 p.m. 0.22
 0.01
 4.35%
0.10 0.60 NA -0.1 947389 0.00 NA%
European Electric Metals Inc Common Shar 3:18 p.m. 0.169
 0.0304
 15.25%
0.06 0.488 NA -0.1 727767 0.00 NA%
Excellon Resources Inc 4:00 p.m. 3.28
 0.18
 5.20%
1.55 6.15 NA -0.5 103.49M 0.00 NA%
Excellon Resources Inc Common Shares 3:59 p.m. 2.55
 0.18
 6.59%
0.1946 4.335 NA -0.5 83.64M 0.00 NA%
Excellon Resources Inc Warrant Exp 08/2 12:37 p.m. 0.18
 0.0043
 2.33%
0.134 0.32 NA NA 0 0.00 NA%
Exgen Res Inc Common Shares 10:03 a.m. 0.09
 0.009
 11.11%
0.007 0.09 NA -0.008265 3.16M 0.00 NA%
Exgen Resources Inc 12:14 p.m. 0.11
 0.02
 22.22%
0.05 0.20 NA -0.008265 3.86M 0.00 NA%
Falco Resources Ltd 1:49 p.m. 0.40
 0.02
 4.76%
0.17 0.60 NA -0.02 83.15M 0.00 NA%
Falco Resources LTD. Common Shares Cana 1:44 p.m. 0.3001
 0.0299
 9.06%
0.11 0.50 NA -0.02 62.38M 0.00 NA%
Falcon Gold Corp 3:11 p.m. 0.11  UNCH  0.0% 0.025 0.25 NA -0.01 6.25M 0.00 NA%
Falcon Gold Corp Canada 3:11 p.m. 0.08
 0.011
 12.09%
0.0791 0.1922 NA -0.01 4.54M 0.00 NA%
Fancamp Exploration Ltd Ordinary Shares 1:19 p.m. 0.0983
 0.0092
 10.32%
0.019 0.1101 NA -0.02 15.13M 0.00 NA%
Fancamp Exploration LTD. 11:13 a.m. 0.12  UNCH  0.0% 0.03 0.145 NA -0.02 18.47M 0.00 NA%
Fidelity Minerals Corp 3:52 p.m. 0.13  UNCH  0.0% 0.015 0.17 NA -0.03 3.44M 0.00 NA%
Fidelity Minerals Corp Common Shares 10:47 a.m. 0.08  UNCH  0.0% 0.017 0.09 NA -0.03 2.12M 0.00 NA%
Finlay Minerals Ltd Ordinary Shares Can 9:30 a.m. 0.0674
 0.0126
 15.75%
0.026 0.1063 NA -0.001089 5.19M 0.00 NA%
Finlay Minerals LTD. 3:03 p.m. 0.095
 0.005
 5.00%
0.02 0.145 NA -0.001089 7.32M 0.00 NA%
Fiore Gold Ltd 3:59 p.m. 1.34
 0.01
 0.74%
0.27 1.75 67.00 0.02 126.64M 0.00 NA%
Fiore Gold Ltd Ordinary Shares Canada 3:56 p.m. 1.05
 0.02
 1.87%
0.19 1.33 52.50 0.02 99.23M 0.00 NA%
Fire River Gold Corp 0/0/NA 0.145
 0.015
 11.54%
NA NA NA -0.061 458426 0.00 NA%
Fire River Gold Corp Common Shares 1:46 p.m. 0.2077  UNCH  0.0% 0.0025 0.45 NA -0.061 656656 0.00 NA%
First Cobalt Corp 3:59 p.m. 0.30
 0.005
 1.64%
0.075 0.41 NA -0.29 111.67M 0.00 NA%
First Cobalt Corp Ordinary Shares Canad 3:54 p.m. 0.2362
 0.0098
 3.98%
0.046 0.331 NA -0.29 87.93M 0.00 NA%
First Idaho Resources Inc 1:40 p.m. 0.12
 0.035
 41.18%
NA NA NA -0.002486 0 0.00 NA%
First Majestic Silver Corp Common 4:20 p.m. 15.07
 0.87
 5.46%
5.30 19.41 NA -0.2 3.05B 0.00 NA%
First Majestic Silver Corp Ordinary Sha 4:00 p.m. 11.81
 0.83
 6.57%
4.17 14.57 NA -0.2 2.61B 0.00 NA%
First Mining Gold Corp 3:56 p.m. 0.395
 0.015
 3.66%
0.115 0.60 NA -0.01 249.88M 0.00 NA%
First Mining Gold Corp Ordinary Shares 3:54 p.m. 0.3099
 0.0151
 4.65%
0.091 0.465 NA -0.01 196.05M 0.00 NA%
Fjordland Exploration Inc 2:08 p.m. 0.115
 0.005
 4.17%
0.025 0.12 NA -0.004541 5.49M 0.00 NA%
Fjordland Exploration Inc Ordinary Share 3:54 p.m. 0.095
 0.01
 11.77%
0.0173 0.095 NA -0.004541 4.54M 0.00 NA%
Foran Mining Corp Ordinary Shares Canad 12:27 p.m. 0.6887
 0.0113
 1.61%
0.055 0.70 NA -0.01 89.60M 0.00 NA%
Foran Mining Corporation 3:59 p.m. 0.86
 0.04
 4.44%
0.08 0.90 NA -0.01 111.89M 0.00 NA%
Fort ST James Nickel Corp 2:07 p.m. 0.15
 0.02
 15.38%
0.095 0.30 NA -0.01 2.38M 0.00 NA%
Fort ST. James Nickel Corp Ordinary Sha 1:53 p.m. 0.0971
 0.0029
 2.90%
0.0784 0.12 NA -0.01 1.54M 0.00 NA%
Fortuna Silver Mines Inc Ordinary Shares 4:00 p.m. 7.55
 0.69
 8.37%
1.47 9.69 50.33 0.15 1.39B 0.00 NA%
Fpx Nickel Corp 3:37 p.m. 0.75
 0.01
 1.32%
0.11 0.84 NA -0.01 109.52M 0.00 NA%
Fpx Nickel Corp Ordinary Shares 3:37 p.m. 0.59
 0.0156
 2.58%
0.081 0.6436 NA -0.01 86.15M 0.00 NA%
Franco-nevada Corporation 4:00 p.m. 121.20
 2.50
 2.02%
77.18 166.11 66.23 1.83 23.13B 0.26 0.86%
Franco-nevada Corporation 4:00 p.m. 154.26
 2.07
 1.32%
105.93 222.15 84.30 1.83 28.86B 0.3349 0.87%
Freegold Ventures Ltd 3:59 p.m. 0.71
 0.02
 2.74%
0.035 1.95 NA -0.001746 134.16M 0.00 NA%
Freegold Ventures LTD. Ordinary Shares 3:43 p.m. 0.5506
 0.0294
 5.07%
0.027 1.466 NA -0.001746 104.04M 0.00 NA%
Fremont Gold Ltd 10:25 a.m. 0.075
 0.005
 6.25%
0.045 0.17 NA -0.02 4.00M 0.00 NA%
Fremont Gold LTD. Ordinary Shares 1:31 p.m. 0.0686
 0.0034
 4.72%
0.03 0.1426 NA -0.02 3.66M 0.00 NA%
Frontier Lithium Inc 3:13 p.m. 0.51
 0.03
 5.56%
0.135 0.55 NA -0.01 80.49M 0.00 NA%
Frontier Lithium Ordinary Shares 3:48 p.m. 0.4163
 0.0136
 3.16%
0.09 0.4322 NA -0.01 65.70M 0.00 NA%
Frontline Gold Corp Common Shares Canad 1:49 p.m. 0.0297
 0.0003
 1.00%
0.002 0.03 NA -0.001517 4.17M 0.00 NA%
Frontline Gold Corporation 3:36 p.m. 0.03  UNCH  0.0% 0.005 0.035 NA -0.001517 4.21M 0.00 NA%
Full Metal Minerals Ltd 11:15 a.m. 0.095
 0.005
 5.00%
NA NA NA -0.07 563439 0.00 NA%
Full Metal Minerals Ltd Common Shares 12:42 p.m. 0.062
 0.001
 1.64%
0.0001 0.062 NA -0.07 367718 0.00 NA%
Fuse Cobalt Inc 3:58 p.m. 0.075
 0.015
 25.00%
0.025 0.14 NA -0.048 0 0.00 NA%
Fuse Cobalt Inc Common Shares 3:55 p.m. 0.062
 0.015
 31.91%
0.0098 0.1042 NA -0.048 0 0.00 NA%
G2 Goldfields Inc 3:54 p.m. 0.425
 0.035
 8.97%
0.135 1.20 NA -0.01 28.02M 0.00 NA%
G2 Goldfields Inc Common Shares 3:54 p.m. 0.3306
 0.0206
 6.64%
0.13 0.8736 NA -0.01 21.80M 0.00 NA%
Gabriel Resources Ltd 3:59 p.m. 0.235
 0.005
 2.17%
0.195 0.63 NA -0.09 115.42M 0.00 NA%
Gainey Capital Corp 3:38 p.m. 0.055  UNCH  0.0% 0.02 0.075 NA -0.01 3.53M 0.00 NA%
Gainey Capital Corp Ordinary Shares CA 3:38 p.m. 0.0419
 0.0032
 7.09%
0.0117 0.0678 NA -0.01 2.69M 0.00 NA%
Galane Gold Ltd 3:12 p.m. 0.28
 0.01
 3.45%
0.045 0.41 NA -0.02 66.31M 0.00 NA%
Galane Gold Ltd Common Shares Canada 3:03 p.m. 0.2195
 0.0104
 4.52%
0.0334 0.3047 NA -0.02 51.98M 0.00 NA%
Galantas Gold Corp 12:36 p.m. 0.30
 0.085
 39.53%
0.10 0.45 NA -0.12 0 0.00 NA%
Galantas Gold Corporation Ordinary Share 12:36 p.m. 0.24
 0.0564
 30.72%
0.019 0.3268 NA -0.12 0 0.00 NA%
Galiano Gold Inc 4:00 p.m. 1.13
 0.02
 1.74%
0.56 2.12 NA -0.74 253.38M 0.00 NA%
Galiano Gold Inc 4:00 p.m. 1.42
 0.03
 2.07%
0.80 2.80 NA -0.74 320.64M 0.00 NA%
Galore Res Inc Common Shares Canada 1:02 p.m. 0.006
 0.0019
 24.05%
0.002 0.021 NA -0.01 735280 0.00 NA%
Galore Resources Inc 12:00 p.m. 0.015  UNCH  0.0% 0.005 0.03 NA -0.01 1.84M 0.00 NA%
Galway Gold Inc 12:03 p.m. 0.15
 0.02
 11.77%
0.09 0.39 NA -0.03 6.24M 0.00 NA%
Galway Gold Inc Common Shares 9:33 a.m. 0.1101
 0.009
 8.90%
0.06 0.27 NA -0.03 4.58M 0.00 NA%
Gambier Gold Corp 3:57 p.m. 0.28
 0.005
 1.75%
0.02 0.30 NA -0.09 7.25M 0.00 NA%
Gambier Gold Corp Common Shares 9:38 a.m. 0.2099
 0.0099
 4.95%
0.0307 0.2099 NA -0.09 5.44M 0.00 NA%
Garibaldi Resources Corp 3:42 p.m. 0.41
 0.005
 1.21%
0.37 0.99 NA -0.05 46.07M 0.00 NA%
Garibaldi Resources Corp Ordinary Shares 2:35 p.m. 0.33
 0.0023
 0.69%
0.26 0.728 NA -0.05 37.08M 0.00 NA%
Gatling Expl Inc Common Shares 3:27 p.m. 0.3385
 0.0194
 5.42%
0.32 0.82 NA -0.42 10.50M 0.00 NA%
Gatling Exploration Inc 3:54 p.m. 0.425
 0.005
 1.16%
0.40 1.10 NA -0.42 13.18M 0.00 NA%
Genesis Metals Corp 12:26 p.m. 0.19  UNCH  0.0% 0.1041 0.3812 NA -0.121 4.06M 0.00 NA%
Genesis Metals Corp 3:58 p.m. 0.23
 0.005
 2.22%
0.15 0.43 NA -0.121 4.92M 0.00 NA%
Gfg Resources Inc 2:53 p.m. 0.165
 0.005
 3.12%
0.07 0.305 NA -0.01 15.14M 0.00 NA%
Gfg Resources Inc Ordinary Shares Cana 3:55 p.m. 0.13
 0.001
 0.78%
0.0536 0.238 NA -0.01 11.93M 0.00 NA%
Gfm Resources LTD. 3:50 p.m. 0.10  UNCH  0.0% 0.07 0.15 NA -0.01 1.91M 0.00 NA%
Ggl Resources Corp 3:58 p.m. 0.30  UNCH  0.0% 0.025 0.445 NA -0.03 8.04M 0.00 NA%
Ggl Resources Corporation Ordinary Share 12:37 p.m. 0.255  UNCH  0.0% 0.02 0.29 NA -0.03 6.83M 0.00 NA%
Gitennes Expl Inc F Ordinary Shares 3:01 p.m. 0.0644
 0.0074
 12.98%
0.0011 0.14 NA -0.1 0 0.00 NA%
Gitennes Exploration Inc 3:58 p.m. 0.095
 0.005
 5.56%
0.05 0.205 NA -0.1 0 0.00 NA%
Glacier Lake Resources Inc 12:59 p.m. 0.11
 0.01
 10.00%
0.08 0.235 NA -0.08 292917 0.00 NA%
Glacier Lake Resources Ordinary Shares 9:30 a.m. 0.0916
 0.0216
 30.86%
0.07 0.13 NA -0.08 243920 0.00 NA%
Glen Eagle Resources Inc 1:45 p.m. 0.065
 0.005
 7.14%
0.06 0.135 NA -0.01 5.39M 0.00 NA%
Glen Eagle Resources Inc Ordinary Shares 10:46 a.m. 0.0598
 0.0008
 1.36%
0.05 0.0954 NA -0.01 4.96M 0.00 NA%
Global Battery Metals Ltd 9:53 a.m. 0.12
 0.005
 4.00%
0.02 0.175 NA -0.02 2.82M 0.00 NA%
Global Battery Metals Ltd Ordinary Share 10:58 a.m. 0.0891
 0.009
 9.17%
0.0258 0.1303 NA -0.02 2.09M 0.00 NA%
Gmv Minerals Inc 3:13 p.m. 0.23  UNCH  0.0% 0.075 0.35 NA -0.02 9.83M 0.00 NA%
Gmv Minerals Inc Ordinary Shares Canad 12:34 p.m. 0.185
 0.0009
 0.48%
0.05 0.268 NA -0.02 7.90M 0.00 NA%
Gobimin Inc 3:31 p.m. 0.27
 0.06
 18.18%
0.20 0.35 NA -0.007 13.45M 0.01 3.70%
Gobimin Inc Ordinary Shares Canada 9:30 a.m. 0.228
 0.007
 2.98%
0.089 0.235 NA -0.007 11.36M 0.0078 3.44%
Gogold Resources Inc 4:00 p.m. 2.42
 0.08
 3.20%
0.365 2.76 11.75 0.206 415.70M 0.00 NA%
Gogold Resources Inc Ordinary Shares C 3:58 p.m. 1.9005
 0.0795
 4.01%
0.265 2.1537 9.23 0.206 326.46M 0.00 NA%
Gold Fields Ltd American Depositary 4:00 p.m. 8.89
 0.27
 2.95%
3.79 14.90 NA -0.42 7.85B 0.095 2.14%
Gold Reserve Inc 3:51 p.m. 1.91
 0.06
 3.05%
1.50 2.70 NA -0.13 189.84M 0.00 NA%
Gold Resv Inc 3:51 p.m. 1.49
 0.07
 4.49%
1.172 2.02 NA -0.13 148.10M 0.00 NA%
Gold Rush Cariboo Corp 9:30 a.m. 0.02  UNCH  0.0% 0.005 0.04 NA -0.03 792648 0.00 NA%
Gold Rush Cariboo Corp Common Shares 9:41 a.m. 0.005
 0.005
 50.00%
0.005 0.028 NA -0.03 198162 0.00 NA%
Gold Springs Resource Corp 3:18 p.m. 0.10
 0.005
 4.76%
0.07 0.17 NA -0.05 24.77M 0.00 NA%
Gold Springs Resource Corp Ordinary Shar 12:40 p.m. 0.0761
 0.0079
 9.40%
0.0496 0.1248 NA -0.05 18.85M 0.00 NA%
Gold Standard Ventures Corp 3:59 p.m. 0.85
 0.03
 3.41%
0.46 1.50 NA -0.04 221.04M 0.00 NA%
Gold Standard Ventures Corporation C 3:59 p.m. 0.67
 0.0257
 3.69%
0.2713 1.14 NA -0.04 211.83M 0.00 NA%
Gold Terra Resource Corp 3:53 p.m. 0.27
 0.005
 1.82%
0.155 0.55 NA -0.01 33.73M 0.00 NA%
Gold Terra Resource Corp Common Shares 2:40 p.m. 0.2106
 0.0135
 6.02%
0.1109 0.4092 NA -0.01 26.31M 0.00 NA%
Gold X Mining Corp 3:59 p.m. 3.40  UNCH  0.0% 0.75 4.62 NA -0.53 129.77M 0.00 NA%
Gold X Mng Corp Common Shares 3:59 p.m. 2.66
 0.0192
 0.72%
0.58 3.506 NA -0.53 101.53M 0.00 NA%
Gold79 Mines Ltd 3:13 p.m. 0.075
 0.005
 7.14%
0.02 0.14 NA -0.01 2.40M 0.00 NA%
Gold79 Mines Ltd Common Shares 3:54 p.m. 0.0632
 0.0005
 0.79%
0.0187 0.105 NA -0.01 2.02M 0.00 NA%
Goldbank Mining Corporation 1:23 p.m. 0.16
 0.04
 33.33%
0.085 0.175 NA -0.01 12.45M 0.00 NA%
Goldbank Mining Corporation Ordinary Sha 12:13 p.m. 0.0873
 0.0257
 22.74%
0.06 0.113 NA -0.01 6.79M 0.00 NA%
Goldcliff Resource Corp Ordinary Shares 12:00 p.m. 0.0787
 0.0137
 14.83%
0.0487 0.137 NA -0.03 2.32M 0.00 NA%
Goldcliff Resource Corporation 12:00 p.m. 0.11  UNCH  0.0% 0.065 0.18 NA -0.03 3.24M 0.00 NA%
Goldcore Res Ltd Ordinary Shares 9:30 a.m. 0.1182
 0.0009
 0.77%
0.01 0.15 NA -0.2 2.06M 0.00 NA%
Goldcore Resources Ltd 3:41 p.m. 0.125
 0.02
 13.79%
0.04 0.21 NA -0.2 2.18M 0.00 NA%
Golden Arrow Res Corp 1:53 p.m. 0.175
 0.005
 2.78%
0.085 0.22 NA -0.17 21.66M 0.00 NA%
Golden Arrow Res Corp Common Shares 3:39 p.m. 0.138
 0.005
 3.50%
0.0568 0.1745 NA -0.17 17.08M 0.00 NA%
Golden Dawn Minerals Inc 3:31 p.m. 0.13
 0.005
 3.70%
0.04 0.20 NA -0.052 2.02M 0.00 NA%
Golden Dawn Minerals Inc Common Shares 11:11 a.m. 0.1174
 0.0082
 6.53%
0.03 0.1279 NA -0.052 1.82M 0.00 NA%
Golden Goliath Golden Goliath Resources 11:25 a.m. 0.10
 0.01
 9.09%
0.0231 0.32 NA -0.01 10.73M 0.00 NA%
Golden Goliath Resources LTD. 3:31 p.m. 0.125
 0.005
 3.85%
0.035 0.375 NA -0.01 13.41M 0.00 NA%
Golden Harp Res Inc Ordinary Shares CA 9:30 a.m. 0.1723
 0.013
 7.02%
0.04 0.206 NA -0.01 580376 0.00 NA%
Golden Harp Resources Inc 11:00 a.m. 0.225
 0.025
 10.00%
0.05 0.44 NA -0.01 757891 0.00 NA%
Golden Minerals Company 4:00 p.m. 0.6447
 0.0602
 8.54%
0.1336 0.8499 NA -0.05 97.68M 0.00 NA%
Golden Minerals Company 3:59 p.m. 0.81
 0.06
 6.90%
0.20 1.07 NA