Kaiser Bottom Fish OnlineFree trialNew StuffHow It WorksContact UsTerms of UseHome
Specializing in Canadian Stocks
SearchAdvanced Search
Welcome Guest User   (more...)
Home / Education
Education
 

Conference Focus: PDAC 2019


KRO Conference Focus: PDAC 2019
The PDAC is the world's largest mining conference held annually in Toronto in early March. PDAC 2019 runs from March 3-6, 2019. The KRO Search Engine has a Special Parameter for PDAC exhibitors that allows members to research in advance those companies exhibiting at PDAC. It is has a technical program which requires an all access fee but on Sunday it also has a full day of Newsletter Writer presentations which included in the daily $25 fee for access to the Investors Exchange in which public companies exhibit.

PDAC 2019 - Market Activity for October 16, 2020
Company Free Volume Value High Low Close Chg
Abitibi Royalties Inc (RZZ-V) 2,200 $55,495 $25.450 $25.000 $25.150 $0.450
Adamera Minerals Corp (ADZ-V) 172,000 $14,190 $0.085 $0.080 $0.080 $0.005
Adventus Mining Corp (ADZN-V) 700 $665 $0.950 $0.950 $0.950 ($0.060)
Aeris Resources Ltd (AIS-ASX) 2,511,971 $148,206 $0.060 $0.058 $0.059 $0.000
Agnico-Eagle Mines Ltd (AEM-T) 415,200 $45,119,784 $110.310 $107.030 $107.340 ($2.240)
Alamos Gold Inc (AGI-T) 963,800 $11,078,881 $11.780 $11.210 $11.250 ($0.450)
Aldebaran Resources Inc (ALDE-V) 11,500 $4,543 $0.400 $0.390 $0.400 $0.020
Alexco Resource Corp (AXU-T) 163,600 $593,050 $3.720 $3.530 $3.550 ($0.120)
Alicanto Minerals Ltd (AQI-ASX) 744,607 $145,198 $0.200 $0.190 $0.200 $0.000
Almaden Minerals Ltd (AMM-T) 110,800 $144,040 $1.340 $1.260 $1.260 ($0.050)
Altamira Gold Corp (ALTA-V) 87,100 $17,856 $0.210 $0.200 $0.200 ($0.005)
Altius Minerals Corp (ALS-T) 18,200 $206,479 $11.410 $11.280 $11.330 ($0.040)
ALX Resources Corp (AL-V) 331,000 $22,343 $0.070 $0.065 $0.070 ($0.005)
Amarillo Gold Corp (AGC-V) 101,200 $36,432 $0.365 $0.355 $0.355 ($0.005)
American Creek Resources Ltd (AMK-V) 716,600 $223,938 $0.320 $0.305 $0.320 $0.010
American Lithium Corp (LI-V) 358,500 $449,918 $1.310 $1.200 $1.250 $0.080
Amerigo Resources Ltd (ARG-T) 28,000 $15,540 $0.570 $0.540 $0.540 ($0.030)
Anaconda Mining Inc (ANX-T) 143,400 $76,002 $0.540 $0.520 $0.520 ($0.020)
Aranjin Resources Ltd (ARJN-V) 453,000 $10,193 $0.025 $0.020 $0.025 ($0.005)
Arctic Star Exploration Corp (ADD-V) 0 $0 $0.000 $0.000 $0.050 $0.000
Argo Gold Inc (ARQ-CSE) 184,700 $30,476 $0.170 $0.160 $0.170 $0.000
Argonaut Gold Inc (AR-T) 1,230,300 $3,284,901 $2.710 $2.630 $2.700 ($0.010)
Asante Gold Corporation (ASE-CSE) 400 $40 $0.100 $0.100 $0.100 $0.000
Ascendant Resources Inc (ASND-T) 405,000 $38,475 $0.095 $0.095 $0.095 $0.000
Ascot Resources Ltd (AOT-T) 41,500 $47,725 $1.170 $1.130 $1.160 $0.010
Aston Bay Holdings Ltd (BAY-V) 442,700 $21,028 $0.050 $0.045 $0.050 $0.005
Atac Resources Ltd (ATC-V) 126,800 $32,968 $0.270 $0.250 $0.265 $0.005
Aurania Resources Ltd (ARU-V) 86,200 $390,486 $4.580 $4.480 $4.550 $0.080
AUX Resources Corp (AUX-V) 4,400 $1,496 $0.340 $0.340 $0.340 ($0.005)
Avalon Advanced Materials Inc (AVL-T) 280,800 $22,464 $0.085 $0.075 $0.080 $0.000
Avidian Gold Corp (AVG-V) 38,400 $9,216 $0.245 $0.235 $0.240 $0.000
Avino Silver & Gold Mines Ltd (ASM-T) 59,300 $83,020 $1.440 $1.360 $1.390 ($0.010)
AVZ Minerals Ltd (AVZ-ASX) 43,985,699 $3,958,713 $0.097 $0.083 $0.092 $0.009
Awale Resources Ltd (ARIC-V) 31,500 $4,725 $0.155 $0.145 $0.155 $0.015
Aya Gold & Silver Inc (AYA-T) 85,700 $244,674 $2.910 $2.800 $2.890 $0.090
Azimut Exploration Inc (AZM-V) 26,500 $28,885 $1.100 $1.080 $1.080 $0.010
Aztec Minerals Corp (AZT-V) 134,900 $44,854 $0.335 $0.330 $0.330 ($0.005)
Azure Minerals Ltd (AZS-ASX) 10,295,019 $4,581,283 $0.475 $0.415 $0.445 $0.060
B2Gold Corp (BTO-T) 2,259,600 $20,867,406 $9.420 $9.050 $9.080 ($0.220)
Banyan Gold Corp (BYN-V) 82,200 $25,482 $0.320 $0.300 $0.305 ($0.020)
Barrick Gold Corp (ABX-T) 2,364,600 $86,473,422 $36.840 $36.300 $36.340 ($0.340)
Batero Gold Corp (BAT-V) 100,600 $12,324 $0.125 $0.120 $0.120 $0.000
Battle North Gold Corp (BNAU-T) 147,500 $256,650 $1.830 $1.650 $1.790 ($0.040)
Benton Resources Inc (BEX-V) 41,500 $7,989 $0.200 $0.185 $0.185 ($0.015)
BHP Group Ltd (BHP-NY) 1,107,900 $57,331,055 $51.975 $51.520 $51.650 ($0.160)
Big Ridge Gold Corp (BRAU-V) 6,000 $870 $0.145 $0.145 $0.145 $0.005
Blackrock Gold Corp (BRC-V) 649,100 $584,190 $0.940 $0.860 $0.900 $0.050
Blind Creek Resources Ltd (BCK-V) 144,000 $16,920 $0.130 $0.105 $0.130 ($0.005)
BonTerra Resources Inc (BTR-V) 157,400 $168,418 $1.090 $1.050 $1.050 ($0.040)
Boundary Gold & Copper Mining Ltd (BDGC-V) 2,700 $108 $0.040 $0.040 $0.040 $0.000
Brixton Metals Corp (BBB-V) 75,600 $28,917 $0.390 $0.375 $0.385 $0.000
Bunker Hill Mining Corp (BNKR-CSE) 132,000 $58,740 $0.460 $0.430 $0.460 $0.020
BWR Exploration Inc (BWR-V) 100,000 $4,000 $0.040 $0.040 $0.040 $0.000
C3 Metals Inc (CCCM-V) 6,000 $360 $0.060 $0.060 $0.060 $0.005
Cabral Gold Inc (CBR-V) 404,600 $265,013 $0.680 $0.630 $0.630 ($0.040)
Callinex Mines Inc (CNX-V) 7,500 $22,388 $3.030 $2.940 $2.950 ($0.050)
Canalaska Uranium Ltd (CVV-V) 95,000 $20,188 $0.220 $0.205 $0.210 $0.000
Canarc Resource Corp (CCM-T) 145,000 $19,213 $0.135 $0.130 $0.135 $0.000
Candente Copper Corp (DNT-T) 155,100 $14,347 $0.095 $0.090 $0.095 $0.005
Canstar Resources Inc (ROX-V) 152,500 $36,981 $0.255 $0.230 $0.245 ($0.025)
Cardero Resource Corp (CDU-V) 3,000 $120 $0.040 $0.040 $0.040 ($0.005)
Cardinal Resources Ltd (CDV-ASX) 1,125,289 $1,215,312 $1.100 $1.060 $1.090 $0.010
Centaurus Metals Ltd (CTM-ASX) 513,381 $322,147 $0.640 $0.615 $0.630 $0.010
Centerra Gold Inc (CG-T) 838,500 $11,101,740 $13.670 $12.810 $13.040 ($0.440)
Centurion Minerals Ltd (CTN-V) 0 $0 $0.000 $0.000 $0.070 $0.000
Century Global Commodities Corp (CNT-T) 0 $0 $0.000 $0.000 $0.150 $0.000
Champion Bear Resources Ltd (CBA-V) 20,000 $2,450 $0.125 $0.120 $0.125 $0.005
Chatham Rock Phosphate Ltd (NZP-V) 6,400 $384 $0.065 $0.055 $0.065 $0.010
Chesapeake Gold Corp (CKG-V) 35,300 $203,505 $5.900 $5.630 $5.720 $0.090
Chilean Metals Inc (CMX-V) 111,000 $20,813 $0.195 $0.180 $0.185 ($0.005)
Clean TeQ Holdings Ltd (CLQ-ASX) 1,613,880 $548,719 $0.350 $0.330 $0.330 ($0.010)
Commander Resources Ltd (CMD-V) 138,000 $20,355 $0.150 $0.145 $0.145 $0.000
Commerce Resources Corp (CCE-V) 8,500 $2,231 $0.265 $0.260 $0.260 $0.010
Condor Gold plc (COG-T) 0 $0 $0.000 $0.000 $0.860 $0.000
Constantine Metal Resources Ltd (CEM-V) 0 $0 $0.000 $0.000 $0.210 $0.000
Copper Fox Metals Inc (CUU-V) 60,000 $7,200 $0.125 $0.115 $0.115 ($0.005)
Copper Mountain Mining Corp (CMMC-T) 91,600 $91,600 $1.010 $0.990 $1.000 ($0.010)
Cornerstone Capital Res Inc (CGP-V) 9,600 $56,352 $5.900 $5.840 $5.850 ($0.050)
Cornish Metals Inc (CUSN-V) 1,000 $85 $0.085 $0.085 $0.085 $0.005
Corvus Gold Inc (KOR-T) 242,000 $790,130 $3.380 $3.150 $3.250 $0.120
Critical Elements Lithium Corp (CRE-V) 130,800 $73,248 $0.600 $0.520 $0.590 $0.060
Crown Mining Corp (CWM-V) 777,200 $68,005 $0.100 $0.075 $0.085 $0.020
Dateline Resources Ltd (DTR-ASX) 100,000 $300 $0.003 $0.003 $0.003 $0.001
Defiance Silver Corp (DEF-V) 210,400 $136,760 $0.680 $0.620 $0.640 $0.000
Denison Mines Corp (DML-T) 412,900 $185,392 $0.460 $0.438 $0.460 $0.015
Desert Mountain Energy Corp (DME-V) 50,800 $85,598 $1.740 $1.630 $1.650 ($0.050)
Diamcor Mining Inc (DMI-V) 105,200 $8,679 $0.085 $0.080 $0.085 $0.000
Dios Explorations Inc (DOS-V) 146,000 $14,235 $0.100 $0.095 $0.095 ($0.005)
Dundee Precious Metals Inc (DPM-T) 704,900 $7,168,833 $10.310 $10.030 $10.130 ($0.090)
Dynacor Gold Mines Inc (DNG-T) 46,400 $85,376 $1.870 $1.810 $1.850 ($0.020)
Dynasty Gold Corp (DYG-V) 0 $0 $0.000 $0.000 $0.100 $0.000
Eagle Plains Resources Ltd (EPL-V) 48,000 $7,800 $0.165 $0.160 $0.165 $0.000
Eldorado Gold Corp (ELD-T) 1,048,200 $19,155,855 $18.790 $17.760 $17.860 ($0.840)
Ely Gold Royalties Inc (ELY-V) 91,700 $119,210 $1.330 $1.270 $1.270 ($0.040)
Emerald Resources NL (EMR-ASX) 412,015 $252,359 $0.625 $0.600 $0.600 ($0.025)
EMX Royalty Corp (EMX-V) 5,000 $19,100 $3.900 $3.740 $3.740 ($0.180)
Endeavour Silver Corp (EDR-T) 294,500 $1,372,370 $4.780 $4.540 $4.570 ($0.180)
Energold Drilling Corp (EGD.H-V) 0 $0 $0.000 $0.000 $0.045 $0.000
Energy Fuels Inc (EFR-T) 150,400 $325,992 $2.220 $2.115 $2.140 ($0.050)
Engineer Gold Mines Ltd (EAU-V) 0 $0 $0.000 $0.000 $0.125 $0.000
Entree Resources Ltd (ETG-T) 3,500 $1,418 $0.415 $0.395 $0.395 ($0.015)
Erdene Resource Dev Corp (ERD-T) 177,100 $84,123 $0.490 $0.460 $0.465 ($0.020)
Ero Copper Corp (ERO-T) 86,800 $1,707,356 $19.910 $19.430 $19.600 ($0.260)
Excelsior Mining Corp (MIN-T) 20,500 $13,120 $0.650 $0.630 $0.630 ($0.010)
Far Resources Ltd (FAT-CSE) 78,000 $5,850 $0.075 $0.075 $0.075 $0.000
Fireweed Zinc Ltd (FWZ-V) 87,700 $88,577 $1.060 $0.960 $1.060 $0.000
First Cobalt Corp (FCC-V) 88,800 $12,654 $0.145 $0.140 $0.140 $0.000
First Majestic Silver Corp (FR-T) 585,500 $8,220,420 $14.260 $13.820 $13.860 ($0.270)
First Mining Gold Corp (FF-T) 1,467,800 $737,570 $0.510 $0.495 $0.500 $0.000
Fission Uranium Corp (FCU-T) 244,400 $73,931 $0.310 $0.295 $0.300 $0.005
Focus Graphite Inc (FMS-V) 374,000 $10,285 $0.030 $0.025 $0.030 $0.000
Foran Mining Corp (FOM-V) 32,500 $5,850 $0.180 $0.180 $0.180 ($0.020)
Fortune Minerals Ltd (FT-T) 163,200 $11,832 $0.075 $0.070 $0.075 $0.000
Forum Energy Metals Corp (FMC-V) 45,000 $6,188 $0.140 $0.135 $0.135 $0.000
FPX Nickel Corp (FPX-V) 128,400 $78,324 $0.630 $0.590 $0.600 ($0.010)
Frontier Lithium Inc (FL-V) 49,100 $13,380 $0.280 $0.265 $0.270 $0.005
Fury Gold Mines Ltd (FURY-T) 358,200 $684,162 $1.950 $1.870 $1.870 ($0.040)
Galan Lithium Ltd (GLN-ASX) 77,161 $11,381 $0.150 $0.145 $0.150 $0.000
Galway Metals Inc (GWM-V) 96,400 $129,658 $1.400 $1.290 $1.340 $0.000
Gatling Exploration Inc (GTR-V) 30,500 $9,531 $0.320 $0.305 $0.315 ($0.015)
Genesis Metals Corp (GIS-V) 44,400 $10,545 $0.240 $0.235 $0.240 $0.000
Geomega Resources Inc (GMA-V) 456,900 $83,384 $0.190 $0.175 $0.185 $0.005
GFG Resources Inc (GFG-V) 50,300 $11,318 $0.230 $0.220 $0.225 ($0.010)
Gibb River Diamonds Ltd (GIB-ASX) 3,599,216 $512,888 $0.150 $0.135 $0.135 $0.005
Giga Metals Corp (GIGA-V) 344,200 $261,592 $0.800 $0.720 $0.750 ($0.030)
Globex Mining Enterprises Ltd (GMX-T) 18,100 $12,489 $0.690 $0.690 $0.690 ($0.020)
GMV Minerals Inc (GMV-V) 3,000 $900 $0.310 $0.290 $0.290 ($0.025)
Go Metals Corp (GOCO-CSE) 0 $0 $0.000 $0.000 $0.080 $0.000
Gold Terra Resource Corp (YGT-V) 87,500 $35,438 $0.410 $0.400 $0.410 $0.005
Golden Arrow Resources Corp (GRG-V) 20,000 $3,500 $0.175 $0.175 $0.175 $0.000
Golden Minerals Company (AUMN-T) 80,100 $48,861 $0.640 $0.580 $0.640 $0.030
Golden Predator Mining Corp (GPY-V) 58,300 $16,470 $0.290 $0.275 $0.275 ($0.015)
Golden Ridge Resources Ltd (GLDN-V) 39,900 $8,978 $0.230 $0.220 $0.230 $0.000
Golden Share Resources Corp (GSH-V) 0 $0 $0.000 $0.000 $0.145 $0.000
Golden Star Resources Ltd (GSC-T) 12,500 $73,438 $5.990 $5.760 $5.810 ($0.100)
Goldgroup Mining Inc (GGA-T) 11,400 $456 $0.040 $0.040 $0.040 $0.000
Goldmining Inc (GOLD-T) 406,200 $1,314,057 $3.300 $3.170 $3.170 ($0.090)
Goldquest Mining Corp (GQC-V) 20,500 $6,048 $0.300 $0.290 $0.290 ($0.005)
Goldsource Mines Inc (GXS-V) 882,600 $127,977 $0.150 $0.140 $0.140 ($0.005)
Goldstar Minerals Inc (GDM-V) 40,000 $800 $0.020 $0.020 $0.020 $0.000
Gossan Resources Ltd (GSS-V) 7,500 $1,069 $0.145 $0.140 $0.145 $0.005
Goviex Uranium Inc (GXU-V) 548,500 $72,676 $0.135 $0.130 $0.130 $0.005
Gowest Gold Ltd (GWA-V) 1,500 $563 $0.380 $0.370 $0.370 $0.000
GR Silver Mining Ltd (GRSL-V) 375,800 $225,480 $0.620 $0.580 $0.580 ($0.030)
Gran Colombia Gold Corp (GCM-T) 193,700 $1,232,901 $6.460 $6.270 $6.280 ($0.110)
Granada Gold Mine Inc (GGM-V) 88,300 $20,751 $0.245 $0.225 $0.240 $0.000
Great Northern Minerals Ltd (GNM-ASX) 4,790,571 $93,416 $0.020 $0.019 $0.020 $0.000
Grid Metals Corp (GRDM-V) 21,000 $2,625 $0.125 $0.125 $0.125 $0.000
Grizzly Discoveries Inc (GZD-V) 331,000 $27,308 $0.085 $0.080 $0.080 $0.005
GT Gold Corp (GTT-V) 227,300 $272,760 $1.240 $1.160 $1.190 ($0.040)
Happy Creek Minerals Ltd (HPY-V) 75,500 $6,040 $0.085 $0.075 $0.085 $0.010
Harfang Exploration Inc (HAR-V) 48,000 $18,480 $0.390 $0.380 $0.390 ($0.010)
Harte Gold Corp (HRT-T) 6,500 $943 $0.150 $0.140 $0.150 $0.000
Hecla Mining Company (HL-N) 4,071,800 $21,926,643 $5.480 $5.290 $5.300 ($0.140)
Highland Copper Company Inc (HI-V) 0 $0 $0.000 $0.000 $0.055 $0.000
HPQ-Silicon Resources Inc (HPQ-V) 1,381,800 $739,263 $0.570 $0.500 $0.550 ($0.010)
Hudson Resources Inc (HUD-V) 207,500 $42,538 $0.220 $0.190 $0.220 $0.030
Huntsman Exploration Inc (HMAN-V) 49,000 $13,598 $0.285 $0.270 $0.270 ($0.015)
IAMGOLD Corporation (IMG-T) 791,700 $4,144,550 $5.320 $5.150 $5.180 ($0.140)
Impact Silver Corp (IPT-V) 233,100 $243,590 $1.100 $0.990 $1.040 ($0.020)
Inca One Gold Corp (IO-V) 11,500 $6,498 $0.580 $0.550 $0.580 $0.000
Independence Gold Corp (IGO-V) 91,800 $13,311 $0.150 $0.140 $0.150 $0.020
Integra Resources Corp (ITR-V) 24,100 $108,089 $4.570 $4.400 $4.430 ($0.110)
Intl Millenium Mining Corp (IMI-V) 34,700 $521 $0.015 $0.015 $0.015 $0.000
INV Metals Inc (INV-T) 42,000 $17,955 $0.435 $0.420 $0.435 $0.015
IsoEnergy Ltd (ISO-V) 336,200 $440,422 $1.360 $1.260 $1.340 $0.080
Ivanhoe Mines Ltd (IVN-T) 1,144,300 $5,429,704 $4.830 $4.660 $4.780 $0.070
Jaguar Mining Inc (JAG-T) 132,500 $1,034,825 $7.990 $7.630 $7.690 ($0.270)
Jameson Resources Ltd (JAL-ASX) 0 $0 $0.000 $0.000 $0.120 $0.000
Japan Gold Corp (JG-V) 70,000 $24,150 $0.350 $0.340 $0.350 $0.005
K92 Mining Inc (KNT-V) 200,400 $1,437,870 $7.290 $7.060 $7.220 $0.040
Karora Resources Inc (KRR-T) 604,000 $2,189,500 $3.680 $3.570 $3.570 ($0.120)
Kerr Mines Inc (KER-T) 858,300 $107,288 $0.135 $0.115 $0.130 $0.010
Kesselrun Resources Ltd (KES-V) 957,800 $344,808 $0.375 $0.345 $0.360 ($0.005)
Kinross Gold Corp (K-T) 2,838,900 $34,435,857 $12.260 $12.000 $12.000 ($0.170)
Klondike Silver Corp (KS-V) 1,816,500 $131,696 $0.075 $0.070 $0.075 $0.000
Kutcho Copper Corp (KC-V) 4,800 $1,080 $0.235 $0.215 $0.215 $0.000
Lara Exploration Ltd (LRA-V) 0 $0 $0.000 $0.000 $0.660 $0.000
Latin Metals Inc (LMS-V) 18,700 $2,104 $0.115 $0.110 $0.115 $0.005
Laurion Mineral Expl Inc (LME-V) 246,000 $52,275 $0.225 $0.200 $0.220 $0.010
Leading Edge Materials Corp (LEM-V) 100,500 $19,598 $0.200 $0.190 $0.195 ($0.015)
Libero Copper & Gold Corp (LBC-V) 85,500 $11,543 $0.140 $0.130 $0.130 ($0.005)
Lion One Metals Ltd (LIO-V) 57,500 $98,613 $1.750 $1.680 $1.710 $0.010
Lithium Chile Inc (LITH-V) 265,700 $38,527 $0.150 $0.140 $0.145 $0.000
Lithoquest Diamonds Inc (LDI-V) 0 $0 $0.000 $0.000 $0.065 $0.000
Lomiko Metals Inc (LMR-V) 6,200 $310 $0.050 $0.050 $0.050 $0.005
Lucara Diamond Corp (LUC-T) 58,900 $29,156 $0.500 $0.490 $0.490 $0.000
Lundin Gold Inc (LUG-T) 184,900 $2,297,383 $12.530 $12.320 $12.410 ($0.070)
Lundin Mining Corp (LUN-T) 1,308,500 $10,193,215 $7.870 $7.710 $7.760 ($0.070)
Magna Terra Minerals Inc (MTT-V) 28,500 $5,985 $0.210 $0.210 $0.210 ($0.005)
Mako Mining Corp (MKO-V) 75,600 $30,618 $0.410 $0.400 $0.400 $0.000
Manas Resources Ltd (MSR-ASX) 1,913,131 $14,348 $0.008 $0.007 $0.008 $0.000
Mandalay Resources Corp (MND-T) 4,200 $7,287 $1.770 $1.700 $1.720 ($0.010)
Manganese X Energy Corp (MN-V) 435,600 $141,570 $0.350 $0.300 $0.350 $0.030
Manitou Gold Inc (MTU-V) 20,000 $1,100 $0.055 $0.055 $0.055 $0.000
Marathon Gold Corp (MOZ-T) 441,900 $989,856 $2.280 $2.200 $2.250 $0.040
Marimaca Copper Corp (MARI-T) 33,600 $117,264 $3.520 $3.460 $3.500 ($0.040)
Maritime Resources Corp (MAE-V) 117,000 $17,843 $0.155 $0.150 $0.150 $0.000
McEwen Mining Inc (MUX-T) 161,800 $229,756 $1.440 $1.400 $1.400 ($0.040)
MegumaGold Corp (NSAU-CSE) 80,000 $10,400 $0.135 $0.125 $0.125 ($0.010)
Metals Creek Resources Corp (MEK-V) 42,700 $2,882 $0.070 $0.065 $0.070 $0.000
Midas Gold Corp (MAX-T) 501,400 $646,806 $1.350 $1.230 $1.260 ($0.080)
Midland Exploration Inc (MD-V) 32,400 $31,752 $1.000 $0.960 $1.000 $0.000
Millennial Lithium Corp (ML-V) 44,100 $67,253 $1.580 $1.470 $1.560 $0.050
Minera Alamos Inc (MAI-V) 322,200 $222,318 $0.710 $0.670 $0.710 $0.030
Mineral Mountain Res Ltd (MMV-V) 176,900 $49,974 $0.290 $0.275 $0.280 ($0.020)
Mirasol Resources Ltd (MRZ-V) 63,000 $27,720 $0.450 $0.430 $0.450 $0.000
Monarques Gold Corp (MQR-T) 274,200 $126,818 $0.470 $0.455 $0.455 ($0.020)
Moneta Porcupine Mines Inc (ME-T) 171,500 $25,725 $0.155 $0.145 $0.150 $0.000
Montero Mining & Exp Ltd (MON-V) 0 $0 $0.000 $0.000 $0.155 $0.000
Monument Mining Ltd (MMY-V) 34,000 $2,890 $0.085 $0.085 $0.085 ($0.005)
Morien Resources Corp (MOX-V) 10,500 $1,575 $0.150 $0.150 $0.150 $0.000
Mundoro Capital Inc (MUN-V) 10,000 $1,600 $0.160 $0.160 $0.160 $0.000
Murchison Minerals Ltd (MUR-V) 0 $0 $0.000 $0.000 $0.070 $0.000
Nemaska Lithium Inc (NMX-T) 0 $0 $0.000 $0.000 $0.165 $0.000
Neo Lithium Corp (NLC-V) 317,600 $309,660 $1.020 $0.930 $0.960 $0.030
Nevada Copper Corp (NCU-T) 2,765,200 $297,259 $0.110 $0.105 $0.110 $0.000
Nevada Exploration Inc (NGE-V) 73,500 $12,679 $0.180 $0.165 $0.170 $0.015
Nevada Zinc Corp (NZN-V) 89,000 $4,673 $0.055 $0.050 $0.055 ($0.005)
New Gold Inc (NGD-T) 1,820,800 $4,979,888 $2.790 $2.680 $2.710 ($0.070)
New Pacific Metals Corp (NUAG-T) 65,600 $410,984 $6.400 $6.130 $6.400 $0.090
Newcrest Mining Ltd (NCM-ASX) 3,562,840 $112,657,001 $31.760 $31.480 $31.550 $0.090
Newmont Corp (NEM-N) 3,583,100 $225,466,568 $63.340 $62.510 $62.670 ($0.330)
Newpeak Metals Limited (NPM-ASX) 967,499 $2,902 $0.003 $0.003 $0.003 $0.000
Newrange Gold Corp (NRG-V) 117,500 $17,625 $0.155 $0.145 $0.150 $0.000
Nexa Resources SA (NEXA-T) 200 $1,473 $7.480 $7.250 $7.250 ($0.650)
NextSource Materials Inc (NEXT-T) 702,100 $45,637 $0.070 $0.060 $0.065 $0.000
Nicola Mining Inc (NIM-V) 202,800 $26,871 $0.135 $0.130 $0.130 ($0.005)
NioBay Metals Inc (NBY-V) 269,900 $180,833 $0.720 $0.620 $0.660 ($0.070)
Noront Resources Ltd (NOT-V) 405,900 $65,959 $0.165 $0.160 $0.165 $0.000
Norra Metals Corp (NORA-V) 804,600 $160,920 $0.210 $0.190 $0.190 $0.000
North American Nickel Inc (NAN-V) 23,500 $5,288 $0.230 $0.220 $0.220 ($0.015)
North Arrow Minerals Inc (NAR-V) 0 $0 $0.000 $0.000 $0.055 $0.000
Northern Dynasty Minerals Ltd (NDM-T) 668,300 $935,620 $1.450 $1.350 $1.380 ($0.050)
Northern Graphite Corp (NGC-V) 49,400 $12,968 $0.275 $0.250 $0.275 $0.015
Northern Shield Resources Inc (NRN-V) 468,200 $25,751 $0.060 $0.050 $0.060 $0.000
Northern Superior Resources Inc (SUP-V) 86,200 $48,272 $0.580 $0.540 $0.580 $0.010
Northern Vertex Mining Corp (NEE-V) 123,900 $83,013 $0.700 $0.640 $0.650 ($0.030)
NorZinc Ltd (NZC-T) 317,700 $27,799 $0.090 $0.085 $0.085 ($0.005)
Nouveau Monde Graphite Inc (NOU-V) 422,200 $146,715 $0.360 $0.335 $0.345 $0.015
Novagold Resources Inc (NG-T) 156,900 $2,283,680 $14.680 $14.430 $14.530 ($0.050)
OceanaGold Corp (OGC-T) 2,147,300 $4,342,914 $2.060 $1.985 $2.000 ($0.040)
Olivut Resources Ltd (OLV-V) 0 $0 $0.000 $0.000 $0.060 $0.000
Opus One Resources Inc (OOR-V) 1,000 $90 $0.090 $0.090 $0.090 $0.010
Orefinders Resources Inc (ORX-V) 292,000 $52,560 $0.190 $0.170 $0.175 ($0.005)
Orezone Gold Corp (ORE-V) 107,800 $95,942 $0.900 $0.880 $0.890 $0.000
Orford Mining Corp (ORM-V) 169,500 $27,120 $0.165 $0.155 $0.160 $0.010
Orla Mining Ltd (OLA-T) 166,900 $928,799 $5.720 $5.410 $5.450 ($0.220)
Orogen Royalties Inc (OGN-V) 331,800 $120,278 $0.380 $0.345 $0.350 ($0.030)
Orsu Metals Corp (OSU-V) 12,000 $3,720 $0.320 $0.300 $0.300 ($0.015)
Orvana Minerals Corp (ORV-T) 5,000 $1,425 $0.290 $0.280 $0.280 ($0.015)
Osino Resources Corp (OSI-V) 31,400 $43,018 $1.380 $1.360 $1.360 ($0.010)
Osisko Gold Royalties Ltd (OR-T) 302,600 $4,852,191 $16.270 $15.800 $15.860 ($0.390)
Osisko Metals Inc (OM-V) 198,200 $75,812 $0.390 $0.375 $0.390 $0.000
Otso Gold Corp (OTSO-V) 150,000 $8,250 $0.055 $0.055 $0.055 $0.000
Pacific Empire Minerals Corp (PEMC-V) 21,200 $2,332 $0.110 $0.110 $0.110 $0.000
Pacific Rim Cobalt Corp (BOLT-CSE) 1,300 $767 $0.590 $0.590 $0.590 $0.060
Pacton Gold Inc (PAC-V) 22,100 $30,388 $1.410 $1.340 $1.360 $0.030
Palamina Corp (PA-V) 0 $0 $0.000 $0.000 $0.250 $0.000
Pancontinental Resources Corp (PUC-V) 177,600 $17,760 $0.105 $0.095 $0.105 ($0.005)
Panoro Minerals Ltd (PML-V) 0 $0 $0.000 $0.000 $0.120 $0.000
Pasinex Resources Ltd (PSE-CSE) 0 $0 $0.000 $0.000 $0.010 $0.000
Pasofino Gold Ltd (VEIN-V) 55,500 $11,239 $0.220 $0.185 $0.195 $0.005
Patagonia Gold Corp (PGDC-V) 37,500 $5,813 $0.155 $0.155 $0.155 $0.000
Peel Mining Ltd (PEX-ASX) 109,567 $26,022 $0.240 $0.235 $0.240 $0.000
Pelangio Exploration Inc (PX-V) 1,000 $165 $0.165 $0.165 $0.165 ($0.005)
Peloton Minerals Corp (PMC-CSE) 87,500 $10,281 $0.120 $0.115 $0.120 $0.000
Plateau Energy Metals Inc (PLU-V) 149,200 $31,705 $0.225 $0.200 $0.220 ($0.020)
Playfair Mining Ltd (PLY-V) 33,000 $5,775 $0.175 $0.175 $0.175 $0.005
Polymet Mining Corp (POM-T) 5,300 $27,560 $5.260 $5.140 $5.180 ($0.090)
Power Group Projects Corp (PGP-V) 40,500 $2,228 $0.055 $0.055 $0.055 ($0.005)
PPX Mining Corp (PPX-V) 0 $0 $0.000 $0.000 $0.055 $0.000
Premier Gold Mines Ltd (PG-T) 166,100 $467,572 $2.870 $2.760 $2.770 ($0.100)
Probe Metals Inc (PRB-V) 34,500 $63,825 $1.870 $1.830 $1.830 ($0.030)
Prospero Silver Corp (PSL-V) 1,500 $263 $0.175 $0.175 $0.175 ($0.005)
Puma Exploration Inc (PUMA-V) 24,600 $4,428 $0.185 $0.175 $0.185 $0.005
Purepoint Uranium Corp (PTU-V) 50,000 $2,250 $0.045 $0.045 $0.045 $0.005
QMX Gold Corp (QMX-V) 695,700 $128,705 $0.190 $0.180 $0.185 ($0.005)
Quaterra Resources Inc (QTA-V) 4,000 $380 $0.095 $0.095 $0.095 $0.010
Radisson Mining Resources Inc (RDS-V) 215,200 $82,314 $0.390 $0.375 $0.375 ($0.010)
Red Metal Ltd (RDM-ASX) 265,569 $29,877 $0.115 $0.110 $0.110 ($0.005)
Red Pine Exploration Inc (RPX-V) 39,200 $1,568 $0.040 $0.040 $0.040 $0.000
Redstar Gold Corp (RGC-V) 247,700 $29,105 $0.120 $0.115 $0.115 $0.000
Regulus Resources Inc (REG-V) 2,600 $3,874 $1.500 $1.480 $1.490 $0.020
Renforth Resources Inc (RFR-CSE) 302,800 $20,439 $0.070 $0.065 $0.065 ($0.005)
Reunion Gold Corp (RGD-V) 35,000 $3,063 $0.090 $0.085 $0.090 $0.000
Revelo Resources Corp (RVL-V) 120,400 $23,177 $0.205 $0.180 $0.180 ($0.035)
Revival Gold Inc (RVG-V) 75,000 $79,125 $1.070 $1.040 $1.060 $0.000
Rio Tinto Limited (RIO-ASX) 2,071,083 $197,829,848 $95.950 $95.090 $95.450 ($0.820)
Riversgold Limited (RGL-ASX) 1,449,668 $92,054 $0.065 $0.062 $0.065 $0.001
Riverside Resources Inc (RRI-V) 17,400 $5,003 $0.295 $0.280 $0.295 $0.015
RJK Explorations Ltd (RJX.A-V) 0 $0 $0.000 $0.000 $0.170 $0.000
Rokmaster Resources Corp (RKR-V) 102,100 $27,567 $0.280 $0.260 $0.270 ($0.005)
Romios Gold Resources Inc (RG-V) 90,000 $4,725 $0.055 $0.050 $0.050 $0.000
Roscan Gold Corp (ROS-V) 301,300 $106,208 $0.365 $0.340 $0.353 ($0.017)
Roxgold Inc (ROXG-T) 411,000 $751,103 $1.850 $1.805 $1.830 ($0.020)
Royal Road Minerals Ltd (RYR-V) 244,400 $97,149 $0.420 $0.375 $0.410 $0.030
Rugby Mining Ltd (RUG-V) 8,100 $891 $0.110 $0.110 $0.110 $0.000
S2 Resources Ltd (S2R-ASX) 279,933 $81,880 $0.300 $0.285 $0.290 ($0.010)
Sabina Gold & Silver Corp (SBB-T) 295,600 $805,510 $2.770 $2.680 $2.690 ($0.040)
Salazar Resources Ltd (SRL-V) 0 $0 $0.000 $0.000 $0.330 $0.000
Sandstorm Gold Ltd (SSL-T) 339,700 $3,751,987 $11.150 $10.940 $11.100 ($0.030)
Sayona Mining Ltd (SYA-ASX) 3,905,241 $37,100 $0.010 $0.009 $0.009 ($0.001)
Scandium Intl Mining Corp (SCY-T) 81,000 $10,935 $0.145 $0.125 $0.135 $0.010
Searchlight Resources Inc (SCLT-V) 89,000 $5,785 $0.070 $0.060 $0.070 $0.000
Secova Metals Corp (SEK-V) 0 $0 $0.000 $0.000 $0.050 $0.000
Serabi Gold PLC (SBI-T) 1,800 $3,150 $1.750 $1.750 $1.750 $0.010
Serengeti Resources Inc (SIR-V) 56,200 $19,389 $0.350 $0.340 $0.350 $0.000
Sierra Metals Inc (SMT-T) 12,700 $26,607 $2.130 $2.060 $2.110 $0.060
Silver Bear Resources Inc (SBR-T) 61,000 $9,455 $0.155 $0.155 $0.155 $0.000
Silver Elephant Mining Corp (ELEF-T) 356,600 $180,083 $0.510 $0.500 $0.500 $0.000
Silver One Resources Inc (SVE-V) 270,100 $176,916 $0.670 $0.640 $0.650 ($0.020)
Silvercorp Metals Inc (SVM-T) 641,400 $6,551,901 $10.470 $9.960 $10.090 $0.160
SilverCrest Metals Inc (SIL-T) 211,900 $2,734,570 $13.140 $12.670 $12.730 ($0.280)
Sirios Resources Inc (SOI-V) 42,000 $6,405 $0.155 $0.150 $0.150 ($0.005)
Sitka Gold Corp (SIG-CSE) 14,000 $2,975 $0.215 $0.210 $0.215 ($0.005)
Sixty North Gold Mining Ltd (SXTY-CSE) 1,858,000 $116,125 $0.065 $0.060 $0.065 ($0.005)
Skeena Resources Ltd (SKE-T) 213,300 $508,721 $2.420 $2.350 $2.370 ($0.040)
Skyharbour Resources Ltd (SYH-V) 139,500 $22,669 $0.165 $0.160 $0.165 $0.000
Sokoman Minerals Corp (SIC-V) 865,900 $140,709 $0.170 $0.155 $0.160 ($0.005)
SolGold plc (SOLG-T) 1,000 $660 $0.660 $0.660 $0.660 $0.010
Solitario Zinc Corp (SLR-T) 9,500 $5,463 $0.580 $0.570 $0.580 $0.000
Sonoro Gold Corp (SGO-V) 215,800 $55,029 $0.260 $0.250 $0.250 ($0.025)
South32 Limited (S32-ASX) 14,602,783 $30,811,872 $2.130 $2.090 $2.110 ($0.020)
Sphinx Resources Ltd (SFX-V) 0 $0 $0.000 $0.000 $0.025 $0.000
Star Diamond Corp (DIAM-T) 342,900 $60,008 $0.180 $0.170 $0.170 $0.000
Starcore Intl Mines Ltd (SAM-T) 27,500 $8,731 $0.320 $0.315 $0.320 $0.005
Stratabound Minerals Corp (SB-V) 15,500 $3,061 $0.200 $0.195 $0.195 $0.005
Talmora Diamond Inc (TAI-CSE) 10,700 $268 $0.025 $0.025 $0.025 $0.000
Talon Metals Corp (TLO-T) 236,600 $72,755 $0.320 $0.295 $0.300 $0.005
Teck Resources Ltd (TECK.B-T) 1,399,700 $25,145,611 $18.150 $17.780 $17.860 ($0.240)
Telson Mining Corp (TSN-V) 51,000 $14,535 $0.290 $0.280 $0.280 ($0.020)
Teranga Gold Corp (TGZ-T) 272,100 $3,840,692 $14.300 $13.930 $14.040 ($0.270)
Tethyan Resources Corp (TETH-V) 0 $0 $0.000 $0.000 $0.340 $0.000
Thunderstruck Resources Ltd (AWE-V) 65,000 $8,775 $0.140 $0.130 $0.130 $0.000
Timberline Resources Corp (TBR-V) 107,300 $39,969 $0.385 $0.360 $0.360 ($0.015)
Tinka Resources Ltd (TK-V) 39,000 $6,923 $0.180 $0.175 $0.180 $0.000
Titan Mining Corp (TI-T) 28,700 $28,987 $1.030 $0.990 $1.010 $0.000
TMAC Resources Inc (TMR-T) 28,700 $35,301 $1.250 $1.210 $1.220 ($0.010)
Transition Metals Corp (XTM-V) 0 $0 $0.000 $0.000 $0.155 $0.000
Treasury Metals Inc (TML-T) 57,800 $82,076 $1.460 $1.380 $1.380 ($0.030)
Tres-Or Resources Ltd (TRS-V) 10,000 $950 $0.095 $0.095 $0.095 $0.000
Trevali Mining Corp (TV-T) 626,800 $83,051 $0.135 $0.130 $0.130 $0.000
Tri Origin Exploration Ltd (TOE-V) 60,500 $10,588 $0.180 $0.170 $0.170 ($0.010)
Trilogy Metals Inc (TMQ-T) 6,600 $15,378 $2.340 $2.320 $2.320 ($0.030)
TriStar Gold Inc (TSG-V) 134,400 $46,704 $0.355 $0.340 $0.340 ($0.010)
Triumph Gold Corp (TIG-V) 112,300 $28,356 $0.255 $0.250 $0.250 $0.000
Troilus Gold Corp (TLG-T) 168,000 $220,080 $1.350 $1.270 $1.270 ($0.070)
Tudor Gold Corp (TUD-V) 103,600 $329,966 $3.310 $3.060 $3.070 ($0.170)
Ucore Rare Metals Inc (UCU-V) 107,100 $11,513 $0.110 $0.105 $0.110 $0.005
UEX Corp (UEX-T) 154,000 $22,330 $0.150 $0.140 $0.140 ($0.005)
Unigold Inc (UGD-V) 298,700 $105,292 $0.360 $0.345 $0.360 $0.000
United Battery Metals Corp (UBM-CSE) 19,900 $12,537 $0.680 $0.580 $0.580 ($0.100)
Uranium Energy Corp (UEC-AM) 1,075,400 $1,075,400 $1.010 $0.990 $0.992 ($0.018)
Ur-Energy Inc (URE-T) 18,300 $11,072 $0.610 $0.600 $0.610 $0.010
Vanadium One Iron Corp (VONE-V) 1,000 $90 $0.090 $0.090 $0.090 $0.000
Vanadiumcorp Resource Inc (VRB-V) 51,000 $2,295 $0.045 $0.045 $0.045 ($0.005)
Velocity Minerals Ltd (VLC-V) 500 $220 $0.440 $0.440 $0.440 $0.000
Vendetta Mining Corp (VTT-V) 70,700 $4,949 $0.070 $0.070 $0.070 $0.000
Victory Nickel Inc (NI-CSE) 32,100 $1,124 $0.035 $0.035 $0.035 $0.000
Vior Inc (VIO-V) 50,600 $8,729 $0.175 $0.170 $0.175 $0.005
Vista Gold Corp (VGZ-T) 15,800 $22,120 $1.430 $1.370 $1.390 $0.010
Viva Gold Corp (VAU-V) 71,000 $21,833 $0.320 $0.295 $0.305 ($0.005)
VR Resources Ltd (VRR-V) 3,000 $885 $0.295 $0.295 $0.295 $0.000
Vulcan Minerals Inc (VUL-V) 25,000 $2,063 $0.085 $0.080 $0.085 $0.005
Wallbridge Mining Co Ltd (WM-T) 645,800 $600,594 $0.940 $0.920 $0.920 ($0.020)
Wealth Minerals Ltd (WML-V) 108,000 $10,260 $0.100 $0.090 $0.090 $0.000
Wesdome Gold Mines Ltd (WDO-T) 381,000 $5,305,425 $14.120 $13.730 $14.040 $0.070
West High Yield Resources Ltd (WHY-V) 104,500 $18,549 $0.185 $0.170 $0.170 $0.005
West Red Lake Gold Mines Inc (RLG-CSE) 181,500 $21,326 $0.120 $0.115 $0.115 $0.000
Western Copper and Gold Corp (WRN-T) 6,600 $10,197 $1.570 $1.520 $1.550 $0.000
Western Uranium & Vanadium Corp (WUC-CSE) 49,200 $34,686 $0.720 $0.690 $0.690 ($0.030)
Westhaven Gold Corp (WHN-V) 259,800 $249,408 $0.980 $0.940 $0.960 ($0.020)
Wheaton Precious Metals Corp (WPM-T) 482,800 $32,050,678 $67.090 $65.680 $65.770 ($0.970)
White Gold Corp (WGO-V) 57,900 $57,321 $1.010 $0.970 $0.980 ($0.010)
White Rock Minerals Ltd (WRM-ASX) 76,188 $42,284 $0.560 $0.550 $0.550 $0.000
Wildsky Resources Inc (WSK.H-V) 0 $0 $0.000 $0.000 $0.245 $0.000
Windfall Geotek Inc (WIN-V) 92,000 $7,130 $0.080 $0.075 $0.075 $0.000
Xanadu Mines Ltd (XAM-ASX) 1,351,989 $59,488 $0.045 $0.043 $0.044 $0.002
Ximen Mining Corp (XIM-V) 104,700 $40,571 $0.400 $0.375 $0.385 ($0.020)
X-Terra Resources Inc (XTT-V) 165,100 $25,591 $0.160 $0.150 $0.155 ($0.005)
Yamana Gold Inc (YRI-T) 2,099,500 $16,628,040 $8.020 $7.820 $7.840 ($0.120)
Yorbeau Resources Inc (YRB-T) 637,000 $30,258 $0.050 $0.045 $0.050 $0.005
ZEN Graphene Solutions (ZEN-V) 79,400 $63,520 $0.820 $0.780 $0.810 $0.000
Zephyr Minerals Ltd (ZFR-V) 189,500 $32,689 $0.175 $0.170 $0.175 $0.005
Zinc One Resources Inc (Z-V) 0 $0 $0.000 $0.000 $0.010 $0.000
ZincX Resources Corp (ZNX-V) 3,000 $300 $0.100 $0.100 $0.100 $0.000

 
 

You can return to the Top of this page


Copyright © 2020 Kaiser Research Online, All Rights Reserved