| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| AAGFF |
 |
Aftermath Silver Ltd |
0.5350 |
0.5605 |
0.4800 |
0.4848 |
691600 |
-12.01% |
| AAMMF |
|
Almadex Minerals Ltd |
0.3210 |
0.3600 |
0.3210 |
0.3600 |
23400 |
-2.70% |
| ANKOF |
|
Ankor Gold |
0.2459 |
0.2600 |
0.2363 |
0.2363 |
126100 |
-1.09% |
| APGOF |
|
Apollo Gold Corp |
2.2205 |
2.2950 |
2.0000 |
2.0280 |
89600 |
-11.19% |
| ATBHF |
|
Aston Bay Hlds Ltd |
0.0380 |
0.0380 |
0.0380 |
0.0380 |
3000 |
-1.04% |
| ATCMF |
|
Atico Mining |
0.1819 |
0.2066 |
0.1800 |
0.1800 |
67800 |
-9.77% |
| AUIAF |
|
Aurania Resources |
0.1395 |
0.1395 |
0.1395 |
0.1395 |
10000 |
7.31% |
| AVPMF |
|
Avrupa Minerals Ltd |
0.0330 |
0.0330 |
0.0330 |
0.0330 |
5000 |
0.00% |
| AZASF |
|
Arizona Silver |
0.4150 |
0.4261 |
0.4022 |
0.4056 |
20800 |
-10.70% |
| AZMCF |
|
Arizona Metals Corp |
0.1520 |
0.1527 |
0.1360 |
0.1384 |
477700 |
-9.48% |
| AZMTF |
|
Azimut Exploration I |
0.5012 |
0.5055 |
0.4791 |
0.4791 |
8200 |
-11.39% |
| AZZTF |
|
Aztec Minerals Corp |
0.1495 |
0.1546 |
0.1350 |
0.1476 |
208100 |
-5.87% |
| BARUF |
|
Baru Gold Corp |
0.0350 |
0.0368 |
0.0282 |
0.0320 |
629600 |
-9.60% |
| BBBXF |
|
Brixton Metals Corp |
0.5000 |
0.5262 |
0.4644 |
0.4724 |
57300 |
-8.27% |
| BGAVF |
|
Bravada Gold Corp |
0.5652 |
0.5652 |
0.5253 |
0.5652 |
8500 |
-1.29% |
| BITTF |
|
Bitterroot Resources Ltd |
0.0251 |
0.0251 |
0.0251 |
0.0251 |
10000 |
1.21% |
| BKRRF |
|
Blackrock Gold |
0.8500 |
0.8700 |
0.7203 |
0.7285 |
1405900 |
-15.39% |
| BONXF |
|
Bonterra Res Inc |
0.1253 |
0.1297 |
0.1253 |
0.1297 |
9000 |
6.05% |
| BRKCF |
|
Barksdale Capital Corp |
0.2888 |
0.2888 |
0.2579 |
0.2579 |
187500 |
-16.40% |
| BYAGF |
|
Banyan Gold |
0.9478 |
0.9749 |
0.8601 |
0.8700 |
293700 |
-9.01% |
| BYRG |
|
Buyer Group Intl Inc |
0.0009 |
0.0011 |
0.0009 |
0.0011 |
3000100 |
0.00% |
| CAPTF |
|
Capitan Mining Inc |
1.7000 |
1.7000 |
1.4360 |
1.4360 |
90100 |
-15.93% |
| CCWOF |
|
Canada Cobalt Works Inc |
0.1150 |
0.1423 |
0.1103 |
0.1126 |
336300 |
-2.51% |
| CGRA |
|
Cgrowth Capital Inc |
0.0019 |
0.0019 |
0.0012 |
0.0016 |
5183100 |
-11.11% |
| CHKKF |
|
Chakana Copper Corp |
0.1076 |
0.1076 |
0.1050 |
0.1050 |
42500 |
-2.14% |
 |
| CHPGF |
|
Chesapeake Gold Corp |
2.3541 |
2.4300 |
2.0800 |
2.1300 |
84500 |
-13.33% |
| CPFXF |
|
Copper Fox Metals |
0.4623 |
0.4733 |
0.4593 |
0.4593 |
3300 |
-4.81% |
| CPPMF |
|
Copper Mtn Mng Corp |
0.2731 |
0.2875 |
0.2661 |
0.2850 |
167300 |
5.56% |
| CRCUF |
|
Canarc Resource Corp |
0.3826 |
0.3826 |
0.3760 |
0.3826 |
1300 |
0.68% |
| CRECF |
|
Critical Elements Corp |
0.2800 |
0.2913 |
0.2612 |
0.2642 |
190200 |
-6.48% |
| CYDVF |
|
Cypress Development |
0.2219 |
0.2219 |
0.2100 |
0.2133 |
129100 |
-4.56% |
| DBLVF |
|
Doubleview Cap |
2.2100 |
2.2700 |
2.0100 |
2.0300 |
438700 |
-8.14% |
| DNCVF |
|
Defiance Silver Corp |
0.1360 |
0.1360 |
0.1234 |
0.1248 |
302100 |
-8.91% |
| DNGDF |
|
Dynacor Gold Mines Inc |
4.7320 |
4.7320 |
4.7200 |
4.7200 |
700 |
-2.28% |
| EGMCF |
|
Emgold Mining Corp |
0.0540 |
0.0540 |
0.0503 |
0.0503 |
10400 |
-0.20% |
| EGPLF |
|
Eagle Plains Res Ltd |
0.1468 |
0.1504 |
0.1400 |
0.1441 |
104300 |
-0.62% |
| ELRRF |
|
Eloro Resources Ltd |
1.3750 |
1.4381 |
1.3600 |
1.3970 |
385300 |
-8.15% |
| EMPYF |
|
Empress Royalty Corp. |
0.5800 |
0.6649 |
0.5400 |
0.5452 |
754700 |
-6.37% |
| EQMEF |
|
Equity Metals Corp |
0.2042 |
0.2149 |
0.1862 |
0.1862 |
479900 |
-12.62% |
| ERDCF |
|
Erdene Resource Dev |
4.1300 |
4.4700 |
3.8900 |
3.9500 |
59700 |
-10.23% |
| EUUNF |
|
European Uranium Resources Ltd |
0.0842 |
0.0842 |
0.0842 |
0.0842 |
18500 |
0.00% |
| FEERF |
|
Freeport Resources Inc |
0.0525 |
0.0740 |
0.0500 |
0.0500 |
57000 |
2.67% |
| FFMGF |
|
First Mining Gold Corp |
0.3565 |
0.3600 |
0.3201 |
0.3260 |
1529100 |
-11.61% |
| FFOXF |
|
Firefox Gold Corp |
0.4224 |
0.4224 |
0.3785 |
0.3785 |
6200 |
-8.97% |
| FGOVF |
|
Freegold Ventures |
0.8000 |
0.8100 |
0.7300 |
0.7300 |
380500 |
-10.98% |
| FPRGF |
|
Falco Pac Resource |
0.3445 |
0.3632 |
0.3362 |
0.3362 |
2000 |
-7.79% |
| FTCO |
|
Fortitude Gold Corp |
4.7700 |
4.8200 |
4.6900 |
4.7600 |
34200 |
-1.04% |
| FTMDF |
|
Fortune Minerals Ltd |
0.1345 |
0.1400 |
0.1240 |
0.1258 |
177400 |
-9.63% |
| GALKF |
|
Galantas Gold Cp |
0.3200 |
0.3440 |
0.3200 |
0.3200 |
39800 |
-7.73% |
| GARWF |
|
Golden Arrow Resources Corp |
0.0712 |
0.0712 |
0.0685 |
0.0700 |
259600 |
-5.15% |
| GAYMF |
|
Galway Metals |
0.4301 |
0.4605 |
0.3870 |
0.3957 |
62600 |
-14.09% |
| GBBFF |
|
Granada Gold Mine Inc |
0.0337 |
0.0337 |
0.0317 |
0.0337 |
10500 |
6.31% |
| GDRZF |
|
Gold Reserve Inc |
4.9100 |
4.9900 |
4.7600 |
4.8300 |
55900 |
-3.11% |
| GENMF |
|
Generation Mining Ltd |
0.4400 |
0.4445 |
0.4092 |
0.4216 |
72400 |
-6.08% |
| GGIFF |
|
Garibaldi Res Corp |
0.0750 |
0.0750 |
0.0740 |
0.0750 |
19000 |
46.77% |
| GGSM |
|
Gold and Gemstone Mining Inc |
0.0005 |
0.0005 |
0.0004 |
0.0005 |
343816800 |
0.00% |
| GHVNF |
|
Goldhaven Resources Corp |
0.1831 |
0.2040 |
0.1761 |
0.1880 |
142300 |
5.56% |
| GLBXF |
|
Globex Mining Enterprises Inc |
1.4000 |
1.4301 |
1.3800 |
1.3900 |
42000 |
-5.95% |
| GLGDF |
|
Gogold Res Inc |
2.3562 |
2.4200 |
2.1000 |
2.1700 |
244800 |
-9.58% |
| GOTRF |
|
Goliath Resources Ltd |
1.0747 |
1.1000 |
0.9800 |
0.9800 |
369500 |
-11.39% |
| GRCAF |
|
Gold Springs Resource Corp |
0.0546 |
0.0640 |
0.0535 |
0.0640 |
50300 |
-1.69% |
| GRLVF |
|
Group Eleven Resources |
0.7120 |
0.7283 |
0.6700 |
0.6743 |
334000 |
-7.52% |
| GRSLF |
|
Gr Silver Mining Ltd |
0.2500 |
0.2750 |
0.2370 |
0.2382 |
1135800 |
-12.78% |
| GZDIF |
|
Grizzly Discoveries |
0.0566 |
0.0579 |
0.0552 |
0.0566 |
3500 |
2.35% |
| HANNF |
|
Hannan Metals Ltd |
0.3886 |
0.3947 |
0.3650 |
0.3800 |
112300 |
-4.83% |
| HBEIF |
|
Honey Badger Silver Inc |
0.6000 |
0.6273 |
0.5276 |
0.5538 |
1250300 |
-11.52% |
| HSTXF |
|
Heliostar Metals Ltd |
1.4141 |
1.6200 |
1.2300 |
1.2400 |
449600 |
-12.31% |
| HUSIF |
|
Nicola Mining Inc |
0.5754 |
0.5770 |
0.5471 |
0.5471 |
75200 |
-4.79% |
| IEGCF |
|
Independence Gold |
0.0698 |
0.0698 |
0.0658 |
0.0678 |
283900 |
-6.74% |
| ILST |
|
Intl Star Inc |
0.0001 |
0.0002 |
0.0001 |
0.0001 |
128615200 |
0.00% |
| IMIMF |
|
Imc International Mining Corp |
0.0589 |
0.0638 |
0.0589 |
0.0589 |
2900 |
-1.17% |
| IRVRF |
|
Irving Resources Inc |
0.2561 |
0.2606 |
0.1896 |
0.2160 |
93500 |
-16.89% |
| ISVLF |
|
Impact Silver Corp |
0.2500 |
0.2600 |
0.2110 |
0.2173 |
575900 |
-13.56% |
| KDKCF |
|
Kodiak Copper Corp |
0.5927 |
0.6000 |
0.5800 |
0.5800 |
47600 |
-2.03% |
| KGFMF |
|
Kingfisher Metals Corp |
0.7700 |
0.7910 |
0.7331 |
0.7579 |
93800 |
-8.69% |
| KOOYF |
|
Kootenay Gold Inc |
1.1500 |
1.2200 |
1.0500 |
1.0600 |
427000 |
-7.83% |
| KUYAF |
|
Kuya Silver Corp |
0.6000 |
0.6144 |
0.5170 |
0.5250 |
953300 |
-15.05% |
| LBSR |
|
Liberty Star Uranium |
0.0293 |
0.0300 |
0.0244 |
0.0248 |
1210200 |
-14.48% |
| LGDTF |
|
Liberty Gold Corp |
1.2200 |
1.2200 |
1.0600 |
1.0700 |
1034900 |
-13.71% |
| LTMCF |
|
Lithium Chile |
0.5000 |
0.5000 |
0.4771 |
0.4771 |
27400 |
-2.53% |
| LTUM |
|
Lithium Corp |
0.0531 |
0.0544 |
0.0466 |
0.0510 |
182100 |
-3.59% |
| MAIFF |
|
Minera Alamos |
4.4500 |
4.4500 |
3.9700 |
4.0000 |
277100 |
-10.75% |
| MCREF |
|
Metals Creek Res |
0.0431 |
0.0432 |
0.0415 |
0.0415 |
47500 |
-7.57% |
| MMNGF |
|
Monster Mng Corp |
0.1889 |
0.1968 |
0.1820 |
0.1846 |
338600 |
-7.05% |
| MMRGF |
|
Minaurum Gold Inc |
0.2460 |
0.2460 |
0.2120 |
0.2158 |
626300 |
-11.92% |
| MRZLF |
|
Mirasol Resources |
0.2576 |
0.2576 |
0.2576 |
0.2576 |
200 |
-4.84% |
| NBRI |
|
North Bay Resources |
0.0005 |
0.0005 |
0.0004 |
0.0005 |
3356100 |
0.00% |
| NVGLF |
|
NV Gold Corp |
0.2699 |
0.2699 |
0.2256 |
0.2699 |
9100 |
10.39% |
| OCGSF |
|
Outcrop Silver & Gold Corporation |
0.2320 |
0.2460 |
0.2100 |
0.2133 |
509800 |
-12.94% |
| OMZNF |
|
Osisko Metals Inc |
1.1800 |
1.1830 |
1.1300 |
1.1300 |
18000 |
-14.26% |
| ORMNF |
|
Orex Minerals Inc |
0.1624 |
0.1683 |
0.1531 |
0.1531 |
7500 |
-5.96% |
| PBMLF |
|
Pacific Booker Minerals Inc |
1.6700 |
1.6700 |
1.6050 |
1.6050 |
2300 |
-9.58% |
| PURE |
|
Pure Bioscience |
0.0700 |
0.0700 |
0.0603 |
0.0673 |
20700 |
-3.86% |
| PVGDF |
|
Provenance Gold Corp |
0.1321 |
0.1327 |
0.1210 |
0.1210 |
357100 |
-7.49% |
| QMCQF |
|
Qmc Quantum Minerals Corp |
0.0283 |
0.0283 |
0.0256 |
0.0283 |
13800 |
-5.35% |
| RDEXF |
|
Red Pine Expl Inc |
0.1253 |
0.1253 |
0.1144 |
0.1199 |
152100 |
-5.66% |
| RGLSF |
|
Regulus Resources Inc |
2.8300 |
2.8500 |
2.7400 |
2.7400 |
6700 |
-7.74% |
| RIINF |
|
Braveheart Resources Inc |
0.0256 |
0.0256 |
0.0256 |
0.0256 |
7500 |
-1.54% |
| RKMSF |
|
Rokmaster Resources Corp |
0.0272 |
0.0272 |
0.0272 |
0.0272 |
1000 |
-0.73% |
| RVBR |
|
Markray Corp |
0.0720 |
0.0720 |
0.0720 |
0.0720 |
1000 |
0.00% |
