| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| JHX |
 |
James Hardie Industries N |
20.68 |
22.25 |
20.45 |
21.79 |
9845088 |
8.52% |
| ASM |
|
Avino Silver & Gold |
7.20 |
8.06 |
7.12 |
7.75 |
5896409 |
7.94% |
| NG |
|
NovaGold Resources Inc |
10.01 |
11.30 |
10.01 |
10.93 |
2368058 |
7.90% |
| NEXA |
|
Nexa Resources S.A. |
15.45 |
16.16 |
15.05 |
16.02 |
2571859 |
7.73% |
| SA |
|
Seabridge Gold, Inc |
31.99 |
34.16 |
31.71 |
33.63 |
468771 |
6.86% |
| HMY |
|
Harmony Gold Mining Co |
17.63 |
19.32 |
17.42 |
18.68 |
6462094 |
6.62% |
| MEC |
|
Mayville Engineering Company Inc |
20.18 |
21.05 |
20.06 |
21.00 |
57836 |
6.33% |
| NAK |
|
Northern Dynasty Minerals Ltd |
1.97 |
2.18 |
1.95 |
2.12 |
12776861 |
6.00% |
| SMID |
|
Smith-Midland Corp. |
32.62 |
33.96 |
31.99 |
33.81 |
6768 |
5.99% |
| GFI |
|
Gold Fields Limited (ADR) |
47.34 |
51.21 |
46.56 |
49.95 |
3062143 |
5.89% |
| PLG |
|
Platinum Group Metals Limited (USA) |
1.89 |
2.01 |
1.88 |
1.98 |
2371077 |
5.88% |
| WPM |
|
Wheaton Precious Metals |
144.72 |
154.17 |
144.72 |
152.43 |
1648955 |
5.32% |
| EQX |
|
Equinox Gold Corp |
14.81 |
15.99 |
14.80 |
15.59 |
6361865 |
5.27% |
| AU |
|
AngloGold Ashanti Limited (ADR) |
103.61 |
111.08 |
102.90 |
109.15 |
1107478 |
4.80% |
| MUX |
|
Mcewen Mining Inc |
24.60 |
26.33 |
24.52 |
25.92 |
769234 |
4.77% |
| EXK |
|
Endeavour Silver Corp |
9.75 |
10.68 |
9.71 |
10.18 |
7110045 |
4.73% |
| CMT |
|
Core Molding Technologies, Inc |
26.60 |
27.93 |
26.30 |
27.44 |
35683 |
4.73% |
| CDE |
|
Coeur dAlene Mines Corporation |
19.59 |
21.00 |
19.42 |
20.37 |
13980373 |
4.57% |
| PAAS |
|
Pan American Silver Corp |
56.50 |
60.56 |
56.00 |
59.07 |
4037360 |
4.53% |
| NC |
|
NACCO Industries, Inc |
48.00 |
49.51 |
48.00 |
49.37 |
2852 |
4.42% |
| OR |
|
Osisko Gold Royalties Ltd |
40.88 |
43.61 |
40.88 |
42.62 |
665307 |
4.28% |
| FSM |
|
Fortuna Silver Mines |
10.48 |
11.25 |
10.46 |
10.87 |
4775680 |
4.22% |
| USLM |
|
U |
134.66 |
140.55 |
134.41 |
139.00 |
76425 |
4.18% |
| NCSM |
|
Ncs Multistage Holdings Inc |
73.88 |
77.45 |
71.49 |
76.48 |
27345 |
4.13% |
| HBM |
|
HudBay Minerals Inc |
25.20 |
26.40 |
25.20 |
25.90 |
4455749 |
3.89% |
| LOOP |
|
LoopNet, Inc |
1.35 |
1.35 |
1.30 |
1.34 |
21653 |
3.88% |
| DRD |
|
Drdgold Ltd |
30.86 |
32.73 |
30.86 |
31.99 |
114889 |
3.73% |
| GLDG |
|
Goldmining Inc |
1.31 |
1.43 |
1.31 |
1.39 |
2168726 |
3.73% |
| MTA |
|
Magyar Telekom Plc |
6.60 |
7.20 |
6.55 |
7.06 |
308067 |
3.67% |
| TRX |
|
Tanzanian Royalty Exploration Corp |
1.42 |
1.54 |
1.41 |
1.46 |
4466590 |
3.55% |
| VGZ |
|
Vista Gold Corp |
2.15 |
2.31 |
2.15 |
2.23 |
1145911 |
3.24% |
| SCCO |
|
Southern Copper Corporation (USA) |
187.50 |
196.00 |
187.50 |
194.31 |
795832 |
3.21% |
| KGC |
|
Kinross Gold Corporation (USA) |
33.75 |
35.56 |
33.50 |
34.95 |
6178765 |
3.16% |
| CMCL |
|
Caledonia Mining Cp |
26.00 |
26.98 |
25.30 |
26.11 |
92410 |
3.16% |
| WWR |
|
Westwater Resources |
0.68 |
0.73 |
0.67 |
0.68 |
1950046 |
3.03% |
| FCX |
|
Freeport-McMoRan Copper & Gold Inc |
68.24 |
70.71 |
67.79 |
70.22 |
12804583 |
2.84% |
| NEM |
|
Newmont Mining Corporation |
112.60 |
118.03 |
112.10 |
116.48 |
3683924 |
2.71% |
| CTGO |
|
Contango Ore Inc |
24.59 |
26.10 |
24.58 |
24.74 |
295613 |
2.70% |
| TECK |
|
Teck Resources Ltd |
56.80 |
60.62 |
56.78 |
59.37 |
2874996 |
2.63% |
| ITRG |
|
Integra Resources Corp |
3.06 |
3.25 |
3.05 |
3.13 |
2923078 |
2.62% |
| WRN |
|
Western Copper Corp |
2.84 |
2.96 |
2.83 |
2.89 |
1664468 |
2.48% |
| AEM |
|
Agnico-Eagle Mines Limited (USA) |
216.84 |
224.35 |
216.84 |
220.11 |
1244715 |
2.44% |
| CRH |
|
CRH PLC (ADR) |
114.24 |
120.54 |
114.06 |
117.07 |
2723426 |
2.39% |
| GAU |
|
Galiano Gold Inc |
2.51 |
2.66 |
2.47 |
2.58 |
2228228 |
2.38% |
| MLM |
|
Martin Marietta Materials, Inc |
617.81 |
634.98 |
614.01 |
622.13 |
327620 |
2.33% |
| LODE |
|
Comstock Mining Inc |
3.05 |
3.17 |
3.05 |
3.13 |
1251621 |
2.29% |
| DOV |
|
Dover Corporation |
216.05 |
222.14 |
215.64 |
219.07 |
641780 |
2.29% |
| RGLD |
|
Royal Gold, Inc |
265.84 |
275.50 |
264.53 |
268.16 |
349272 |
2.28% |
| CLF |
|
Cliffs Natural Resources Inc |
9.75 |
10.00 |
9.74 |
9.95 |
15332761 |
2.26% |
| HL |
|
Hecla Mining Company |
18.99 |
20.36 |
18.99 |
19.54 |
9670526 |
2.20% |
| AG |
|
AGCO Corporation |
21.10 |
22.83 |
21.01 |
21.49 |
15908743 |
2.09% |
| VMC |
|
Vulcan Materials Company |
289.99 |
297.51 |
288.32 |
291.62 |
516470 |
2.08% |
| AGI |
|
Alamos Gold Inc |
48.61 |
50.40 |
48.50 |
49.36 |
2181829 |
2.07% |
| VALE |
|
Vale S |
17.54 |
17.94 |
17.39 |
17.79 |
32287084 |
2.01% |
| CHNR |
|
China Natural Resources Inc |
3.75 |
4.14 |
3.75 |
4.13 |
2980 |
1.98% |
| THM |
|
International Tower Hill Mines Ltd |
2.56 |
2.78 |
2.56 |
2.61 |
1002683 |
1.95% |
| SSRM |
|
Silver Standard Resources Inc |
31.13 |
32.50 |
31.10 |
31.75 |
1693327 |
1.93% |
| OII |
|
Oceaneering International |
36.75 |
39.06 |
35.50 |
37.44 |
1682707 |
1.91% |
| IAG |
|
IAMGOLD Corporation (USA) |
19.01 |
19.80 |
18.62 |
19.24 |
4036347 |
1.85% |
| SLB |
|
Schlumberger Limited |
51.68 |
53.42 |
50.19 |
52.66 |
13662569 |
1.80% |
| FNV |
|
Franco Nev Corp |
258.00 |
266.01 |
256.71 |
262.49 |
424027 |
1.76% |
| FURY |
|
Fury Gold Mines Limited |
0.62 |
0.65 |
0.62 |
0.63 |
533358 |
1.61% |
| USAS |
|
Americas Silver Corp |
6.05 |
6.98 |
6.05 |
6.55 |
5892440 |
1.55% |
| UAMY |
|
U S Antimony Corp |
10.87 |
11.43 |
10.36 |
10.57 |
10953100 |
1.44% |
| SVM |
|
Silvercorp Metals Inc |
12.78 |
13.45 |
12.51 |
12.83 |
3426673 |
1.42% |
| CLH |
|
Clean Harbors, Inc |
297.19 |
302.96 |
294.92 |
300.47 |
196572 |
1.33% |
| BHP |
|
BHP Billiton Limited (ADR) |
80.21 |
81.26 |
79.05 |
80.45 |
1808801 |
1.25% |
| BTG |
|
B2Gold Corp |
4.97 |
5.12 |
4.94 |
5.00 |
34913480 |
1.21% |
| TGB |
|
Taseko Mines Limited (USA) |
7.68 |
7.99 |
7.60 |
7.70 |
4147361 |
1.18% |
| TMQ |
|
Trilogy Metals Inc |
4.42 |
4.64 |
4.41 |
4.47 |
2675581 |
1.13% |
| XPL |
|
Solitario Exploration & Royalty Corp |
0.91 |
0.92 |
0.87 |
0.90 |
88018 |
1.12% |
| RCON |
|
Recon Technology, Ltd. |
0.87 |
0.92 |
0.82 |
0.90 |
43046 |
1.12% |
| EGO |
|
Eldorado Gold Corporation (USA) |
34.02 |
36.12 |
34.02 |
34.51 |
3065027 |
0.97% |
| HCC |
|
HCC Insurance Holdings, Inc |
85.29 |
87.06 |
84.64 |
86.44 |
386283 |
0.75% |
| GSM |
|
Globe Specialty Metals, Inc. |
4.65 |
4.65 |
4.41 |
4.47 |
508365 |
0.45% |
| RIO |
|
Vale (ADR) |
99.28 |
101.46 |
98.66 |
100.12 |
1812202 |
0.40% |
| CCJ |
|
Cameco Corporation (USA) |
120.90 |
123.97 |
117.61 |
120.66 |
2447838 |
0.32% |
| NXE |
|
Nuveen Arizona Dividend Advantage Municipal Fund 3 |
12.86 |
13.18 |
12.61 |
12.68 |
6362946 |
0.24% |
| TGLS |
|
Tecnoglass Inc |
44.93 |
45.51 |
43.97 |
44.10 |
139276 |
0.00% |
| NOV |
|
National-Oilwell Varco, Inc |
19.17 |
19.29 |
18.62 |
19.12 |
3537185 |
-0.31% |
| TUSK |
|
Mammoth Energy Services Inc |
2.72 |
2.74 |
2.64 |
2.73 |
117489 |
-0.36% |
| URG |
|
Ur-Energy Inc |
1.62 |
1.67 |
1.59 |
1.63 |
7756774 |
-0.61% |
| LAC |
|
Lithium Americas Corp |
4.93 |
5.09 |
4.83 |
4.84 |
10235319 |
-0.62% |
| RNGR |
|
Ranger Energy Services Inc Cl A |
16.91 |
17.14 |
16.71 |
17.09 |
228529 |
-0.93% |
| BVN |
|
Compania de Minas Buenaventura SA (ADR) |
36.25 |
37.68 |
35.64 |
35.77 |
1093171 |
-1.11% |
| NGS |
|
Natural Gas Services Group, Inc |
38.01 |
38.45 |
37.28 |
38.06 |
37070 |
-1.17% |
| UEC |
|
Uranium Energy Corp |
15.18 |
15.67 |
14.66 |
14.96 |
8608100 |
-1.19% |
| GORO |
|
Gold Resource Corporation |
1.60 |
1.69 |
1.55 |
1.58 |
1945036 |
-1.25% |
| DNN |
|
Denison Mines Corp |
3.99 |
4.06 |
3.86 |
3.88 |
21838334 |
-1.27% |
| BKR |
|
Michael Baker Corporation |
60.32 |
60.38 |
58.42 |
59.77 |
7149541 |
-1.35% |
| METC |
|
Ramaco Resources Inc |
14.05 |
14.43 |
13.55 |
13.62 |
894430 |
-1.66% |
| WHD |
|
Cactus Inc Cl A |
53.81 |
54.20 |
52.00 |
52.72 |
626933 |
-1.82% |
| NRP |
|
Natural Resource Partners LP |
115.00 |
117.69 |
114.16 |
114.16 |
17472 |
-1.87% |
| CMP |
|
Compass Minerals International, Inc |
26.98 |
26.98 |
25.21 |
25.30 |
294781 |
-2.05% |
| UUUU |
|
Energy Fuels Inc |
20.94 |
21.94 |
20.31 |
20.49 |
9800992 |
-2.10% |
| ARLP |
|
Alliance Resource Partners, L |
25.70 |
26.03 |
24.62 |
25.01 |
625466 |
-2.15% |
| CLB |
|
Core Laboratories N |
16.41 |
16.78 |
16.16 |
16.51 |
240352 |
-2.42% |
| HAL |
|
Halliburton Company |
38.18 |
38.20 |
35.51 |
37.14 |
10015426 |
-2.60% |
| CNX |
|
CONSOL Energy Inc |
39.59 |
39.61 |
37.44 |
38.67 |
1078508 |
-2.77% |
| GLNG |
|
Golar LNG Limited (USA) |
52.52 |
52.73 |
50.68 |
51.81 |
850733 |
-2.78% |
| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| GSTX |
|
Graphene & Solar Technologies Ltd |
0.0093 |
0.0093 |
0.0093 |
0.0093 |
25000 |
82.35% |
| AAGC |
|
All American Gld Crp |
0.0008 |
0.0008 |
0.0008 |
0.0008 |
2788800 |
33.33% |
| SRHYY |
|
Syrah Resources Limited |
0.1477 |
0.1477 |
0.1477 |
0.1477 |
2000 |
16.03% |
| ONPH |
|
Oncology Pharma Inc |
0.0701 |
0.0900 |
0.0700 |
0.0800 |
42300 |
14.29% |
| VYST |
|
Vystar Corp |
0.2490 |
0.3161 |
0.2490 |
0.2805 |
20500 |
11.75% |
| MALRY |
|
Mineral Resources Ltd |
46.2700 |
46.2700 |
46.2700 |
46.2700 |
300 |
9.88% |
| IMPUY |
|
Impala Platinum ADR |
16.2650 |
17.0960 |
16.2650 |
16.5900 |
142600 |
8.15% |
| SAPMY |
|
Saipem Spa |
0.9246 |
0.9500 |
0.8987 |
0.9380 |
5600 |
7.82% |
| ANGPY |
|
Anglo American Platinum Ltd |
15.6000 |
16.1200 |
15.6000 |
15.9000 |
434200 |
7.29% |
| TMRC |
|
Texas Mineral Resources Corp |
0.7866 |
0.8228 |
0.7720 |
0.7950 |
190000 |
5.58% |
| GYST |
|
The Graystone Company Inc |
0.0019 |
0.0019 |
0.0019 |
0.0019 |
200 |
5.56% |
| WBRBY |
|
Wienerberger Baustof |
6.0700 |
6.3100 |
5.8300 |
5.8300 |
2800 |
4.86% |
| JSHG |
|
Joshua Gold Res |
0.0020 |
0.0022 |
0.0020 |
0.0022 |
2075000 |
4.76% |
| THMG |
|
Thunder Mountn Gold |
0.7700 |
0.8499 |
0.7672 |
0.7900 |
166500 |
3.54% |
| NGLOY |
|
Anglo American Plc |
24.8200 |
25.3600 |
24.6600 |
25.2900 |
390100 |
3.22% |
| HCMLY |
|
Holcim Ltd ADR |
18.8400 |
19.0400 |
18.8000 |
18.8200 |
51400 |
3.12% |
| REEMF |
|
Rare Element Res Ltd |
0.6903 |
0.7200 |
0.6800 |
0.6950 |
142700 |
2.21% |
| PDER |
|
Pardee Resources Company Inc |
293.0000 |
299.0000 |
292.0500 |
299.0000 |
300 |
2.05% |
| SVBL |
|
Silver Bull Resources Inc |
0.2598 |
0.2598 |
0.2452 |
0.2530 |
74700 |
2.02% |
| ERMAY |
|
Eramet Sa ADR |
6.5700 |
6.5700 |
6.5000 |
6.5000 |
500 |
1.72% |
| DYNR |
|
Dynaresource Inc |
1.1851 |
1.2800 |
1.1851 |
1.2800 |
300 |
1.59% |
| BMXI |
|
Brookmount Explorations Inc |
0.0200 |
0.0218 |
0.0200 |
0.0203 |
1591100 |
1.50% |
| FUPBY |
|
Fuchs Petrolub Se |
11.3200 |
11.3850 |
11.3000 |
11.3000 |
7500 |
1.25% |
| LYSDY |
|
Lynas Rare Earths Ltd |
15.0000 |
15.2100 |
14.9580 |
14.9900 |
108700 |
0.67% |
| MMSMY |
|
Mitsui Mining & Sm |
46.5500 |
47.3000 |
46.5500 |
47.3000 |
4700 |
0.35% |
| KBLB |
|
Kraig Biocraft Labs |
0.1411 |
0.1490 |
0.1385 |
0.1449 |
1086600 |
0.28% |
| HWAL |
|
Hollywall Entertainment Inc |
0.0505 |
0.0549 |
0.0505 |
0.0549 |
45500 |
0.00% |
| GSPI |
|
Green Star Products |
0.0008 |
0.0011 |
0.0008 |
0.0011 |
1081900 |
0.00% |
| CCAJ |
|
Coastal Capital Acq |
0.0014 |
0.0014 |
0.0014 |
0.0014 |
1000 |
0.00% |
| ILST |
|
Intl Star Inc |
0.0001 |
0.0002 |
0.0001 |
0.0002 |
3076000 |
0.00% |
| SRCH |
|
Searchlight Mine |
0.0059 |
0.0059 |
0.0059 |
0.0059 |
30000 |
0.00% |
| CSUAY |
|
China Shenhua Energy Company Ltd |
23.4725 |
23.5900 |
23.3975 |
23.5670 |
10800 |
-0.01% |
| AHCHY |
|
Anhui Conch Cem ADR |
13.0250 |
13.0500 |
12.9700 |
13.0200 |
17500 |
-0.23% |
| PGOL |
|
Patriot Gold Corp |
0.0464 |
0.0528 |
0.0464 |
0.0528 |
2700 |
-0.38% |
| ZNOG |
|
Zion Oil & Gas Inc |
0.3810 |
0.3900 |
0.3775 |
0.3850 |
2526300 |
-0.52% |
| SOUHY |
|
South32 Ltd |
16.5200 |
16.5399 |
16.2800 |
16.3900 |
31300 |
-0.79% |
| GLNCY |
|
Glencore International Plc |
14.7800 |
14.9700 |
14.6600 |
14.9000 |
3408300 |
-1.32% |
| LTUM |
|
Lithium Corp |
0.0745 |
0.0764 |
0.0700 |
0.0715 |
230800 |
-2.72% |
| SUBCY |
|
Subsea 7 S.A. |
31.0400 |
31.7400 |
30.2500 |
31.4600 |
171700 |
-2.90% |
| GNENY |
|
Ganfeng Lithium Co Ltd. |
11.0000 |
11.0000 |
10.6240 |
10.6240 |
200 |
-3.24% |
| OSCI |
|
Osceola Gold Inc |
0.1299 |
0.1299 |
0.1000 |
0.1299 |
31500 |
-3.71% |
| AMLM |
|
American Lithium Min |
0.1050 |
0.1084 |
0.1000 |
0.1050 |
61600 |
-4.55% |
| OMVKY |
|
Omv Ag Bearer Sh Spo |
16.6700 |
16.8978 |
16.6700 |
16.7640 |
10600 |
-4.63% |
| RYES |
|
Rise Gold Corp |
0.4252 |
0.4266 |
0.4057 |
0.4087 |
25900 |
-6.28% |
| LBSR |
|
Liberty Star Uranium |
0.0369 |
0.0399 |
0.0319 |
0.0346 |
949300 |
-8.95% |
| GLGI |
|
Greystone Logistics |
0.2300 |
0.2300 |
0.1964 |
0.1964 |
233300 |
-10.11% |
| BASA |
|
Basanite Inc |
0.0235 |
0.0235 |
0.0187 |
0.0200 |
153700 |
-13.04% |
| GGSM |
|
Gold and Gemstone Mining Inc |
0.0006 |
0.0006 |
0.0004 |
0.0005 |
123825800 |
-16.67% |
