Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
FBCD |
 |
Fbc Hld Inc |
0.0001 |
0.0002 |
0.0001 |
0.0002 |
416100 |
100.00% |
ECGI |
 |
Ecgi Holdings Inc |
0.0180 |
0.0210 |
0.0169 |
0.0208 |
128400 |
34.19% |
TVIPF |
 |
T V I Pacific Inc Fg |
0.0147 |
0.0180 |
0.0135 |
0.0180 |
63000 |
25.00% |
GDLNF |
 |
Greenland Minerals |
0.0331 |
0.0361 |
0.0331 |
0.0361 |
3000 |
20.33% |
DCNNF |
 |
21C Metals Inc |
0.0349 |
0.0390 |
0.0319 |
0.0374 |
590900 |
19.87% |
LBSR |
 |
Liberty Star Uranium |
0.0900 |
0.0900 |
0.0740 |
0.0740 |
2600 |
19.35% |
AMNP |
 |
American Sierra Gold |
0.0281 |
0.0281 |
0.0281 |
0.0281 |
700 |
17.08% |
CHKKF |
 |
Chakana Copper Corp |
0.0583 |
0.0583 |
0.0583 |
0.0583 |
1000 |
16.60% |
BMTLF |
 |
Bemetals Corp |
0.0810 |
0.1018 |
0.0810 |
0.1018 |
11500 |
13.11% |
FUTS |
 |
Future Science Holdings Inc |
0.0280 |
0.0280 |
0.0280 |
0.0280 |
1000 |
11.55% |
ANLDF |
 |
Anfield Energy Inc |
0.0431 |
0.0460 |
0.0419 |
0.0460 |
69200 |
10.84% |
MAIFF |
 |
Minera Alamos |
0.2746 |
0.2999 |
0.2693 |
0.2897 |
1007400 |
10.61% |
ASDZF |
 |
Arctic Star Exploration Corp |
0.0183 |
0.0183 |
0.0183 |
0.0183 |
1000 |
10.24% |
MLYF |
 |
Western Magnesium |
0.0700 |
0.0799 |
0.0680 |
0.0770 |
27800 |
10.00% |
CHOOF |
 |
Choom Holdings Inc |
0.0022 |
0.0023 |
0.0022 |
0.0023 |
202400 |
9.52% |
TLGRF |
 |
Talga Group Ltd |
0.9200 |
0.9934 |
0.9200 |
0.9600 |
23000 |
9.09% |
MIMZF |
 |
Nighthawk Gold Corp |
0.3230 |
0.3275 |
0.3230 |
0.3244 |
33100 |
8.13% |
TWRFF |
 |
Tower Resources Ltd Ord |
0.2936 |
0.3149 |
0.2867 |
0.3149 |
27400 |
7.84% |
ARSMF |
 |
Ares Strategic Mining Inc |
0.0900 |
0.0900 |
0.0830 |
0.0900 |
84500 |
7.78% |
SYHBF |
 |
Skyharbour Resources |
0.2500 |
0.2799 |
0.2500 |
0.2799 |
74700 |
7.49% |
MDMP |
 |
Mdm Permian Inc |
0.0215 |
0.0236 |
0.0204 |
0.0236 |
500500 |
7.27% |
ULTHF |
 |
United Lithium Corp |
0.2100 |
0.2150 |
0.1999 |
0.2100 |
22600 |
6.76% |
PGEZF |
 |
Group Ten Metals Inc |
0.1291 |
0.1494 |
0.1291 |
0.1494 |
200900 |
6.71% |
JPEX |
 |
Jasper Explorations |
0.0017 |
0.0017 |
0.0015 |
0.0016 |
16446600 |
6.67% |
BCEKF |
 |
Bear Creek Mng Corp |
0.4583 |
0.5282 |
0.4583 |
0.4881 |
102100 |
6.62% |
SSVFF |
 |
Southern Silver Exp |
0.1150 |
0.1202 |
0.1123 |
0.1202 |
96500 |
6.56% |
CGLCF |
 |
Cassiar Gold Corp. |
0.3623 |
0.4040 |
0.3620 |
0.3845 |
153200 |
6.22% |
LMRMF |
 |
Lomiko Metals Inc |
0.0223 |
0.0223 |
0.0223 |
0.0223 |
13200 |
6.19% |
MAGE |
 |
Magellan Gold Corp |
0.1100 |
0.1100 |
0.1100 |
0.1100 |
2000 |
6.08% |
TBGPF |
 |
Tembo Gold Corp |
0.1589 |
0.1643 |
0.1589 |
0.1643 |
5800 |
6.00% |
CYLYF |
 |
Nwest Energy Corp |
0.0700 |
0.0743 |
0.0670 |
0.0699 |
20800 |
5.91% |
GLBXF |
 |
Globex Mining Enterprises Inc |
0.5389 |
0.5484 |
0.5389 |
0.5484 |
24700 |
5.79% |
FRRSF |
 |
Far Resources Ltd |
0.1464 |
0.1529 |
0.1447 |
0.1529 |
15300 |
5.59% |
MCRZF |
 |
Mincor Resources |
0.7314 |
0.7314 |
0.7314 |
0.7314 |
1500 |
5.06% |
VRCFF |
 |
Victory Resources Corp |
0.0500 |
0.0550 |
0.0500 |
0.0545 |
19700 |
4.81% |
GDQMF |
 |
Goldquest Mining Corp |
0.1000 |
0.1056 |
0.1000 |
0.1056 |
11800 |
4.55% |
AABB |
 |
Asia Broadband Inc |
0.0286 |
0.0307 |
0.0285 |
0.0303 |
5497100 |
4.48% |
FFMGF |
 |
First Mining Gold Corp |
0.1376 |
0.1376 |
0.1270 |
0.1350 |
526200 |
4.25% |
NSRPF |
 |
Novo Res Corp |
0.2400 |
0.2672 |
0.2400 |
0.2580 |
21600 |
4.24% |
SICNF |
 |
Sokoman Iron Corp |
0.1428 |
0.1544 |
0.1410 |
0.1544 |
174200 |
4.18% |
GRLVF |
 |
Group Eleven Resources |
0.0632 |
0.0632 |
0.0603 |
0.0625 |
42300 |
4.17% |
MLRKF |
 |
Millrock Res Inc Com |
0.0225 |
0.0227 |
0.0225 |
0.0227 |
37300 |
4.13% |
ESKYF |
 |
Eskay Mining Corp |
0.4628 |
0.4883 |
0.4538 |
0.4783 |
71000 |
4.05% |
AMYZF |
 |
American Manganese Inc |
0.4400 |
0.4400 |
0.4293 |
0.4400 |
182800 |
3.53% |
OSIIF |
 |
Osi Geospatial Inc |
0.6758 |
0.7139 |
0.6758 |
0.7021 |
4800 |
2.50% |
NGPHF |
 |
Northern Graphite CO |
0.3150 |
0.3305 |
0.3150 |
0.3305 |
38800 |
2.45% |
LMSQF |
 |
Latin Metals Inc |
0.1589 |
0.1589 |
0.1530 |
0.1567 |
16600 |
2.42% |
AUMC |
 |
Auryn Mining Corp |
0.6200 |
0.6200 |
0.6200 |
0.6200 |
1000 |
2.39% |
ARYMF |
 |
Argosy Minerl UT Cda |
0.4800 |
0.4800 |
0.4800 |
0.4800 |
500 |
2.13% |
ABBRF |
 |
Abraplata Resource Corp |
0.2032 |
0.2233 |
0.1999 |
0.2012 |
564400 |
2.13% |
VAUCF |
 |
Viva Gold |
0.0941 |
0.0984 |
0.0889 |
0.0983 |
304200 |
2.08% |
ATOXF |
 |
Durango Resources Inc |
0.0520 |
0.0525 |
0.0499 |
0.0510 |
50700 |
2.00% |
LKMNF |
 |
Lucky Minerals Inc |
0.0261 |
0.0261 |
0.0261 |
0.0261 |
2600 |
1.95% |
THMG |
 |
Thunder Mountn Gold |
0.1000 |
0.1100 |
0.1000 |
0.1000 |
13900 |
1.94% |
HNCKF |
 |
Giga Metals Corp |
0.1860 |
0.1927 |
0.1860 |
0.1927 |
5500 |
1.42% |
GRNL |
 |
Greenlite Vntrs Inc |
0.8000 |
0.8000 |
0.7900 |
0.8000 |
5200 |
1.27% |
GRMC |
 |
Goldrich Mining CO |
0.0232 |
0.0232 |
0.0232 |
0.0232 |
500 |
0.87% |
ALXEF |
 |
Alx Uranium Corp |
0.0271 |
0.0271 |
0.0271 |
0.0271 |
200 |
0.74% |
RKMSF |
 |
Rokmaster Resources Corp |
0.0554 |
0.0554 |
0.0554 |
0.0554 |
27000 |
0.73% |
XTGRF |
 |
Xtra-Gold Res Corp |
0.7200 |
0.7250 |
0.7200 |
0.7250 |
9000 |
0.69% |
OWRDF |
 |
One World Lithium |
0.0455 |
0.0455 |
0.0448 |
0.0448 |
300 |
0.67% |
ENRT |
 |
Enertopia Corporatio |
0.0440 |
0.0484 |
0.0431 |
0.0455 |
81000 |
0.66% |
BHLL |
 |
Bunker Hill Mining Corp |
0.0785 |
0.0900 |
0.0785 |
0.0860 |
53300 |
0.58% |
MLLOF |
 |
Medallion Resources Ltd |
0.0500 |
0.0550 |
0.0500 |
0.0510 |
25900 |
0.20% |
HANNF |
 |
Hannan Metals Ltd |
0.2118 |
0.2158 |
0.2067 |
0.2158 |
16300 |
0.09% |
MISVF |
 |
Minco Silver Corp |
0.1300 |
0.1331 |
0.1258 |
0.1258 |
4100 |
0.08% |
SRCH |
 |
Searchlight Mine |
0.0035 |
0.0035 |
0.0035 |
0.0035 |
167200 |
0.00% |
TGLDF |
 |
Trillium Gold Mines Inc |
0.0953 |
0.0953 |
0.0864 |
0.0917 |
9500 |
0.00% |
ICTY |
 |
Eyecity.com Inc |
0.0002 |
0.0003 |
0.0002 |
0.0002 |
2465100 |
0.00% |
FPRGF |
 |
Falco Pac Resource |
0.1000 |
0.1000 |
0.1000 |
0.1000 |
1900 |
0.00% |
KATX |
 |
Kat Exploration Inc |
0.0011 |
0.0014 |
0.0011 |
0.0012 |
17400200 |
0.00% |
GARWF |
 |
Golden Arrow Resources Corp |
0.0934 |
0.0934 |
0.0934 |
0.0934 |
600 |
0.00% |
FRMA |
 |
Firma Holdings Corp |
0.0130 |
0.0130 |
0.0100 |
0.0100 |
34300 |
0.00% |
NBRI |
 |
North Bay Resources |
0.0003 |
0.0003 |
0.0002 |
0.0002 |
20382100 |
0.00% |
ILST |
 |
Intl Star Inc |
0.0007 |
0.0007 |
0.0006 |
0.0006 |
165000 |
0.00% |
BONZ |
 |
Bonanza Goldfields |
0.0016 |
0.0016 |
0.0014 |
0.0014 |
150100 |
0.00% |
ECPN |
 |
El Capitan Prec Mtls |
0.0035 |
0.0035 |
0.0035 |
0.0035 |
8000 |
0.00% |
CFTN |
 |
Clifton Mining CO |
0.1100 |
0.1100 |
0.1100 |
0.1100 |
5000 |
0.00% |
MPVDF |
 |
Mountain Province Diamonds Inc |
0.3380 |
0.3410 |
0.3380 |
0.3410 |
4100 |
0.00% |
ASDRF |
 |
Ascendant Resources Inc |
0.1684 |
0.1684 |
0.1684 |
0.1684 |
500 |
-0.06% |
SILEF |
 |
Silver Elephant Mining Corp |
0.3330 |
0.3447 |
0.3330 |
0.3417 |
2700 |
-0.06% |
WMLLF |
 |
Wealth Minerals Ltd |
0.2724 |
0.2724 |
0.2549 |
0.2598 |
198300 |
-0.08% |
VLMGF |
 |
Viscount Mining Corp |
0.2377 |
0.2400 |
0.2377 |
0.2400 |
24100 |
-0.33% |
ORMNF |
 |
Orex Minerals Inc |
0.0232 |
0.0235 |
0.0220 |
0.0235 |
30200 |
-0.42% |
LMRXF |
 |
Laramide Res Ltd |
0.2816 |
0.2900 |
0.2806 |
0.2820 |
10300 |
-0.46% |
RIOFF |
 |
Rio2 Ltd |
0.1258 |
0.1268 |
0.1216 |
0.1261 |
24100 |
-0.47% |
ATCMF |
 |
Atico Mining |
0.1671 |
0.1686 |
0.1671 |
0.1686 |
3400 |
-0.82% |
UWEFF |
 |
U308 Corp |
0.1018 |
0.1018 |
0.1006 |
0.1006 |
2000 |
-1.66% |
DOLLF |
 |
Dolly Varden Silver |
0.6413 |
0.6700 |
0.6178 |
0.6200 |
373600 |
-1.90% |
MSMGF |
 |
Mustang Minerals Corp |
0.1082 |
0.1082 |
0.1082 |
0.1082 |
29000 |
-1.90% |
DFMTF |
 |
Defense Metals Corp |
0.1930 |
0.2053 |
0.1930 |
0.1961 |
34800 |
-2.00% |
LUMIF |
 |
Luminex Resources Corp |
0.1994 |
0.1994 |
0.1994 |
0.1994 |
1000 |
-2.11% |
LBCMF |
 |
Libero Mining Corp |
0.0952 |
0.0956 |
0.0926 |
0.0930 |
141600 |
-2.21% |
AVLNF |
 |
Avalon Rare Metals |
0.0950 |
0.0950 |
0.0867 |
0.0909 |
100000 |
-2.57% |
FCSMF |
 |
Focus Metals Inc |
0.3270 |
0.3400 |
0.3270 |
0.3400 |
7400 |
-2.63% |
ABML |
 |
American Battery Metals Corp |
0.9551 |
0.9600 |
0.9006 |
0.9250 |
1067100 |
-2.63% |
ORRCF |
 |
Oroco Resource Corp |
0.5477 |
0.5685 |
0.5400 |
0.5400 |
43500 |
-2.69% |
ALTPF |
 |
Altiplano Metals Inc |
0.0708 |
0.0735 |
0.0708 |
0.0715 |
290500 |
-2.72% |
LTHHF |
 |
Lithium Power Intl |
0.1746 |
0.1746 |
0.1746 |
0.1746 |
100 |
-3.00% |
MXROF |
 |
Max Resource Corp |
0.1191 |
0.1210 |
0.1191 |
0.1210 |
9200 |
-3.04% |
GVXXF |
 |
Goviex Uranium Inc |
0.1200 |
0.1240 |
0.1191 |
0.1200 |
148200 |
-3.15% |
MLXEF |
 |
Metals X Ltd |
0.1750 |
0.1816 |
0.1710 |
0.1710 |
219500 |
-3.17% |
ABEPF |
 |
Abe Resources Inc |
0.0762 |
0.0815 |
0.0757 |
0.0757 |
4700 |
-3.32% |
ARTTF |
 |
Artemis Resources Ltd |
0.0065 |
0.0082 |
0.0065 |
0.0081 |
128000 |
-3.57% |
TIGCF |
 |
Triumph Gold Corp |
0.1754 |
0.1821 |
0.1691 |
0.1691 |
15200 |
-3.59% |
SVBL |
 |
Silver Bull Resources Inc |
0.1400 |
0.1463 |
0.1400 |
0.1463 |
13500 |
-3.75% |
AUIAF |
 |
Aurania Resources |
0.3329 |
0.3407 |
0.3277 |
0.3407 |
2800 |
-4.35% |
ILHMF |
 |
International Lithiu |
0.0430 |
0.0430 |
0.0430 |
0.0430 |
33000 |
-4.66% |
AMLM |
 |
American Lithium Min |
0.0982 |
0.1000 |
0.0908 |
0.0908 |
15900 |
-4.72% |
MDMN |
 |
Medinah Minerals Inc |
0.0020 |
0.0020 |
0.0020 |
0.0020 |
840500 |
-4.76% |
FTMDF |
 |
Fortune Minerals Ltd |
0.0450 |
0.0483 |
0.0450 |
0.0474 |
214200 |
-5.20% |
DRCMF |
 |
Dore Copper Mining Corp |
0.1548 |
0.1548 |
0.1472 |
0.1548 |
93500 |
-5.26% |
CVVUF |
 |
Canalaska Uranium |
0.2790 |
0.2795 |
0.2621 |
0.2715 |
203500 |
-5.33% |
FDVXF |
 |
First Division Ventures Inc |
0.0744 |
0.0807 |
0.0744 |
0.0807 |
59000 |
-5.39% |
RYES |
 |
Rise Gold Corp |
0.5100 |
0.5200 |
0.4400 |
0.4757 |
38500 |
-5.80% |
CGRA |
 |
Cgrowth Capital Inc |
0.0157 |
0.0164 |
0.0135 |
0.0148 |
2452700 |
-6.33% |
PEMIF |
 |
Pure Energy Minerals |
0.2796 |
0.2796 |
0.2726 |
0.2726 |
10500 |
-6.87% |
ICLTF |
 |
Itasca Cap Ltd |
0.9423 |
0.9900 |
0.9122 |
0.9400 |
15100 |
-6.93% |
LMEFF |
 |
Laurion Minerals Exp |
0.2971 |
0.2971 |
0.2971 |
0.2971 |
500 |
-7.16% |
GBLEF |
 |
Global Energy Metals |
0.0590 |
0.0590 |
0.0503 |
0.0503 |
18700 |
-7.54% |
IZCFF |
 |
International Zeolite Corp |
0.0866 |
0.0866 |
0.0866 |
0.0866 |
5500 |
-7.87% |
SMOFF |
 |
Sonoro Metals Corp |
0.0473 |
0.0509 |
0.0473 |
0.0499 |
77100 |
-8.44% |
ALLIF |
 |
Alpha Lithium Corp |
0.3316 |
0.3500 |
0.3250 |
0.3250 |
3100 |
-9.04% |
TORVF |
 |
Saint Jean Carbon Inc |
0.0452 |
0.0452 |
0.0452 |
0.0452 |
10000 |
-9.96% |
CGLD |
 |
Buscar Company |
0.0052 |
0.0054 |
0.0045 |
0.0045 |
1589000 |
-10.00% |
GZDIF |
 |
Grizzly Discoveries |
0.0625 |
0.0700 |
0.0600 |
0.0600 |
65800 |
-11.89% |
RITE |
 |
Mineralrite Corporat |
0.0008 |
0.0008 |
0.0006 |
0.0007 |
22668100 |
-12.50% |
NULGF |
 |
Nulegacy Gold |
0.0140 |
0.0182 |
0.0140 |
0.0158 |
209200 |
-13.19% |
VRVR |
 |
Virtual Interactive Technologies Corp |
0.5400 |
0.8090 |
0.3350 |
0.5550 |
3600 |
-14.62% |
NMREF |
 |
Namibia Rare Earths Inc |
0.0877 |
0.0901 |
0.0800 |
0.0821 |
22200 |
-15.79% |
NMTLF |
 |
New Age Metals Inc |
0.0450 |
0.0450 |
0.0357 |
0.0357 |
215600 |
-17.93% |
AUNFF |
 |
Aurcana Corp |
0.0100 |
0.0106 |
0.0080 |
0.0080 |
415500 |
-20.00% |
NDENF |
 |
Bankers Cobalt Corp |
0.0300 |
0.0300 |
0.0300 |
0.0300 |
100 |
-20.42% |
ZHUD |
 |
Zhuding International Ltd |
0.0021 |
0.0022 |
0.0021 |
0.0022 |
500000 |
0.00% |