Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
GVXXF |
 |
Goviex Uranium Inc |
0.0279 |
0.0349 |
0.0279 |
0.0327 |
367837 |
25.77% |
ZHUD |
 |
Zhuding International Ltd |
0.0075 |
0.0099 |
0.0069 |
0.0080 |
515925 |
21.21% |
ILHMF |
 |
International Lithiu |
0.0115 |
0.0115 |
0.0100 |
0.0113 |
20000 |
13.00% |
EGMCF |
 |
Emgold Mining Corp |
0.0500 |
0.0549 |
0.0485 |
0.0549 |
20300 |
12.96% |
MPVDF |
 |
Mountain Province Diamonds Inc |
0.0394 |
0.0464 |
0.0394 |
0.0464 |
9420 |
11.81% |
SSVFF |
 |
Southern Silver Exp |
0.1490 |
0.1722 |
0.1490 |
0.1722 |
104273 |
11.38% |
CHKKF |
 |
Chakana Copper Corp |
0.0151 |
0.0151 |
0.0151 |
0.0151 |
35690 |
9.42% |
BBBMF |
 |
Huntsman Exploration Inc |
0.0620 |
0.0676 |
0.0620 |
0.0676 |
606 |
9.03% |
TIGCF |
 |
Triumph Gold Corp |
0.1600 |
0.1600 |
0.1600 |
0.1600 |
130 |
8.84% |
NMREF |
 |
Namibia Rare Earths Inc |
0.0263 |
0.0263 |
0.0263 |
0.0263 |
200 |
8.68% |
LMSQF |
 |
Latin Metals Inc |
0.0583 |
0.0640 |
0.0583 |
0.0640 |
10500 |
8.29% |
MLXEF |
 |
Metals X Ltd |
0.3182 |
0.3795 |
0.3182 |
0.3500 |
408626 |
8.16% |
GDQMF |
 |
Goldquest Mining Corp |
0.2410 |
0.2550 |
0.2410 |
0.2550 |
31845 |
8.01% |
DCNNF |
 |
21C Metals Inc |
0.0514 |
0.0582 |
0.0514 |
0.0582 |
120980 |
6.79% |
JUGRF |
 |
Juggernaut Exploration Ltd |
0.0700 |
0.0700 |
0.0674 |
0.0674 |
15000 |
6.48% |
GRNL |
 |
Greenlite Vntrs Inc |
0.2282 |
0.2500 |
0.2282 |
0.2495 |
19407 |
6.17% |
ORRCF |
 |
Oroco Resource Corp |
0.1858 |
0.1942 |
0.1833 |
0.1934 |
58161 |
6.09% |
KGLDF |
 |
King Global Ventures Inc |
0.2900 |
0.3100 |
0.2900 |
0.3100 |
4200 |
5.98% |
CRECF |
 |
Critical Elements Corp |
0.3875 |
0.3875 |
0.3875 |
0.3875 |
3040 |
4.99% |
ANLDF |
 |
Anfield Energy Inc |
0.0531 |
0.0558 |
0.0531 |
0.0558 |
57700 |
4.89% |
LBCMF |
 |
Libero Mining Corp |
0.1656 |
0.1826 |
0.1600 |
0.1728 |
6048 |
4.66% |
SILEF |
 |
Silver Elephant Mining Corp |
0.1970 |
0.2139 |
0.1970 |
0.2082 |
16480 |
4.10% |
LBSR |
 |
Liberty Star Uranium |
0.1011 |
0.1140 |
0.1011 |
0.1140 |
38475 |
3.64% |
RIOFF |
 |
Rio2 Ltd |
0.5421 |
0.5591 |
0.5300 |
0.5544 |
140659 |
3.53% |
ALTPF |
 |
Altiplano Metals Inc |
0.0400 |
0.0429 |
0.0400 |
0.0429 |
67000 |
3.37% |
 |
ASDRF |
 |
Ascendant Resources Inc |
0.0354 |
0.0358 |
0.0351 |
0.0351 |
60000 |
3.24% |
CGLCF |
 |
Cassiar Gold Corp. |
0.1650 |
0.1865 |
0.1650 |
0.1750 |
52778 |
2.94% |
VRCFF |
 |
Victory Resources Corp |
0.0771 |
0.0771 |
0.0771 |
0.0771 |
166 |
2.80% |
LMRXF |
 |
Laramide Res Ltd |
0.3870 |
0.3900 |
0.3826 |
0.3888 |
16702 |
2.05% |
NCPCF |
 |
Nickel Creek Platinum Corp |
0.3750 |
0.3750 |
0.3750 |
0.3750 |
200 |
2.04% |
AABB |
 |
Asia Broadband Inc |
0.0270 |
0.0285 |
0.0258 |
0.0263 |
9049255 |
1.94% |
GZDIF |
 |
Grizzly Discoveries |
0.0160 |
0.0170 |
0.0141 |
0.0163 |
164076 |
1.87% |
MXROF |
 |
Max Resource Corp |
0.0322 |
0.0322 |
0.0322 |
0.0322 |
34150 |
1.58% |
GARWF |
 |
Golden Arrow Resources Corp |
0.0400 |
0.0400 |
0.0400 |
0.0400 |
7697 |
1.52% |
HANNF |
 |
Hannan Metals Ltd |
0.7031 |
0.7200 |
0.6950 |
0.7200 |
54743 |
1.41% |
DOLLF |
 |
Dolly Varden Silver |
0.7600 |
0.7600 |
0.7221 |
0.7320 |
261701 |
1.40% |
ARYMF |
 |
Argosy Minerl UT Cda |
0.0166 |
0.0166 |
0.0166 |
0.0166 |
10000 |
1.22% |
ASDZF |
 |
Arctic Star Exploration Corp |
0.0104 |
0.0104 |
0.0104 |
0.0104 |
18000 |
0.97% |
ASXSF |
 |
Alberta Star Dev |
0.2282 |
0.2282 |
0.2282 |
0.2282 |
2000 |
0.97% |
ORMNF |
 |
Orex Minerals Inc |
0.1032 |
0.1078 |
0.1032 |
0.1073 |
11500 |
0.28% |
BORMF |
 |
Norden Crown Metals Corp |
0.4632 |
0.5500 |
0.4600 |
0.4600 |
8150 |
0.24% |
SYHBF |
 |
Skyharbour Resources |
0.2355 |
0.2400 |
0.2300 |
0.2382 |
84394 |
0.04% |
NBRI |
 |
North Bay Resources |
0.0011 |
0.0011 |
0.0009 |
0.0010 |
29174627 |
0.00% |
ILST |
 |
Intl Star Inc |
0.0007 |
0.0008 |
0.0007 |
0.0008 |
1020434 |
0.00% |
ECGI |
 |
Ecgi Holdings Inc |
0.0011 |
0.0011 |
0.0010 |
0.0010 |
1700000 |
0.00% |
OWRDF |
 |
One World Lithium |
0.0102 |
0.0102 |
0.0073 |
0.0100 |
1270637 |
0.00% |
CYLYF |
 |
Nwest Energy Corp |
0.0085 |
0.0085 |
0.0085 |
0.0085 |
100 |
0.00% |
RITE |
 |
Mineralrite Corporat |
0.0029 |
0.0032 |
0.0026 |
0.0029 |
17859850 |
0.00% |
NULGF |
 |
Nulegacy Gold |
0.0024 |
0.0024 |
0.0010 |
0.0013 |
215549 |
0.00% |
KATX |
 |
Kat Exploration Inc |
0.0004 |
0.0004 |
0.0004 |
0.0004 |
424016 |
0.00% |
ICTY |
 |
Eyecity.com Inc |
0.0002 |
0.0003 |
0.0002 |
0.0003 |
504567 |
0.00% |
TLGRF |
 |
Talga Group Ltd |
0.2810 |
0.2879 |
0.2810 |
0.2879 |
9000 |
-0.03% |
VAUCF |
 |
Viva Gold |
0.1025 |
0.1105 |
0.1025 |
0.1092 |
51650 |
-0.27% |
BHLL |
 |
Bunker Hill Mining Corp |
0.1800 |
0.1850 |
0.1547 |
0.1643 |
566122 |
-0.30% |
GRLVF |
 |
Group Eleven Resources |
0.1385 |
0.1495 |
0.1348 |
0.1495 |
225099 |
-0.33% |
THMG |
 |
Thunder Mountn Gold |
0.1140 |
0.1140 |
0.1140 |
0.1140 |
2000 |
-0.70% |
FCSMF |
 |
Focus Metals Inc |
0.0724 |
0.0727 |
0.0724 |
0.0727 |
276 |
-0.82% |
MAIFF |
 |
Minera Alamos |
0.2420 |
0.2447 |
0.2320 |
0.2401 |
132271 |
-0.95% |
DFMTF |
 |
Defense Metals Corp |
0.1230 |
0.1260 |
0.1154 |
0.1154 |
175224 |
-1.28% |
MMSDF |
 |
Macarthur Minerals |
0.0270 |
0.0332 |
0.0270 |
0.0332 |
12500 |
-1.48% |
TWRFF |
 |
Tower Resources Ltd Ord |
0.0930 |
0.0979 |
0.0930 |
0.0979 |
1000 |
-1.51% |
LMEFF |
 |
Laurion Minerals Exp |
0.2750 |
0.2750 |
0.2750 |
0.2750 |
3726 |
-1.79% |
NSRPF |
 |
Novo Res Corp |
0.0620 |
0.0700 |
0.0600 |
0.0675 |
279671 |
-1.89% |
BCEKF |
 |
Bear Creek Mng Corp |
0.2511 |
0.2511 |
0.2390 |
0.2460 |
314711 |
-2.26% |
ELRRF |
 |
Eloro Resources Ltd |
0.7835 |
0.8048 |
0.7581 |
0.7690 |
13716 |
-2.62% |
ATOXF |
 |
Durango Resources Inc |
0.1000 |
0.1000 |
0.0810 |
0.0925 |
559800 |
-2.63% |
ARSMF |
 |
Ares Strategic Mining Inc |
0.1140 |
0.1140 |
0.1080 |
0.1110 |
86300 |
-2.89% |
FUST |
 |
Fuse Group Holding Inc |
0.3382 |
0.3382 |
0.3382 |
0.3382 |
100 |
-2.96% |
PEMIF |
 |
Pure Energy Minerals |
0.1717 |
0.1810 |
0.1600 |
0.1687 |
33001 |
-3.10% |
FFMGF |
 |
First Mining Gold Corp |
0.0900 |
0.0910 |
0.0883 |
0.0890 |
406076 |
-3.16% |
AVLNF |
 |
Avalon Rare Metals |
0.0230 |
0.0251 |
0.0217 |
0.0229 |
277356 |
-3.38% |
MDMP |
 |
Mdm Permian Inc |
0.0109 |
0.0116 |
0.0102 |
0.0112 |
18000 |
-3.45% |
PGEZF |
 |
Group Ten Metals Inc |
0.0805 |
0.0835 |
0.0762 |
0.0762 |
251381 |
-3.54% |
CVVUF |
 |
Canalaska Uranium |
0.5500 |
0.6002 |
0.5500 |
0.5625 |
112792 |
-3.60% |
VLMGF |
 |
Viscount Mining Corp |
0.2169 |
0.2200 |
0.2144 |
0.2151 |
42230 |
-3.67% |
BRKCF |
 |
Barksdale Capital Corp |
0.0725 |
0.0736 |
0.0686 |
0.0686 |
46475 |
-3.92% |
FTMDF |
 |
Fortune Minerals Ltd |
0.0310 |
0.0310 |
0.0291 |
0.0300 |
183758 |
-4.15% |
AMYZF |
 |
American Manganese Inc |
0.0430 |
0.0464 |
0.0390 |
0.0400 |
57900 |
-4.76% |
OMZNF |
 |
Osisko Metals Inc |
0.2801 |
0.2801 |
0.2646 |
0.2646 |
21797 |
-4.82% |
XTPT |
 |
X -Tra Petroleum Inc |
0.2550 |
0.2550 |
0.2100 |
0.2380 |
31407 |
-5.29% |
SMOFF |
 |
Sonoro Metals Corp |
0.0627 |
0.0688 |
0.0627 |
0.0645 |
187200 |
-5.70% |
CMRZF |
 |
Commerce Res Corp |
0.0612 |
0.0612 |
0.0580 |
0.0580 |
6000 |
-6.30% |
NGPHF |
 |
Northern Graphite CO |
0.0800 |
0.1000 |
0.0800 |
0.0931 |
29671 |
-6.53% |
RECAF |
 |
Reconnaissance Energy Africa Ltd |
0.4958 |
0.4958 |
0.4230 |
0.4275 |
1009576 |
-8.98% |
TKRFF |
 |
Tinka Resources Ltd |
0.0580 |
0.0580 |
0.0475 |
0.0475 |
144641 |
-9.70% |
AUIAF |
 |
Aurania Resources |
0.3120 |
0.3153 |
0.3000 |
0.3000 |
10500 |
-9.91% |
GDLNF |
 |
Greenland Minerals |
0.0408 |
0.0510 |
0.0408 |
0.0455 |
532618 |
-10.08% |
SVBL |
 |
Silver Bull Resources Inc |
0.1400 |
0.1476 |
0.1300 |
0.1300 |
68551 |
-10.10% |
AMLM |
 |
American Lithium Min |
0.0302 |
0.0375 |
0.0272 |
0.0304 |
130574 |
-10.85% |
AUMC |
 |
Auryn Mining Corp |
0.7851 |
0.8100 |
0.7304 |
0.7304 |
3100 |
-10.93% |
WMLLF |
 |
Wealth Minerals Ltd |
0.0610 |
0.0616 |
0.0610 |
0.0616 |
38750 |
-12.00% |
ULTHF |
 |
United Lithium Corp |
0.1110 |
0.1130 |
0.1000 |
0.1000 |
36190 |
-12.28% |
ABEPF |
 |
Abe Resources Inc |
0.0121 |
0.0125 |
0.0121 |
0.0125 |
73475 |
-12.59% |
MSMGF |
 |
Mustang Minerals Corp |
0.0246 |
0.0250 |
0.0236 |
0.0236 |
160300 |
-12.59% |
NMTLF |
 |
New Age Metals Inc |
0.0587 |
0.0590 |
0.0520 |
0.0520 |
15004 |
-12.75% |
BMTLF |
 |
Bemetals Corp |
0.0284 |
0.0352 |
0.0242 |
0.0242 |
31815 |
-14.18% |
ATCMF |
 |
Atico Mining |
0.1200 |
0.1200 |
0.1107 |
0.1107 |
2000 |
-14.85% |
MLLOF |
 |
Medallion Resources Ltd |
0.0434 |
0.0434 |
0.0434 |
0.0434 |
214 |
-15.73% |
CGRA |
 |
Cgrowth Capital Inc |
0.0039 |
0.0039 |
0.0031 |
0.0032 |
562635 |
-17.95% |
RYES |
 |
Rise Gold Corp |
0.0577 |
0.0578 |
0.0504 |
0.0504 |
19956 |
-18.58% |
SLTN |
 |
Silverton Energy Inc |
0.0710 |
0.0710 |
0.0710 |
0.0710 |
49000 |
0.00% |
MAGE |
 |
Magellan Gold Corp |
0.1000 |
0.1000 |
0.1000 |
0.1000 |
12000 |
0.00% |
GSTX |
 |
Graphene & Solar Technologies Ltd |
0.0012 |
0.0012 |
0.0012 |
0.0012 |
240 |
0.00% |