| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| ENRT |
 |
Enertopia Corporatio |
0.1400 |
0.2400 |
0.1400 |
0.2070 |
1400 |
59.23% |
| FUST |
|
Fuse Group Holding Inc |
0.5400 |
0.6350 |
0.5100 |
0.6350 |
6000 |
58.71% |
| ECPN |
|
El Capitan Prec Mtls |
0.0003 |
0.0003 |
0.0003 |
0.0003 |
88400 |
50.00% |
| MLLOF |
|
Medallion Resources Ltd |
0.1000 |
0.1000 |
0.1000 |
0.1000 |
5000 |
20.48% |
| BLSTF |
|
Blackstone Minerals Ltd |
0.0227 |
0.0227 |
0.0227 |
0.0227 |
3000 |
15.23% |
| SRCH |
|
Searchlight Mine |
0.0050 |
0.0050 |
0.0045 |
0.0050 |
35000 |
11.11% |
| GDLNF |
|
Greenland Minerals |
0.0405 |
0.0576 |
0.0405 |
0.0576 |
23000 |
10.77% |
| JUGRF |
|
Juggernaut Exploration Ltd |
0.7738 |
0.8800 |
0.7738 |
0.8800 |
25000 |
7.47% |
| MLXEF |
|
Metals X Ltd |
0.5796 |
0.5896 |
0.5211 |
0.5896 |
76800 |
7.20% |
| GARWF |
|
Golden Arrow Resources Corp |
0.0535 |
0.0535 |
0.0535 |
0.0535 |
1000 |
6.79% |
| BMTLF |
|
Bemetals Corp |
0.0550 |
0.0550 |
0.0547 |
0.0547 |
9100 |
6.63% |
| BCEKF |
|
Bear Creek Mng Corp |
0.1700 |
0.2050 |
0.1695 |
0.1875 |
447000 |
5.10% |
| LMSQF |
|
Latin Metals Inc |
0.1480 |
0.1480 |
0.1480 |
0.1480 |
1000 |
4.45% |
| AVLNF |
|
Avalon Rare Metals |
0.0382 |
0.0435 |
0.0380 |
0.0410 |
201900 |
4.06% |
| THMG |
|
Thunder Mountn Gold |
0.5509 |
0.6500 |
0.5509 |
0.6340 |
70200 |
3.93% |
| ELRRF |
|
Eloro Resources Ltd |
0.9203 |
1.0100 |
0.9203 |
1.0000 |
39700 |
3.86% |
| ESKYF |
|
Eskay Mining Corp |
0.1685 |
0.1880 |
0.1685 |
0.1856 |
21400 |
3.86% |
| FPRGF |
|
Falco Pac Resource |
0.2444 |
0.2444 |
0.2372 |
0.2372 |
91000 |
3.13% |
| EGMCF |
|
Emgold Mining Corp |
0.0320 |
0.0320 |
0.0320 |
0.0320 |
50000 |
2.56% |
| KGLDF |
|
King Global Ventures Inc |
0.4200 |
0.4200 |
0.4200 |
0.4200 |
10000 |
2.44% |
| ULTHF |
|
United Lithium Corp |
0.2141 |
0.2251 |
0.2127 |
0.2199 |
3800 |
2.28% |
| RECAF |
|
Reconnaissance Energy Africa Ltd |
0.3457 |
0.3700 |
0.3305 |
0.3496 |
712100 |
2.22% |
| CGLCF |
|
Cassiar Gold Corp. |
0.1824 |
0.2095 |
0.1824 |
0.2037 |
123900 |
1.85% |
| AMLM |
|
American Lithium Min |
0.0560 |
0.0608 |
0.0560 |
0.0608 |
10900 |
1.84% |
| SICNF |
|
Sokoman Iron Corp |
0.1373 |
0.1514 |
0.1373 |
0.1450 |
24800 |
1.68% |
 |
| CRECF |
|
Critical Elements Corp |
0.3120 |
0.3142 |
0.3030 |
0.3142 |
27000 |
1.35% |
| LBCMF |
|
Libero Mining Corp |
0.1512 |
0.1558 |
0.1475 |
0.1523 |
42300 |
1.20% |
| RITE |
|
Mineralrite Corporat |
0.0087 |
0.0087 |
0.0080 |
0.0087 |
1034100 |
1.16% |
| LMRXF |
|
Laramide Res Ltd |
0.3900 |
0.4045 |
0.3900 |
0.4045 |
106500 |
1.13% |
| ARSMF |
|
Ares Strategic Mining Inc |
0.3000 |
0.3000 |
0.2811 |
0.2977 |
496800 |
1.09% |
| NSRPF |
|
Novo Res Corp |
0.0880 |
0.0961 |
0.0880 |
0.0961 |
23700 |
0.84% |
| AMYZF |
|
American Manganese Inc |
0.1335 |
0.1440 |
0.1277 |
0.1280 |
126000 |
0.79% |
| LMRMF |
|
Lomiko Metals Inc |
0.0766 |
0.0766 |
0.0766 |
0.0766 |
200 |
0.79% |
| LMEFF |
|
Laurion Minerals Exp |
0.2106 |
0.2119 |
0.2059 |
0.2059 |
13500 |
0.44% |
| BHLL |
|
Bunker Hill Mining Corp |
0.1359 |
0.1425 |
0.1335 |
0.1356 |
134000 |
0.44% |
| HANNF |
|
Hannan Metals Ltd |
0.5345 |
0.5851 |
0.5345 |
0.5840 |
49400 |
0.41% |
| TORVF |
|
Saint Jean Carbon Inc |
0.0235 |
0.0249 |
0.0235 |
0.0249 |
6500 |
0.00% |
| ILST |
|
Intl Star Inc |
0.0002 |
0.0003 |
0.0002 |
0.0003 |
18400 |
0.00% |
| LBSR |
|
Liberty Star Uranium |
0.0390 |
0.0425 |
0.0386 |
0.0400 |
1218400 |
0.00% |
| NBRI |
|
North Bay Resources |
0.0005 |
0.0006 |
0.0005 |
0.0006 |
4505400 |
0.00% |
| JPEX |
|
Jasper Explorations |
0.0001 |
0.0001 |
0.0001 |
0.0001 |
67000 |
0.00% |
| MDMP |
|
Mdm Permian Inc |
0.0073 |
0.0083 |
0.0071 |
0.0071 |
336300 |
0.00% |
| NMREF |
|
Namibia Rare Earths Inc |
0.1411 |
0.1900 |
0.1391 |
0.1734 |
260600 |
0.00% |
| MGHCF |
|
Minco Gold Corp |
0.0466 |
0.0476 |
0.0466 |
0.0476 |
1500 |
0.00% |
| VAUCF |
|
Viva Gold |
0.1350 |
0.1387 |
0.1311 |
0.1360 |
681000 |
-0.22% |
| PGEZF |
|
Group Ten Metals Inc |
0.2530 |
0.2625 |
0.2314 |
0.2600 |
1295500 |
-0.42% |
| SILEF |
|
Silver Elephant Mining Corp |
0.2091 |
0.2091 |
0.2091 |
0.2091 |
5800 |
-0.43% |
| SYHBF |
|
Skyharbour Resources |
0.2500 |
0.2522 |
0.2447 |
0.2489 |
19000 |
-0.44% |
| MISVF |
|
Minco Silver Corp |
0.2238 |
0.2268 |
0.2238 |
0.2268 |
5400 |
-0.44% |
| ALKEF |
|
Alkane Exploration N |
0.6800 |
0.6800 |
0.6500 |
0.6770 |
25500 |
-0.46% |
| MAIFF |
|
Minera Alamos |
0.2688 |
0.2800 |
0.2670 |
0.2771 |
157200 |
-0.47% |
| OMZNF |
|
Osisko Metals Inc |
0.3480 |
0.3480 |
0.3480 |
0.3480 |
100 |
-0.57% |
| AUIAF |
|
Aurania Resources |
0.0980 |
0.1065 |
0.0980 |
0.0999 |
10700 |
-0.70% |
| TIGCF |
|
Triumph Gold Corp |
0.2317 |
0.2433 |
0.2300 |
0.2433 |
48400 |
-1.06% |
| MPVDF |
|
Mountain Province Diamonds Inc |
0.0279 |
0.0279 |
0.0277 |
0.0277 |
5800 |
-1.07% |
| FTMDF |
|
Fortune Minerals Ltd |
0.0621 |
0.0650 |
0.0621 |
0.0646 |
7500 |
-1.22% |
| FFMGF |
|
First Mining Gold Corp |
0.2530 |
0.2690 |
0.2500 |
0.2635 |
653200 |
-1.31% |
| GRLVF |
|
Group Eleven Resources |
0.2468 |
0.2500 |
0.2460 |
0.2466 |
102200 |
-1.36% |
| DFMTF |
|
Defense Metals Corp |
0.1814 |
0.1892 |
0.1814 |
0.1837 |
21800 |
-1.82% |
| NMTLF |
|
New Age Metals Inc |
0.2200 |
0.2204 |
0.2161 |
0.2161 |
19800 |
-1.86% |
| SSVFF |
|
Southern Silver Exp |
0.2600 |
0.2600 |
0.2400 |
0.2558 |
189000 |
-2.37% |
| ATCMF |
|
Atico Mining |
0.1500 |
0.1536 |
0.1500 |
0.1500 |
52000 |
-3.23% |
| RYES |
|
Rise Gold Corp |
0.1926 |
0.1960 |
0.1925 |
0.1925 |
3400 |
-3.27% |
| CVVUF |
|
Canalaska Uranium |
0.3813 |
0.3926 |
0.3700 |
0.3785 |
309100 |
-3.69% |
| SVBL |
|
Silver Bull Resources Inc |
0.2310 |
0.2310 |
0.2310 |
0.2310 |
26000 |
-3.75% |
| PEMIF |
|
Pure Energy Minerals |
0.1600 |
0.1705 |
0.1600 |
0.1705 |
18400 |
-3.78% |
| AABB |
|
Asia Broadband Inc |
0.0167 |
0.0168 |
0.0156 |
0.0156 |
7362200 |
-4.29% |
| SMOFF |
|
Sonoro Metals Corp |
0.1450 |
0.1540 |
0.1450 |
0.1525 |
135300 |
-4.33% |
| MSMGF |
|
Mustang Minerals Corp |
0.1071 |
0.1079 |
0.0940 |
0.1035 |
202200 |
-5.05% |
| ORRCF |
|
Oroco Resource Corp |
0.2170 |
0.2238 |
0.2000 |
0.2040 |
119400 |
-5.73% |
| AUMC |
|
Auryn Mining Corp |
0.8010 |
0.8010 |
0.8010 |
0.8010 |
2500 |
-5.76% |
| MXROF |
|
Max Resource Corp |
0.0734 |
0.0734 |
0.0734 |
0.0734 |
9100 |
-5.90% |
| VLMGF |
|
Viscount Mining Corp |
0.4907 |
0.5000 |
0.4907 |
0.5000 |
2900 |
-6.24% |
| VRCFF |
|
Victory Resources Corp |
0.1467 |
0.1533 |
0.1467 |
0.1500 |
29800 |
-6.25% |
| WMLLF |
|
Wealth Minerals Ltd |
0.0593 |
0.0645 |
0.0580 |
0.0580 |
123600 |
-7.94% |
| XTPT |
|
X -Tra Petroleum Inc |
0.6699 |
0.6699 |
0.6000 |
0.6000 |
32800 |
-9.09% |
| NGPHF |
|
Northern Graphite CO |
0.1450 |
0.1491 |
0.1401 |
0.1454 |
50700 |
-9.13% |
| GVXXF |
|
Goviex Uranium Inc |
0.0255 |
0.0333 |
0.0255 |
0.0333 |
162200 |
-9.51% |
| ATOXF |
|
Durango Resources Inc |
0.0771 |
0.0771 |
0.0742 |
0.0742 |
29900 |
-10.17% |
| ALLIF |
|
Alpha Lithium Corp |
0.1050 |
0.1150 |
0.1050 |
0.1125 |
11000 |
-13.46% |
| CGRA |
|
Cgrowth Capital Inc |
0.0035 |
0.0035 |
0.0030 |
0.0030 |
417900 |
-14.29% |
| FCSMF |
|
Focus Metals Inc |
0.3656 |
0.3656 |
0.3088 |
0.3088 |
12600 |
-15.33% |
| ECGI |
|
Ecgi Holdings Inc |
0.0010 |
0.0010 |
0.0008 |
0.0008 |
45011900 |
-20.00% |
| GSTX |
|
Graphene & Solar Technologies Ltd |
0.0147 |
0.0147 |
0.0076 |
0.0076 |
9000 |
-24.00% |
| ICTY |
|
Eyecity.com Inc |
0.0002 |
0.0003 |
0.0002 |
0.0003 |
1403600 |
-25.00% |
| RKMSF |
|
Rokmaster Resources Corp |
0.0160 |
0.0160 |
0.0134 |
0.0134 |
154800 |
-33.66% |
| GRNL |
|
Greenlite Vntrs Inc |
0.0170 |
0.0170 |
0.0120 |
0.0120 |
100100 |
-40.00% |
| DAUGF |
|
Desert Gold Ventures Inc |
0.0456 |
0.0456 |
0.0456 |
0.0456 |
1400 |
0.00% |
