| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| HYMC |
 |
Hycroft Mining Holding Corp |
3.17 |
3.44 |
3.07 |
3.35 |
1539500 |
7.72% |
| GMGI |
|
Golden Matrix Group Inc |
1.62 |
1.65 |
1.60 |
1.64 |
322300 |
3.80% |
| GFI |
|
Gold Fields Limited (ADR) |
24.39 |
24.81 |
24.25 |
24.39 |
5242900 |
0.29% |
| NGD |
|
New Gold Inc |
4.77 |
4.97 |
4.77 |
4.83 |
35149800 |
0.21% |
| USAU |
|
U.S. Gold Corp |
12.14 |
12.39 |
11.86 |
12.21 |
341500 |
0.16% |
| RGLD |
|
Royal Gold, Inc |
177.86 |
182.08 |
177.86 |
179.35 |
1144300 |
0.12% |
| VGZ |
|
Vista Gold Corp |
1.00 |
1.00 |
0.96 |
0.99 |
485575 |
0.00% |
| NEM |
|
Newmont Mining Corporation |
58.03 |
59.16 |
57.97 |
58.23 |
22029292 |
-0.05% |
| KGC |
|
Kinross Gold Corporation (USA) |
15.33 |
15.65 |
15.29 |
15.48 |
22719880 |
-0.26% |
| IAG |
|
IAMGOLD Corporation (USA) |
7.17 |
7.49 |
7.09 |
7.25 |
18252517 |
-0.28% |
| AU |
|
AngloGold Ashanti Limited (ADR) |
47.76 |
48.62 |
47.59 |
47.98 |
6126300 |
-0.29% |
| EGO |
|
Eldorado Gold Corporation (USA) |
20.74 |
21.08 |
20.50 |
20.83 |
2535400 |
-0.48% |
| SAND |
|
Sandstorm Gold Ltd |
9.14 |
9.26 |
9.08 |
9.13 |
6636696 |
-0.65% |
| OR |
|
Osisko Gold Royalties Ltd |
25.91 |
26.08 |
25.52 |
25.81 |
1990795 |
-0.73% |
| AGI |
|
Alamos Gold Inc |
26.47 |
27.09 |
26.41 |
26.45 |
5840800 |
-0.94% |
| SBSW |
|
Sibanye Gold Ltd ADR |
6.92 |
7.07 |
6.89 |
6.91 |
12737100 |
-1.00% |
| PAAS |
|
Pan American Silver Corp |
28.74 |
29.48 |
28.54 |
28.67 |
9102282 |
-1.04% |
| MAG |
|
Magnetek, Inc |
21.20 |
21.67 |
21.14 |
21.18 |
4722500 |
-1.07% |
| ASM |
|
Avino Silver & Gold |
3.48 |
3.54 |
3.40 |
3.49 |
3891300 |
-1.13% |
| EMX |
|
Emx Royalty Group |
2.44 |
2.44 |
2.39 |
2.41 |
368800 |
-1.23% |
| AEM |
|
Agnico-Eagle Mines Limited (USA) |
121.60 |
123.54 |
120.97 |
121.02 |
3439800 |
-1.33% |
| CDE |
|
Coeur dAlene Mines Corporation |
8.95 |
9.02 |
8.74 |
8.90 |
22540800 |
-1.33% |
| HMY |
|
Harmony Gold Mining Co |
14.26 |
14.47 |
14.13 |
14.18 |
7557683 |
-1.39% |
| SA |
|
Seabridge Gold, Inc |
14.65 |
14.81 |
14.40 |
14.56 |
887702 |
-1.42% |
| FNV |
|
Franco Nev Corp |
167.34 |
169.40 |
165.80 |
165.80 |
982200 |
-1.43% |
| FSM |
|
Fortuna Silver Mines |
6.72 |
6.87 |
6.59 |
6.65 |
15538700 |
-1.48% |
| BTG |
|
B2Gold Corp |
3.68 |
3.74 |
3.63 |
3.64 |
57613800 |
-1.62% |
| DRD |
|
Drdgold Ltd |
13.95 |
14.31 |
13.78 |
13.85 |
999800 |
-1.70% |
| WPM |
|
Wheaton Precious Metals |
89.72 |
91.31 |
89.14 |
89.18 |
2400300 |
-2.08% |
| BVN |
|
Compania de Minas Buenaventura SA (ADR) |
16.50 |
16.59 |
16.08 |
16.18 |
1844200 |
-2.29% |
| FCX |
|
Freeport-McMoRan Copper & Gold Inc |
41.24 |
41.33 |
40.16 |
40.22 |
13983300 |
-2.33% |
| SSRM |
|
Silver Standard Resources Inc |
13.03 |
13.46 |
12.73 |
12.74 |
4163400 |
-2.52% |
| HL |
|
Hecla Mining Company |
5.86 |
5.99 |
5.74 |
5.77 |
27338600 |
-2.86% |
| GAU |
|
Galiano Gold Inc |
1.39 |
1.39 |
1.34 |
1.34 |
1047200 |
-2.90% |
| TRX |
|
Tanzanian Royalty Exploration Corp |
0.34 |
0.34 |
0.33 |
0.33 |
345800 |
-2.94% |
| AG |
|
AGCO Corporation |
8.23 |
8.33 |
7.93 |
8.10 |
34105000 |
-2.99% |
| GLDG |
|
Goldmining Inc |
0.78 |
0.78 |
0.72 |
0.72 |
1259300 |
-4.00% |
| EXK |
|
Endeavour Silver Corp |
4.81 |
4.86 |
4.61 |
4.69 |
15429400 |
-4.29% |
| MUX |
|
Mcewen Mining Inc |
9.38 |
9.46 |
9.03 |
9.05 |
957776 |
-4.33% |
| NG |
|
NovaGold Resources Inc |
4.35 |
4.42 |
4.12 |
4.14 |
3742500 |
-5.05% |
| CTGO |
|
Contango Ore Inc |
21.07 |
21.28 |
19.95 |
20.12 |
92100 |
-5.54% |
| SVM |
|
Silvercorp Metals Inc |
4.30 |
4.30 |
4.03 |
4.07 |
10477692 |
-5.57% |
| GORO |
|
Gold Resource Corporation |
0.63 |
0.64 |
0.58 |
0.58 |
2194800 |
-6.45% |
| TGB |
|
Taseko Mines Limited (USA) |
2.96 |
2.96 |
2.80 |
2.80 |
18728300 |
-6.67% |
| THM |
|
International Tower Hill Mines Ltd |
0.87 |
0.95 |
0.84 |
0.84 |
255705 |
-6.67% |
| LODE |
|
Comstock Mining Inc |
4.19 |
4.20 |
3.71 |
3.71 |
838884 |
-10.17% |
| PLG |
|
Platinum Group Metals Limited (USA) |
1.52 |
1.52 |
1.37 |
1.38 |
2720050 |
-10.97% |
