| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| AMNP |
 |
American Sierra Gold |
0.1379 |
0.1379 |
0.1295 |
0.1295 |
14100 |
14.60% |
| RITE |
|
Mineralrite Corporat |
0.0036 |
0.0042 |
0.0036 |
0.0041 |
7014100 |
13.89% |
| ATOXF |
|
Durango Resources Inc |
0.0283 |
0.0326 |
0.0247 |
0.0286 |
664600 |
11.28% |
| XTPT |
|
X -Tra Petroleum Inc |
0.2599 |
0.2859 |
0.2500 |
0.2739 |
62200 |
9.69% |
| AUIAF |
|
Aurania Resources |
0.1395 |
0.1395 |
0.1395 |
0.1395 |
10000 |
7.31% |
| RYES |
|
Rise Gold Corp |
0.1300 |
0.1616 |
0.1300 |
0.1386 |
10600 |
6.62% |
| TVIPF |
|
T V I Pacific Inc Fg |
0.0690 |
0.0690 |
0.0620 |
0.0690 |
7000 |
6.15% |
| KGLDF |
|
King Global Ventures Inc |
0.4200 |
0.4280 |
0.4200 |
0.4200 |
30300 |
4.69% |
| TORVF |
|
Saint Jean Carbon Inc |
0.0659 |
0.0679 |
0.0572 |
0.0637 |
429700 |
4.26% |
| GZDIF |
|
Grizzly Discoveries |
0.0566 |
0.0579 |
0.0552 |
0.0566 |
3500 |
2.35% |
| AMYZF |
|
American Manganese Inc |
0.0501 |
0.0544 |
0.0501 |
0.0521 |
227800 |
1.96% |
| THMG |
|
Thunder Mountn Gold |
0.7500 |
0.7860 |
0.7414 |
0.7500 |
37400 |
1.35% |
| PGXPF |
|
Pelangio Expl Inc |
0.0860 |
0.0929 |
0.0860 |
0.0929 |
3000 |
1.31% |
| WMLLF |
|
Wealth Minerals Ltd |
0.0507 |
0.0507 |
0.0463 |
0.0500 |
124000 |
1.21% |
| ALLIF |
|
Alpha Lithium Corp |
0.2155 |
0.2175 |
0.2155 |
0.2175 |
6200 |
1.16% |
| ARSMF |
|
Ares Strategic Mining Inc |
0.2100 |
0.2127 |
0.2010 |
0.2043 |
259200 |
1.14% |
| DAUGF |
|
Desert Gold Ventures Inc |
0.0923 |
0.0927 |
0.0900 |
0.0927 |
2600 |
0.22% |
| NBRI |
|
North Bay Resources |
0.0005 |
0.0005 |
0.0004 |
0.0005 |
3356100 |
0.00% |
| ILST |
|
Intl Star Inc |
0.0001 |
0.0002 |
0.0001 |
0.0001 |
128615200 |
0.00% |
| ECGI |
|
Ecgi Holdings Inc |
0.0004 |
0.0005 |
0.0004 |
0.0004 |
1002100 |
0.00% |
| MDMP |
|
Mdm Permian Inc |
0.0040 |
0.0040 |
0.0040 |
0.0040 |
10100 |
0.00% |
| EGMCF |
|
Emgold Mining Corp |
0.0540 |
0.0540 |
0.0503 |
0.0503 |
10400 |
-0.20% |
| ESKYF |
|
Eskay Mining Corp |
0.3242 |
0.3248 |
0.2898 |
0.3047 |
59400 |
-0.20% |
| LMSQF |
|
Latin Metals Inc |
0.1649 |
0.1717 |
0.1604 |
0.1700 |
15300 |
-0.58% |
| RKMSF |
|
Rokmaster Resources Corp |
0.0272 |
0.0272 |
0.0272 |
0.0272 |
1000 |
-0.73% |
 |
| ATBHF |
|
Aston Bay Hlds Ltd |
0.0380 |
0.0380 |
0.0380 |
0.0380 |
3000 |
-1.04% |
| VAUCF |
|
Viva Gold |
0.0995 |
0.0998 |
0.0956 |
0.0972 |
95500 |
-1.12% |
| VLMGF |
|
Viscount Mining Corp |
0.3490 |
0.3490 |
0.3490 |
0.3490 |
9000 |
-1.41% |
| JUGRF |
|
Juggernaut Exploration Ltd |
0.7876 |
0.7876 |
0.7410 |
0.7734 |
15200 |
-2.10% |
| CHKKF |
|
Chakana Copper Corp |
0.1076 |
0.1076 |
0.1050 |
0.1050 |
42500 |
-2.14% |
| DFMTF |
|
Defense Metals Corp |
0.1301 |
0.1394 |
0.1280 |
0.1310 |
232100 |
-2.24% |
| NSRPF |
|
Novo Res Corp |
0.0562 |
0.0562 |
0.0501 |
0.0540 |
118900 |
-2.53% |
| SILEF |
|
Silver Elephant Mining Corp |
0.0880 |
0.0940 |
0.0875 |
0.0900 |
492200 |
-2.70% |
| GDQMF |
|
Goldquest Mining Corp |
0.8005 |
0.8702 |
0.7800 |
0.7800 |
57800 |
-2.95% |
| NGPHF |
|
Northern Graphite CO |
0.1083 |
0.1181 |
0.1075 |
0.1081 |
79300 |
-3.22% |
| AMLM |
|
American Lithium Min |
0.0720 |
0.0730 |
0.0674 |
0.0725 |
64300 |
-3.33% |
| SMOFF |
|
Sonoro Metals Corp |
0.1741 |
0.1808 |
0.1602 |
0.1698 |
89200 |
-3.41% |
| ABEPF |
|
Abe Resources Inc |
0.0102 |
0.0102 |
0.0102 |
0.0102 |
9000 |
-4.67% |
| HANNF |
|
Hannan Metals Ltd |
0.3886 |
0.3947 |
0.3650 |
0.3800 |
112300 |
-4.83% |
| GSTX |
|
Graphene & Solar Technologies Ltd |
0.0950 |
0.0950 |
0.0950 |
0.0950 |
100 |
-5.00% |
| GARWF |
|
Golden Arrow Resources Corp |
0.0712 |
0.0712 |
0.0685 |
0.0700 |
259600 |
-5.15% |
| AABB |
|
Asia Broadband Inc |
0.0148 |
0.0153 |
0.0141 |
0.0141 |
6075100 |
-5.37% |
| GDLNF |
|
Greenland Minerals |
0.0448 |
0.0465 |
0.0430 |
0.0438 |
91400 |
-5.40% |
| ASXSF |
|
Alberta Star Dev |
0.4301 |
0.4415 |
0.4301 |
0.4415 |
6000 |
-5.52% |
| OWRDF |
|
One World Lithium |
0.0302 |
0.0302 |
0.0302 |
0.0302 |
2500 |
-5.63% |
| ORMNF |
|
Orex Minerals Inc |
0.1624 |
0.1683 |
0.1531 |
0.1531 |
7500 |
-5.96% |
| CGLCF |
|
Cassiar Gold Corp. |
0.3800 |
0.3809 |
0.3607 |
0.3792 |
29800 |
-6.23% |
| CRECF |
|
Critical Elements Corp |
0.2800 |
0.2913 |
0.2612 |
0.2642 |
190200 |
-6.48% |
| NMTLF |
|
New Age Metals Inc |
0.2184 |
0.2300 |
0.2000 |
0.2100 |
31300 |
-7.20% |
| NMREF |
|
Namibia Rare Earths Inc |
0.1310 |
0.1370 |
0.1215 |
0.1215 |
71100 |
-7.32% |
| ALKEF |
|
Alkane Exploration N |
1.0500 |
1.1000 |
0.9900 |
1.0000 |
1168100 |
-7.41% |
| GRLVF |
|
Group Eleven Resources |
0.7120 |
0.7283 |
0.6700 |
0.6743 |
334000 |
-7.52% |
| BBBMF |
|
Huntsman Exploration Inc |
0.1451 |
0.1451 |
0.1450 |
0.1451 |
25400 |
-7.58% |
| MPVDF |
|
Mountain Province Diamonds Inc |
0.0182 |
0.0182 |
0.0182 |
0.0182 |
100 |
-7.61% |
| AVLNF |
|
Avalon Rare Metals |
0.0446 |
0.0478 |
0.0432 |
0.0445 |
923600 |
-7.68% |
| FPRGF |
|
Falco Pac Resource |
0.3445 |
0.3632 |
0.3362 |
0.3362 |
2000 |
-7.79% |
| CVVUF |
|
Canalaska Uranium |
0.4223 |
0.4287 |
0.4007 |
0.4020 |
256600 |
-8.03% |
| RECAF |
|
Reconnaissance Energy Africa Ltd |
0.8800 |
0.8835 |
0.7900 |
0.8000 |
698800 |
-8.21% |
| PEMIF |
|
Pure Energy Minerals |
0.1909 |
0.2032 |
0.1909 |
0.1920 |
46300 |
-8.31% |
| ALTPF |
|
Altiplano Metals Inc |
0.0162 |
0.0178 |
0.0162 |
0.0162 |
46000 |
-8.47% |
| FCSMF |
|
Focus Metals Inc |
0.3029 |
0.3280 |
0.3000 |
0.3000 |
16600 |
-8.54% |
| SRGZ |
|
Star Gold Corp |
0.2000 |
0.2100 |
0.1731 |
0.1866 |
34800 |
-8.80% |
| FTMDF |
|
Fortune Minerals Ltd |
0.1345 |
0.1400 |
0.1240 |
0.1258 |
177400 |
-9.63% |
| SYHBF |
|
Skyharbour Resources |
0.3120 |
0.3200 |
0.2973 |
0.2981 |
38500 |
-9.67% |
| TLGRF |
|
Talga Group Ltd |
0.2040 |
0.2040 |
0.2040 |
0.2040 |
50000 |
-9.77% |
| ATCMF |
|
Atico Mining |
0.1819 |
0.2066 |
0.1800 |
0.1800 |
67800 |
-9.77% |
| CGLD |
|
Buscar Company |
0.0813 |
0.0925 |
0.0810 |
0.0810 |
32000 |
-10.00% |
| TIGCF |
|
Triumph Gold Corp |
0.4340 |
0.4586 |
0.3553 |
0.3553 |
264200 |
-10.01% |
| SVBL |
|
Silver Bull Resources Inc |
0.1400 |
0.1400 |
0.1220 |
0.1232 |
34100 |
-10.27% |
| DYNR |
|
Dynaresource Inc |
0.8655 |
0.8900 |
0.8300 |
0.8300 |
35900 |
-10.42% |
| ENRT |
|
Enertopia Corporatio |
0.0747 |
0.0850 |
0.0689 |
0.0841 |
151000 |
-10.53% |
| BORMF |
|
Norden Crown Metals Corp |
0.7642 |
0.7858 |
0.6670 |
0.6782 |
78500 |
-10.79% |
| CGRA |
|
Cgrowth Capital Inc |
0.0019 |
0.0019 |
0.0012 |
0.0016 |
5183100 |
-11.11% |
| FFMGF |
|
First Mining Gold Corp |
0.3565 |
0.3600 |
0.3201 |
0.3260 |
1529100 |
-11.61% |
| ORRCF |
|
Oroco Resource Corp |
0.2900 |
0.2900 |
0.2552 |
0.2600 |
897900 |
-12.28% |
| PGEZF |
|
Group Ten Metals Inc |
0.2236 |
0.2236 |
0.1901 |
0.1904 |
789700 |
-12.34% |
| LMRXF |
|
Laramide Res Ltd |
0.4675 |
0.4873 |
0.4536 |
0.4570 |
24500 |
-12.57% |
| SSVFF |
|
Southern Silver Exp |
0.3700 |
0.4004 |
0.3219 |
0.3290 |
601100 |
-12.78% |
| LBCMF |
|
Libero Mining Corp |
0.5700 |
0.5890 |
0.4800 |
0.5104 |
764700 |
-13.34% |
| LBSR |
|
Liberty Star Uranium |
0.0293 |
0.0300 |
0.0244 |
0.0248 |
1210200 |
-14.48% |
| TKRFF |
|
Tinka Resources Ltd |
0.3278 |
0.3278 |
0.2953 |
0.3141 |
26000 |
-14.60% |
| ZHUD |
|
Zhuding International Ltd |
0.0071 |
0.0071 |
0.0060 |
0.0060 |
1150000 |
-15.49% |
| BRKCF |
|
Barksdale Capital Corp |
0.2888 |
0.2888 |
0.2579 |
0.2579 |
187500 |
-16.40% |
| GORAF |
|
Goldrea Resources Cp |
0.0312 |
0.0326 |
0.0194 |
0.0209 |
185000 |
-17.06% |
| FBCD |
|
Fbc Hld Inc |
0.0003 |
0.0003 |
0.0002 |
0.0003 |
3693800 |
-25.00% |
| EUUNF |
|
European Uranium Resources Ltd |
0.0842 |
0.0842 |
0.0842 |
0.0842 |
18500 |
0.00% |
