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 August 11, 2020
Company Free Volume Value High Low Close Chg
Abitibi Royalties Inc (RZZ-V) 7,800 $168,285 $21.900 $21.250 $21.600 $0.100
Adamera Minerals Corp (ADZ-V) 237,000 $26,070 $0.115 $0.105 $0.105 ($0.015)
Adventus Mining Corp (ADZN-V) 326,300 $393,192 $1.250 $1.160 $1.160 ($0.090)
Aeris Resources Ltd (AIS-ASX) 12,918,313 $762,180 $0.062 $0.056 $0.056 ($0.003)
Agnico-Eagle Mines Ltd (AEM-T) 1,378,000 $142,250,940 $105.650 $100.810 $102.790 ($6.590)
Alacer Gold Corp (ASR-T) 1,062,200 $9,055,255 $8.790 $8.260 $8.290 ($0.850)
Alamos Gold Inc (AGI-T) 1,381,200 $17,741,514 $13.170 $12.520 $12.680 ($0.830)
Aldebaran Resources Inc (ALDE-V) 110,000 $36,575 $0.335 $0.330 $0.335 ($0.035)
Alexco Resource Corp (AXU-T) 704,900 $2,527,067 $3.730 $3.440 $3.540 ($0.300)
Alicanto Minerals Ltd (AQI-ASX) 1,408,976 $165,555 $0.120 $0.115 $0.115 $0.000
Almaden Minerals Ltd (AMM-T) 119,300 $109,160 $0.940 $0.890 $0.890 ($0.080)
Altamira Gold Corp (ALTA-V) 301,000 $34,615 $0.120 $0.110 $0.115 ($0.010)
Altius Minerals Corp (ALS-T) 64,100 $741,317 $11.820 $11.310 $11.320 ($0.500)
Alto Ventures Ltd (ATV-V) 46,500 $7,091 $0.160 $0.145 $0.145 ($0.030)
ALX Resources Corp (AL-V) 108,400 $7,859 $0.075 $0.070 $0.070 ($0.010)
Amarillo Gold Corp (AGC-V) 1,292,500 $361,900 $0.295 $0.265 $0.270 ($0.040)
American Creek Resources Ltd (AMK-V) 905,400 $353,106 $0.400 $0.380 $0.380 ($0.050)
American Lithium Corp (LI-V) 271,000 $489,155 $1.860 $1.750 $1.750 ($0.110)
Amerigo Resources Ltd (ARG-T) 8,000 $4,200 $0.530 $0.520 $0.520 ($0.010)
Anaconda Mining Inc (ANX-T) 1,169,600 $701,760 $0.640 $0.560 $0.560 ($0.060)
Aranjin Resources Ltd (ARJN-V) 0 $0 $0.000 $0.000 $0.045 $0.000
Arctic Star Exploration Corp (ADD-V) 883,400 $26,502 $0.030 $0.030 $0.030 $0.000
Argo Gold Inc (ARQ-CSE) 85,300 $20,259 $0.250 $0.225 $0.225 ($0.020)
Argonaut Gold Inc (AR-T) 2,222,600 $6,034,359 $2.820 $2.610 $2.670 ($0.250)
Asante Gold Corporation (ASE-CSE) 30,000 $2,250 $0.080 $0.070 $0.070 ($0.015)
Ascendant Resources Inc (ASND-T) 9,500 $1,116 $0.120 $0.115 $0.115 ($0.005)
Ascot Resources Ltd (AOT-T) 371,200 $400,896 $1.110 $1.050 $1.050 ($0.080)
Aston Bay Holdings Ltd (BAY-V) 490,700 $33,122 $0.070 $0.065 $0.070 $0.000
Atac Resources Ltd (ATC-V) 718,200 $263,939 $0.385 $0.350 $0.380 ($0.010)
Aurania Resources Ltd (ARU-V) 39,500 $167,283 $4.370 $4.100 $4.170 ($0.200)
Auryn Resources Inc (AUG-T) 408,000 $1,221,960 $3.120 $2.870 $2.930 ($0.250)
AUX Resources Corp (AUX-V) 87,300 $37,321 $0.450 $0.405 $0.420 ($0.030)
Avalon Advanced Materials Inc (AVL-T) 308,100 $25,418 $0.085 $0.080 $0.080 ($0.005)
Avidian Gold Corp (AVG-V) 252,400 $89,602 $0.360 $0.350 $0.350 ($0.020)
Avino Silver & Gold Mines Ltd (ASM-T) 414,100 $617,009 $1.550 $1.430 $1.530 ($0.140)
AVZ Minerals Ltd (AVZ-ASX) 7,167,096 $473,028 $0.068 $0.064 $0.064 ($0.002)
Awale Resources Ltd (ARIC-V) 24,500 $3,798 $0.155 $0.155 $0.155 ($0.015)
Aya Gold & Silver Inc (AYA-V) 138,900 $318,081 $2.380 $2.200 $2.350 ($0.060)
Azimut Exploration Inc (AZM-V) 191,800 $321,265 $1.800 $1.550 $1.600 ($0.200)
Aztec Minerals Corp (AZT-V) 1,573,600 $704,186 $0.495 $0.400 $0.410 ($0.075)
Azure Minerals Ltd (AZS-ASX) 969,256 $164,774 $0.175 $0.165 $0.165 ($0.010)
B2Gold Corp (BTO-T) 6,025,200 $52,509,618 $8.930 $8.500 $8.570 ($0.700)
Banyan Gold Corp (BYN-V) 1,383,000 $394,155 $0.295 $0.275 $0.285 ($0.020)
Barrick Gold Corp (ABX-T) 9,309,800 $330,684,096 $36.680 $34.360 $34.870 ($3.450)
Batero Gold Corp (BAT-V) 25,400 $2,794 $0.115 $0.105 $0.105 ($0.015)
Battle North Gold Corp (BNAU-T) 222,000 $409,590 $1.930 $1.760 $1.870 ($0.090)
Benton Resources Inc (BEX-V) 106,500 $21,566 $0.210 $0.195 $0.195 ($0.015)
BHP Group Ltd (BHP-NY) 2,974,100 $170,445,671 $57.930 $56.690 $56.830 ($0.330)
Blackrock Gold Corp (BRC-V) 506,900 $684,315 $1.410 $1.290 $1.290 ($0.140)
Blind Creek Resources Ltd (BCK-V) 133,500 $28,369 $0.235 $0.190 $0.190 ($0.060)
BlueBird Battery Metals Inc (BATT-V) 51,500 $4,893 $0.095 $0.095 $0.095 $0.000
BonTerra Resources Inc (BTR-V) 240,000 $313,200 $1.350 $1.260 $1.290 ($0.090)
Boundary Gold & Copper Mining Ltd (BDGC-V) 278,000 $18,070 $0.070 $0.060 $0.060 ($0.005)
Brixton Metals Corp (BBB-V) 1,614,000 $722,265 $0.470 $0.425 $0.440 ($0.060)
Bunker Hill Mining Corp (BNKR-CSE) 76,800 $44,160 $0.600 $0.550 $0.570 ($0.050)
BWR Exploration Inc (BWR-V) 465,000 $25,575 $0.060 $0.050 $0.050 ($0.008)
C3 Metals Inc (CCCM-V) 0 $0 $0.000 $0.000 $0.055 $0.000
Cabral Gold Inc (CBR-V) 388,200 $102,873 $0.270 $0.260 $0.265 ($0.020)
Callinex Mines Inc (CNX-V) 38,200 $109,443 $2.940 $2.790 $2.850 ($0.240)
Canalaska Uranium Ltd (CVV-V) 291,200 $58,240 $0.220 $0.180 $0.190 ($0.030)
Canarc Resource Corp (CCM-T) 147,000 $14,700 $0.105 $0.095 $0.095 ($0.015)
Candente Copper Corp (DNT-T) 54,500 $5,041 $0.100 $0.085 $0.090 $0.000
Canstar Resources Inc (ROX-V) 0 $0 $0.000 $0.000 $0.125 $0.000
Cardero Resource Corp (CDU-V) 0 $0 $0.000 $0.000 $0.050 $0.000
Cardinal Resources Ltd (CDV-ASX) 287,225 $208,238 $0.730 $0.720 $0.730 $0.010
Cassini Resources Ltd (CZI-ASX) 1,962,780 $407,277 $0.215 $0.200 $0.210 $0.005
Centaurus Metals Ltd (CTM-ASX) 641,349 $328,691 $0.525 $0.500 $0.500 ($0.020)
Centerra Gold Inc (CG-T) 1,469,200 $24,263,838 $17.040 $15.990 $16.030 ($1.410)
Centurion Minerals Ltd (CTN-V) 0 $0 $0.000 $0.000 $0.070 $0.000
Century Global Commodities Corp (CNT-T) 600 $48 $0.080 $0.080 $0.080 ($0.020)
Champion Bear Resources Ltd (CBA-V) 40,500 $6,075 $0.150 $0.150 $0.150 $0.000
Chatham Rock Phosphate Ltd (NZP-V) 0 $0 $0.000 $0.000 $0.105 $0.000
Chesapeake Gold Corp (CKG-V) 73,300 $454,460 $6.480 $5.920 $6.140 ($0.530)
Chilean Metals Inc (CMX-V) 139,900 $11,892 $0.090 $0.080 $0.085 ($0.015)
Clean TeQ Holdings Ltd (CLQ-ASX) 1,372,502 $250,482 $0.195 $0.170 $0.170 ($0.015)
Commander Resources Ltd (CMD-V) 29,600 $3,404 $0.120 $0.110 $0.110 ($0.015)
Commerce Resources Corp (CCE-V) 11,700 $3,218 $0.280 $0.270 $0.270 ($0.015)
Condor Gold plc (COG-T) 3,000 $3,600 $1.200 $1.200 $1.200 $0.000
Constantine Metal Resources Ltd (CEM-V) 16,000 $2,800 $0.175 $0.175 $0.175 ($0.015)
Copper Fox Metals Inc (CUU-V) 21,900 $3,395 $0.160 $0.150 $0.160 $0.005
Copper Mountain Mining Corp (CMMC-T) 206,800 $153,032 $0.750 $0.730 $0.740 ($0.010)
Cornerstone Capital Res Inc (CGP-V) 11,300 $40,624 $3.700 $3.490 $3.700 $0.000
Cornish Metals Inc (CUSN-V) 45,000 $3,938 $0.090 $0.085 $0.090 $0.005
Corvus Gold Inc (KOR-T) 302,600 $1,107,516 $3.800 $3.520 $3.670 ($0.250)
Critical Elements Lithium Corp (CRE-V) 101,900 $30,570 $0.310 $0.290 $0.310 $0.015
Crown Mining Corp (CWM-V) 218,000 $20,165 $0.095 $0.090 $0.090 ($0.005)
Dark Horse Resources Ltd (DHR-ASX) 8,347,133 $16,694 $0.002 $0.002 $0.002 $0.000
Dateline Resources Ltd (DTR-ASX) 20,396,559 $50,991 $0.003 $0.002 $0.003 $0.001
Defiance Silver Corp (DEF-V) 245,400 $76,688 $0.320 $0.305 $0.305 ($0.030)
Denison Mines Corp (DML-T) 383,500 $243,523 $0.660 $0.610 $0.630 ($0.010)
Desert Mountain Energy Corp (DME-V) 82,500 $57,750 $0.710 $0.690 $0.690 ($0.020)
Diamcor Mining Inc (DMI-V) 88,000 $6,380 $0.075 $0.070 $0.075 ($0.005)
Dios Explorations Inc (DOS-V) 106,500 $13,579 $0.135 $0.120 $0.120 ($0.015)
Dundee Precious Metals Inc (DPM-T) 1,624,000 $14,668,780 $9.250 $8.815 $8.900 ($0.670)
Dynacor Gold Mines Inc (DNG-T) 103,200 $231,684 $2.350 $2.140 $2.140 ($0.280)
Dynasty Gold Corp (DYG-V) 20,500 $2,614 $0.130 $0.125 $0.125 ($0.005)
Eagle Plains Resources Ltd (EPL-V) 51,500 $7,854 $0.155 $0.150 $0.150 ($0.005)
Eldorado Gold Corp (ELD-T) 1,368,300 $20,346,621 $15.280 $14.460 $14.500 ($1.360)
Ely Gold Royalties Inc (ELY-V) 385,000 $590,975 $1.600 $1.470 $1.500 ($0.150)
Emerald Resources NL (EMR-ASX) 454,246 $304,345 $0.690 $0.650 $0.650 ($0.015)
EMX Royalty Corp (EMX-V) 54,900 $191,876 $3.600 $3.390 $3.530 ($0.080)
Endeavour Silver Corp (EDR-T) 1,996,100 $9,880,695 $5.090 $4.810 $4.910 ($0.550)
Energold Drilling Corp (EGD.H-V) 0 $0 $0.000 $0.000 $0.045 $0.000
Energy Fuels Inc (EFR-T) 239,600 $552,278 $2.380 $2.230 $2.240 ($0.140)
Engineer Gold Mines Ltd (EAU-V) 258,700 $48,506 $0.195 $0.180 $0.190 ($0.010)
Entree Resources Ltd (ETG-T) 254,900 $102,597 $0.425 $0.380 $0.405 ($0.010)
Erdene Resource Dev Corp (ERD-T) 287,800 $158,290 $0.560 $0.540 $0.560 ($0.020)
Ero Copper Corp (ERO-T) 194,100 $3,544,266 $18.600 $17.920 $18.000 ($0.390)
Evrim Resources Corp (EVM-V) 94,100 $45,639 $0.500 $0.470 $0.470 ($0.025)
Excelsior Mining Corp (MIN-T) 43,800 $32,631 $0.760 $0.730 $0.730 ($0.030)
Far Resources Ltd (FAT-CSE) 170,000 $17,850 $0.110 $0.100 $0.105 ($0.005)
Fireweed Zinc Ltd (FWZ-V) 66,900 $41,813 $0.650 $0.600 $0.600 ($0.030)
First Cobalt Corp (FCC-V) 854,600 $119,644 $0.145 $0.135 $0.140 ($0.005)
First Majestic Silver Corp (FR-T) 2,070,800 $32,563,330 $16.400 $15.050 $15.240 ($2.080)
First Mining Gold Corp (FF-T) 1,898,300 $958,642 $0.520 $0.490 $0.500 ($0.040)
Fission Uranium Corp (FCU-T) 455,500 $173,090 $0.395 $0.365 $0.365 ($0.025)
Focus Graphite Inc (FMS-V) 203,000 $6,090 $0.030 $0.030 $0.030 $0.000
Foran Mining Corp (FOM-V) 92,600 $18,520 $0.200 $0.200 $0.200 ($0.005)
Fortune Minerals Ltd (FT-T) 233,700 $18,112 $0.080 $0.075 $0.080 $0.000
Forum Energy Metals Corp (FMC-V) 54,900 $7,137 $0.135 $0.125 $0.135 $0.010
FPX Nickel Corp (FPX-V) 45,700 $16,909 $0.385 $0.355 $0.360 ($0.030)
Frontier Lithium Inc (FL-V) 31,500 $6,773 $0.220 $0.210 $0.220 $0.010
Galan Lithium Ltd (GLN-ASX) 254,379 $39,683 $0.157 $0.155 $0.155 $0.000
Galway Metals Inc (GWM-V) 695,300 $1,053,380 $1.630 $1.400 $1.510 ($0.080)
Gatling Exploration Inc (GTR-V) 230,800 $85,973 $0.390 $0.355 $0.365 ($0.035)
Genesis Metals Corp (GIS-V) 245,100 $68,628 $0.290 $0.270 $0.280 ($0.015)
Geomega Resources Inc (GMA-V) 103,000 $18,283 $0.180 $0.175 $0.175 $0.005
GFG Resources Inc (GFG-V) 132,600 $34,808 $0.270 $0.255 $0.260 ($0.015)
Gibb River Diamonds Ltd (GIB-ASX) 215,000 $12,363 $0.058 $0.057 $0.058 $0.001
Giga Metals Corp (GIGA-V) 48,100 $14,671 $0.310 $0.300 $0.305 ($0.010)
Globex Mining Enterprises Ltd (GMX-T) 117,000 $79,560 $0.700 $0.660 $0.660 ($0.040)
GMV Minerals Inc (GMV-V) 86,000 $22,360 $0.270 $0.250 $0.250 ($0.040)
Go Metals Corp (GOCO-CSE) 5,500 $206 $0.045 $0.030 $0.030 $0.000
Gold Terra Resource Corp (YGT-V) 491,300 $221,085 $0.465 $0.435 $0.435 ($0.045)
Golden Arrow Resources Corp (GRG-V) 741,800 $135,379 $0.190 $0.175 $0.175 ($0.015)
Golden Minerals Company (AUMN-T) 59,000 $33,335 $0.580 $0.550 $0.570 ($0.020)
Golden Predator Mining Corp (GPY-V) 445,600 $165,986 $0.390 $0.355 $0.365 ($0.030)
Golden Ridge Resources Ltd (GLDN-V) 102,500 $22,294 $0.230 $0.205 $0.205 ($0.035)
Golden Share Resources Corp (GSH-V) 25,000 $4,688 $0.190 $0.185 $0.185 ($0.005)
Golden Star Resources Ltd (GSC-T) 150,700 $910,982 $6.180 $5.910 $5.990 ($0.390)
Goldgroup Mining Inc (GGA-T) 813,400 $56,938 $0.080 $0.060 $0.065 ($0.020)
Goldmining Inc (GOLD-T) 970,400 $2,052,396 $2.200 $2.030 $2.070 ($0.190)
Goldquest Mining Corp (GQC-V) 437,800 $169,648 $0.410 $0.365 $0.390 ($0.010)
Goldsource Mines Inc (GXS-V) 877,400 $107,482 $0.125 $0.120 $0.120 ($0.010)
Goldstar Minerals Inc (GDM-V) 0 $0 $0.000 $0.000 $0.020 $0.000
Gossan Resources Ltd (GSS-V) 0 $0 $0.000 $0.000 $0.045 $0.000
Goviex Uranium Inc (GXU-V) 303,500 $41,731 $0.140 $0.135 $0.135 ($0.005)
Gowest Gold Ltd (GWA-V) 35,500 $10,828 $0.310 $0.300 $0.310 ($0.010)
GR Silver Mining Ltd (GRSL-V) 521,200 $372,658 $0.730 $0.700 $0.720 ($0.060)
Gran Colombia Gold Corp (GCM-T) 540,400 $3,626,084 $6.950 $6.470 $6.470 ($0.810)
Granada Gold Mine Inc (GGM-V) 794,500 $204,584 $0.275 $0.240 $0.255 ($0.025)
Great Northern Minerals Ltd (GNM-ASX) 3,664,758 $87,954 $0.025 $0.023 $0.024 ($0.001)
Grid Metals Corp (GRDM-V) 892,500 $131,644 $0.160 $0.135 $0.135 ($0.025)
Grizzly Discoveries Inc (GZD-V) 121,700 $8,519 $0.075 $0.065 $0.075 ($0.005)
GT Gold Corp (GTT-V) 390,400 $528,992 $1.390 $1.320 $1.340 ($0.090)
Happy Creek Minerals Ltd (HPY-V) 74,000 $7,400 $0.100 $0.100 $0.100 $0.000
Harfang Exploration Inc (HAR-V) 41,500 $12,450 $0.305 $0.295 $0.300 ($0.005)
Harte Gold Corp (HRT-T) 1,817,500 $327,150 $0.190 $0.170 $0.180 ($0.020)
Hecla Mining Company (HL-N) 18,372,800 $105,827,328 $5.960 $5.560 $5.630 ($0.600)
Highland Copper Company Inc (HI-V) 506,400 $18,990 $0.040 $0.035 $0.040 ($0.005)
HPQ-Silicon Resources Inc (HPQ-V) 1,619,200 $752,928 $0.500 $0.430 $0.430 ($0.070)
Hudson Resources Inc (HUD-V) 3,100 $310 $0.100 $0.100 $0.100 ($0.005)
IAMGOLD Corporation (IMG-T) 2,835,000 $15,549,975 $5.630 $5.340 $5.370 ($0.550)
Impact Silver Corp (IPT-V) 895,200 $828,060 $0.950 $0.900 $0.920 ($0.090)
Inca One Gold Corp (IO-V) 93,800 $60,032 $0.660 $0.620 $0.630 ($0.060)
Independence Gold Corp (IGO-V) 118,000 $15,340 $0.140 $0.120 $0.140 $0.005
Integra Resources Corp (ITR-V) 169,400 $781,781 $4.900 $4.330 $4.900 ($0.100)
Intl Millenium Mining Corp (IMI-V) 30,000 $750 $0.025 $0.025 $0.025 $0.000
INV Metals Inc (INV-T) 274,800 $167,628 $0.650 $0.570 $0.600 ($0.070)
IsoEnergy Ltd (ISO-V) 120,900 $139,640 $1.190 $1.120 $1.160 $0.000
Ivanhoe Mines Ltd (IVN-T) 1,482,600 $7,398,174 $5.100 $4.880 $5.050 ($0.090)
Jaguar Mining Inc (JAG-T) 1,143,500 $737,558 $0.680 $0.610 $0.650 ($0.030)
Jameson Resources Ltd (JAL-ASX) 50,451 $6,054 $0.120 $0.120 $0.120 $0.000
Japan Gold Corp (JG-V) 138,400 $45,326 $0.340 $0.315 $0.335 ($0.005)
K92 Mining Inc (KNT-V) 1,384,600 $8,376,830 $6.500 $5.600 $6.240 ($0.560)
Karora Resources Inc (KRR-T) 1,064,800 $3,875,872 $3.770 $3.510 $3.640 ($0.190)
Kerr Mines Inc (KER-T) 952,500 $138,113 $0.150 $0.140 $0.140 ($0.010)
Kesselrun Resources Ltd (KES-V) 694,400 $190,960 $0.290 $0.260 $0.280 ($0.015)
Kinross Gold Corp (K-T) 8,348,100 $96,566,647 $11.970 $11.165 $11.330 ($1.150)
Klondike Silver Corp (KS-V) 143,300 $9,315 $0.065 $0.065 $0.065 $0.000
Kutcho Copper Corp (KC-V) 66,000 $13,365 $0.205 $0.200 $0.205 $0.005
Lara Exploration Ltd (LRA-V) 15,200 $10,944 $0.720 $0.720 $0.720 ($0.030)
Latin Metals Inc (LMS-V) 118,500 $15,109 $0.130 $0.125 $0.125 ($0.015)
Laurion Mineral Expl Inc (LME-V) 80,000 $16,200 $0.205 $0.200 $0.205 $0.000
Leading Edge Materials Corp (LEM-V) 37,400 $5,891 $0.160 $0.155 $0.155 $0.005
Libero Copper & Gold Corp (LBC-V) 862,900 $148,850 $0.180 $0.165 $0.165 ($0.005)
Lion One Metals Ltd (LIO-V) 506,800 $1,021,202 $2.060 $1.970 $1.980 ($0.150)
Lithium Chile Inc (LITH-V) 36,500 $9,216 $0.260 $0.245 $0.250 ($0.025)
Lithoquest Diamonds Inc (LDI-V) 0 $0 $0.000 $0.000 $0.060 $0.000
Lomiko Metals Inc (LMR-V) 113,000 $4,803 $0.045 $0.040 $0.040 ($0.005)
Lucara Diamond Corp (LUC-T) 192,900 $109,953 $0.590 $0.550 $0.560 ($0.030)
Lundin Gold Inc (LUG-T) 595,800 $6,732,540 $11.680 $10.920 $11.020 ($0.880)
Lundin Mining Corp (LUN-T) 1,323,300 $10,169,561 $7.850 $7.520 $7.570 ($0.220)
Magna Terra Minerals Inc (MTT-V) 0 $0 $0.000 $0.000 $0.020 $0.000
Mako Mining Corp (MKO-V) 685,100 $323,710 $0.495 $0.450 $0.480 ($0.040)
Manas Resources Ltd (MSR-ASX) 2,500,000 $12,500 $0.005 $0.005 $0.005 $0.000
Mandalay Resources Corp (MND-T) 32,400 $60,588 $1.930 $1.810 $1.870 ($0.090)
Manganese X Energy Corp (MN-V) 163,200 $14,688 $0.095 $0.085 $0.095 $0.005
Manitou Gold Inc (MTU-V) 1,299,300 $84,455 $0.070 $0.060 $0.070 ($0.005)
Marathon Gold Corp (MOZ-T) 1,019,600 $2,181,944 $2.200 $2.080 $2.110 ($0.160)
Marimaca Copper Corp (MARI-T) 57,100 $179,580 $3.410 $2.880 $3.090 ($0.330)
Maritime Resources Corp (MAE-V) 839,500 $132,221 $0.170 $0.145 $0.170 ($0.005)
McEwen Mining Inc (MUX-T) 837,700 $1,436,656 $1.780 $1.650 $1.650 ($0.160)
MegumaGold Corp (NSAU-CSE) 0 $0 $0.000 $0.000 $0.300 $0.000
Metals Creek Resources Corp (MEK-V) 641,000 $56,088 $0.090 $0.085 $0.085 ($0.005)
Midas Gold Corp (MAX-T) 1,233,000 $1,880,325 $1.590 $1.460 $1.480 ($0.170)
Midland Exploration Inc (MD-V) 64,100 $63,139 $1.070 $0.900 $0.900 ($0.100)
Millennial Lithium Corp (ML-V) 17,700 $26,108 $1.500 $1.450 $1.450 ($0.050)
Minera Alamos Inc (MAI-V) 705,800 $458,770 $0.680 $0.620 $0.670 $0.010
Mineral Mountain Res Ltd (MMV-V) 169,200 $48,645 $0.300 $0.275 $0.295 $0.000
Mirasol Resources Ltd (MRZ-V) 217,900 $91,518 $0.435 $0.405 $0.405 ($0.035)
Monarques Gold Corp (MQR-T) 1,321,200 $640,782 $0.510 $0.460 $0.475 ($0.045)
Moneta Porcupine Mines Inc (ME-T) 712,100 $113,936 $0.165 $0.155 $0.160 ($0.005)
Montero Mining & Exp Ltd (MON-V) 255,000 $31,875 $0.130 $0.120 $0.130 $0.000
Monument Mining Ltd (MMY-V) 74,000 $7,030 $0.100 $0.090 $0.090 ($0.010)
Morien Resources Corp (MOX-V) 47,000 $6,815 $0.150 $0.140 $0.140 ($0.005)
Mundoro Capital Inc (MUN-V) 0 $0 $0.000 $0.000 $0.155 $0.000
Murchison Minerals Ltd (MUR-V) 206,000 $17,510 $0.085 $0.085 $0.085 ($0.010)
Nemaska Lithium Inc (NMX-T) 0 $0 $0.000 $0.000 $0.165 $0.000
Neo Lithium Corp (NLC-V) 224,700 $141,561 $0.660 $0.600 $0.630 $0.030
Nevada Copper Corp (NCU-T) 2,807,000 $378,945 $0.140 $0.130 $0.130 ($0.010)
Nevada Exploration Inc (NGE-V) 166,000 $32,370 $0.205 $0.185 $0.200 ($0.010)
Nevada Zinc Corp (NZN-V) 0 $0 $0.000 $0.000 $0.060 $0.000
New Gold Inc (NGD-T) 3,000,200 $5,790,386 $1.990 $1.870 $1.890 ($0.200)
New Pacific Metals Corp (NUAG-T) 99,200 $579,824 $6.120 $5.570 $5.570 ($0.620)
Newcrest Mining Ltd (NCM-ASX) 3,587,288 $128,137,927 $36.240 $35.200 $35.240 ($1.010)
Newmont Corp (NEM-N) 11,405,400 $727,607,493 $64.940 $62.650 $62.870 ($5.020)
Newrange Gold Corp (NRG-V) 700,700 $150,651 $0.225 $0.205 $0.210 ($0.010)
Nexa Resources SA (NEXA-T) 400 $3,804 $9.790 $9.230 $9.420 ($0.450)
NextSource Materials Inc (NEXT-T) 205,200 $7,695 $0.040 $0.035 $0.035 ($0.005)
Nicola Mining Inc (NIM-V) 166,800 $27,105 $0.165 $0.160 $0.160 ($0.015)
NioBay Metals Inc (NBY-V) 25,000 $14,125 $0.580 $0.550 $0.570 ($0.010)
Noront Resources Ltd (NOT-V) 193,000 $34,740 $0.185 $0.175 $0.175 ($0.005)
Norra Metals Corp (NORA-V) 110,000 $4,950 $0.045 $0.045 $0.045 $0.000
North American Nickel Inc (NAN-V) 96,000 $9,120 $0.100 $0.090 $0.090 $0.005
North Arrow Minerals Inc (NAR-V) 25,500 $1,530 $0.060 $0.060 $0.060 $0.000
Northern Dynasty Minerals Ltd (NDM-T) 1,522,400 $2,983,904 $2.010 $1.910 $1.960 ($0.060)
Northern Graphite Corp (NGC-V) 29,300 $8,937 $0.320 $0.290 $0.320 $0.010
Northern Shield Resources Inc (NRN-V) 247,500 $32,794 $0.135 $0.130 $0.130 ($0.010)
Northern Superior Resources Inc (SUP-V) 0 $0 $0.000 $0.000 $0.560 $0.000
Northern Vertex Mining Corp (NEE-V) 0 $0 $0.000 $0.000 $0.510 $0.000
NorZinc Ltd (NZC-T) 133,000 $13,633 $0.105 $0.100 $0.100 ($0.005)
Nouveau Monde Graphite Inc (NOU-V) 29,500 $5,974 $0.205 $0.200 $0.200 ($0.005)
Novagold Resources Inc (NG-T) 708,400 $7,937,622 $11.550 $10.860 $10.900 ($1.140)
OceanaGold Corp (OGC-T) 2,117,400 $6,865,670 $3.340 $3.145 $3.160 ($0.280)
Olivut Resources Ltd (OLV-V) 0 $0 $0.000 $0.000 $0.055 $0.000
Opus One Resources Inc (OOR-V) 51,500 $4,764 $0.095 $0.090 $0.090 ($0.010)
Orefinders Resources Inc (ORX-V) 227,200 $27,832 $0.125 $0.120 $0.125 ($0.005)
Orezone Gold Corp (ORE-V) 286,500 $283,635 $1.030 $0.950 $0.980 ($0.090)
Orford Mining Corp (ORM-V) 174,500 $32,283 $0.200 $0.170 $0.190 ($0.010)
Orla Mining Ltd (OLA-T) 727,600 $4,576,604 $6.530 $6.050 $6.110 ($0.740)
Orsu Metals Corp (OSU-V) 42,500 $16,150 $0.410 $0.350 $0.410 ($0.005)
Orvana Minerals Corp (ORV-T) 114,000 $31,065 $0.295 $0.250 $0.270 ($0.030)
Osino Resources Corp (OSI-V) 335,100 $489,246 $1.530 $1.390 $1.390 ($0.140)
Osisko Gold Royalties Ltd (OR-T) 990,900 $14,511,731 $14.920 $14.370 $14.660 ($0.590)
Osisko Metals Inc (OM-V) 67,200 $30,576 $0.465 $0.445 $0.445 ($0.015)
Otso Gold Corp (OTSO-V) 747,600 $41,118 $0.055 $0.055 $0.055 $0.000
Pacific Empire Minerals Corp (PEMC-V) 280,900 $51,264 $0.190 $0.175 $0.185 ($0.010)
Pacific Rim Cobalt Corp (BOLT-CSE) 60,000 $7,200 $0.120 $0.120 $0.120 ($0.005)
Pacton Gold Inc (PAC-V) 478,400 $602,784 $1.400 $1.120 $1.380 $0.230
Palamina Corp (PA-V) 146,000 $42,340 $0.300 $0.280 $0.280 ($0.040)
Pancontinental Resources Corp (PUC-V) 50,700 $5,577 $0.110 $0.110 $0.110 $0.000
Panoro Minerals Ltd (PML-V) 0 $0 $0.000 $0.000 $0.145 $0.000
Pasinex Resources Ltd (PSE-CSE) 0 $0 $0.000 $0.000 $0.025 $0.000
Pasofino Gold Ltd (VEIN-V) 272,700 $98,172 $0.370 $0.350 $0.350 ($0.030)
Patagonia Gold Corp (PGDC-V) 5,000 $675 $0.135 $0.135 $0.135 ($0.005)
Peel Mining Ltd (PEX-ASX) 181,520 $42,657 $0.240 $0.230 $0.240 $0.005
Pelangio Exploration Inc (PX-V) 6,500 $1,414 $0.220 $0.215 $0.220 ($0.015)
Peloton Minerals Corp (PMC-CSE) 52,600 $4,997 $0.095 $0.095 $0.095 ($0.005)
Plateau Energy Metals Inc (PLU-V) 37,000 $12,118 $0.340 $0.315 $0.315 ($0.025)
Playfair Mining Ltd (PLY-V) 130,300 $18,242 $0.145 $0.135 $0.140 $0.000
Polymet Mining Corp (POM-T) 32,900 $20,234 $0.630 $0.600 $0.630 ($0.020)
Power Group Projects Corp (PGP-V) 336,200 $21,013 $0.080 $0.045 $0.060 $0.015
PPX Mining Corp (PPX-V) 43,500 $3,263 $0.095 $0.055 $0.080 $0.025
Premier Gold Mines Ltd (PG-T) 887,900 $2,241,948 $2.590 $2.460 $2.520 ($0.150)
Probe Metals Inc (PRB-V) 174,100 $250,704 $1.480 $1.400 $1.410 ($0.060)
Prospero Silver Corp (PSL-V) 0 $0 $0.000 $0.000 $0.350 $0.000
Puma Exploration Inc (PUMA-V) 62,500 $8,281 $0.140 $0.125 $0.125 ($0.025)
Purepoint Uranium Corp (PTU-V) 261,000 $14,355 $0.055 $0.055 $0.055 ($0.005)
QMX Gold Corp (QMX-V) 633,300 $106,078 $0.175 $0.160 $0.165 ($0.015)
Quaterra Resources Inc (QTA-V) 8,500 $850 $0.100 $0.100 $0.100 $0.000
Radisson Mining Resources Inc (RDS-V) 272,100 $88,433 $0.340 $0.310 $0.320 ($0.040)
Red Metal Ltd (RDM-ASX) 519,763 $85,761 $0.170 $0.160 $0.160 ($0.005)
Red Pine Exploration Inc (RPX-V) 131,600 $6,251 $0.050 $0.045 $0.050 $0.000
Redstar Gold Corp (RGC-V) 961,800 $120,225 $0.130 $0.120 $0.120 ($0.010)
Regulus Resources Inc (REG-V) 79,300 $81,283 $1.050 $1.000 $1.010 ($0.010)
Renaissance Gold Inc (REN-V) 184,100 $108,619 $0.640 $0.540 $0.540 ($0.080)
Renforth Resources Inc (RFR-CSE) 1,007,600 $70,532 $0.075 $0.065 $0.070 ($0.010)
Reunion Gold Corp (RGD-V) 926,000 $106,490 $0.125 $0.105 $0.120 ($0.010)
Revelo Resources Corp (RVL-V) 42,000 $5,670 $0.140 $0.130 $0.130 ($0.010)
Revival Gold Inc (RVG-V) 345,600 $381,888 $1.150 $1.060 $1.060 ($0.100)
Rio Tinto Limited (RIO-ASX) 1,795,535 $185,586,498 $104.160 $102.560 $102.790 $0.870
Riversgold Limited (RGL-ASX) 1,051,993 $58,912 $0.058 $0.054 $0.056 ($0.001)
Riverside Resources Inc (RRI-V) 93,000 $35,805 $0.400 $0.370 $0.390 ($0.010)
RJK Explorations Ltd (RJX.A-V) 9,500 $1,758 $0.185 $0.185 $0.185 ($0.025)
Rokmaster Resources Corp (RKR-V) 206,100 $78,833 $0.405 $0.360 $0.370 ($0.050)
Romios Gold Resources Inc (RG-V) 305,500 $19,094 $0.065 $0.060 $0.065 $0.000
Roscan Gold Corp (ROS-V) 435,300 $204,591 $0.485 $0.455 $0.465 ($0.030)
Roxgold Inc (ROXG-T) 1,704,400 $2,513,990 $1.530 $1.420 $1.440 ($0.150)
Royal Road Minerals Ltd (RYR-V) 408,100 $140,795 $0.360 $0.330 $0.335 ($0.040)
Rugby Mining Ltd (RUG-V) 79,500 $10,931 $0.145 $0.130 $0.140 $0.000
S2 Resources Ltd (S2R-ASX) 454,892 $52,313 $0.120 $0.110 $0.115 $0.005
Sabina Gold & Silver Corp (SBB-T) 1,132,400 $2,400,688 $2.180 $2.060 $2.160 ($0.070)
Salazar Resources Ltd (SRL-V) 55,000 $14,575 $0.275 $0.255 $0.255 ($0.025)
Sandstorm Gold Ltd (SSL-T) 907,400 $10,512,229 $11.910 $11.260 $11.360 ($0.860)
Sayona Mining Ltd (SYA-ASX) 9,056,515 $95,093 $0.011 $0.010 $0.010 $0.000
Scandium Intl Mining Corp (SCY-T) 138,900 $16,321 $0.125 $0.110 $0.110 ($0.015)
Searchlight Resources Inc (SCLT-V) 49,500 $5,074 $0.105 $0.100 $0.105 $0.000
Secova Metals Corp (SEK-V) 0 $0 $0.000 $0.000 $0.050 $0.000
SEMAFO Inc (SMF-T) 0 $0 $0.000 $0.000 $4.770 $0.000
Serabi Gold PLC (SBI-T) 1,800 $2,808 $1.570 $1.550 $1.550 ($0.050)
Serengeti Resources Inc (SIR-V) 259,300 $66,122 $0.265 $0.245 $0.255 ($0.020)
Sierra Metals Inc (SMT-T) 18,300 $39,345 $2.210 $2.090 $2.150 ($0.090)
Silver Bear Resources Inc (SBR-T) 287,800 $60,438 $0.230 $0.190 $0.205 ($0.025)
Silver Elephant Mining Corp (ELEF-T) 1,018,200 $493,827 $0.510 $0.460 $0.480 ($0.060)
Silver One Resources Inc (SVE-V) 801,200 $604,906 $0.780 $0.730 $0.730 ($0.120)
Silvercorp Metals Inc (SVM-T) 1,566,700 $15,541,664 $10.230 $9.610 $9.690 ($1.110)
SilverCrest Metals Inc (SIL-T) 821,500 $9,521,185 $12.060 $11.120 $11.500 ($1.100)
Sirios Resources Inc (SOI-V) 233,300 $41,994 $0.190 $0.170 $0.170 ($0.020)
Sitka Gold Corp (SIG-CSE) 187,100 $36,017 $0.205 $0.180 $0.185 ($0.025)
Sixty North Gold Mining Ltd (SXTY-CSE) 6,000 $420 $0.070 $0.070 $0.070 $0.000
Skeena Resources Ltd (SKE-V) 513,400 $1,339,974 $2.700 $2.520 $2.630 ($0.120)
Skyharbour Resources Ltd (SYH-V) 29,500 $5,310 $0.185 $0.175 $0.175 ($0.005)
Sokoman Minerals Corp (SIC VA) 339,000 $37,290 $0.115 $0.105 $0.110 ($0.005)
SolGold plc (SOLG-T) 7,900 $3,496 $0.450 $0.435 $0.435 ($0.035)
Solitario Zinc Corp (SLR-T) 0 $0 $0.000 $0.000 $0.530 $0.000
Sonoro Metals Corp (SMO-V) 101,000 $27,523 $0.285 $0.260 $0.270 ($0.020)
South32 Limited (S32-ASX) 14,285,203 $32,070,281 $2.270 $2.220 $2.240 $0.020
Sphinx Resources Ltd (SFX-V) 57,000 $1,425 $0.025 $0.025 $0.025 $0.000
Star Diamond Corp (DIAM-T) 248,100 $67,607 $0.275 $0.270 $0.275 $0.005
Starcore Intl Mines Ltd (SAM-T) 306,500 $59,001 $0.205 $0.180 $0.185 ($0.025)
Stornoway Diamond Corp (SWY-T) 0 $0 $0.000 $0.000 $0.020 $0.000
Stratabound Minerals Corp (SB-V) 167,800 $38,594 $0.255 $0.205 $0.220 ($0.040)
Talmora Diamond Inc (TAI-CSE) 0 $0 $0.000 $0.000 $0.030 $0.000
Talon Metals Corp (TLO-T) 473,000 $119,433 $0.265 $0.240 $0.255 ($0.010)
Teck Resources Ltd (TECK.B-T) 1,785,200 $27,572,414 $15.640 $15.250 $15.350 $0.110
Telson Mining Corp (TSN-V) 213,800 $44,364 $0.220 $0.195 $0.220 ($0.005)
Teranga Gold Corp (TGZ-T) 951,300 $13,199,288 $14.400 $13.350 $14.110 ($0.900)
Tethyan Resources Corp (TETH-V) 186,800 $72,385 $0.395 $0.380 $0.380 ($0.020)
Thunderstruck Resources Ltd (AWE-V) 265,800 $44,522 $0.175 $0.160 $0.170 $0.000
Timberline Resources Corp (TBR-V) 267,500 $57,513 $0.235 $0.195 $0.220 ($0.045)
Tinka Resources Ltd (TK-V) 89,000 $18,913 $0.220 $0.205 $0.205 ($0.025)
Titan Mining Corp (TI-T) 90,100 $21,399 $0.255 $0.220 $0.220 ($0.050)
TMAC Resources Inc (TMR-T) 129,700 $190,011 $1.490 $1.440 $1.450 ($0.030)
Transition Metals Corp (XTM-V) 25,000 $4,125 $0.170 $0.160 $0.160 ($0.020)
Treasury Metals Inc (TML-T) 50,200 $90,862 $1.900 $1.720 $1.750 $1.100
Tres-Or Resources Ltd (TRS-V) 10,000 $900 $0.090 $0.090 $0.090 ($0.005)
Trevali Mining Corp (TV-T) 906,900 $113,363 $0.130 $0.120 $0.120 ($0.005)
Tri Origin Exploration Ltd (TOE-V) 147,900 $10,353 $0.070 $0.070 $0.070 ($0.005)
Trilogy Metals Inc (TMQ-T) 16,900 $43,940 $2.650 $2.550 $2.550 ($0.140)
TriStar Gold Inc (TSG-V) 322,500 $128,194 $0.415 $0.380 $0.390 ($0.030)
Triumph Gold Corp (TIG-V) 103,000 $35,535 $0.360 $0.330 $0.340 ($0.030)
Troilus Gold Corp (TLG-T) 165,300 $214,064 $1.340 $1.250 $1.280 ($0.090)
Tudor Gold Corp (TUD-V) 274,000 $989,140 $3.750 $3.470 $3.730 ($0.220)
Ucore Rare Metals Inc (UCU-V) 61,400 $7,829 $0.130 $0.125 $0.130 $0.000
UEX Corp (UEX-T) 453,700 $74,861 $0.170 $0.160 $0.160 ($0.005)
Unigold Inc (UGD-V) 405,700 $243,420 $0.620 $0.580 $0.580 ($0.070)
United Battery Metals Corp (UBM-CSE) 23,700 $10,013 $0.445 $0.400 $0.445 $0.040
Uranium Energy Corp (UEC-A) 977,800 $970,955 $1.020 $0.966 $0.974 ($0.026)
Ur-Energy Inc (URE-T) 70,800 $52,038 $0.750 $0.720 $0.740 ($0.020)
Vanadium One Iron Corp (VONE-V) 189,100 $18,437 $0.100 $0.095 $0.100 $0.005
Vanadiumcorp Resource Inc (VRB-V) 337,600 $22,788 $0.070 $0.065 $0.065 $0.000
Velocity Minerals Ltd (VLC-V) 52,100 $24,227 $0.480 $0.450 $0.460 $0.000
Vendetta Mining Corp (VTT-V) 1,276,300 $121,249 $0.100 $0.090 $0.095 $0.005
Victory Nickel Inc (NI-CSE) 1,000 $35 $0.035 $0.035 $0.035 $0.000
Vior Inc (VIO-V) 86,000 $11,180 $0.135 $0.125 $0.125 ($0.005)
Vista Gold Corp (VGZ-T) 101,500 $154,788 $1.610 $1.440 $1.550 ($0.150)
Viva Gold Corp (VAU-V) 66,800 $26,887 $0.435 $0.370 $0.435 ($0.005)
VR Resources Ltd (VRR-V) 10,000 $3,475 $0.350 $0.345 $0.345 ($0.015)
Vulcan Minerals Inc (VUL-V) 58,000 $4,350 $0.080 $0.070 $0.080 $0.010
Wallbridge Mining Co Ltd (WM-T) 1,431,200 $1,309,548 $0.940 $0.890 $0.940 $0.000
Wealth Minerals Ltd (WML-V) 147,100 $17,284 $0.120 $0.115 $0.115 ($0.010)
Wesdome Gold Mines Ltd (WDO-T) 680,500 $8,652,558 $13.130 $12.300 $12.560 ($0.880)
West High Yield Resources Ltd (WHY-V) 6,000 $615 $0.105 $0.100 $0.100 ($0.005)
West Red Lake Gold Mines Inc (RLG-CSE) 894,200 $160,956 $0.185 $0.175 $0.180 ($0.015)
Western Copper and Gold Corp (WRN-T) 69,900 $105,200 $1.570 $1.440 $1.520 ($0.030)
Western Uranium & Vanadium Corp (WUC-CSE) 52,200 $36,279 $0.740 $0.650 $0.700 ($0.040)
Westhaven Gold Corp (WHN-V) 136,500 $115,343 $0.870 $0.820 $0.820 ($0.100)
Wheaton Precious Metals Corp (WPM-T) 1,522,700 $101,160,575 $68.450 $64.420 $65.500 ($5.000)
White Gold Corp (WGO-V) 137,400 $160,758 $1.200 $1.140 $1.160 ($0.050)
White Rock Minerals Ltd (WRM-ASX) 691,354 $477,034 $0.710 $0.670 $0.670 ($0.020)
Wildsky Resources Inc (WSK.H-V) 4,500 $810 $0.180 $0.180 $0.180 ($0.020)
Windfall Geotek Inc (WIN-V) 113,600 $11,644 $0.105 $0.100 $0.100 ($0.005)
Xanadu Mines Ltd (XAM-ASX) 815,377 $43,623 $0.056 $0.051 $0.052 ($0.002)
Ximen Mining Corp (XIM-V) 46,000 $25,300 $0.570 $0.530 $0.540 ($0.030)
X-Terra Resources Inc (XTT-V) 858,500 $143,799 $0.180 $0.155 $0.160 ($0.030)
Yamana Gold Inc (YRI-T) 5,233,000 $41,602,350 $8.210 $7.690 $7.730 ($0.850)
Yorbeau Resources Inc (YRB-T) 105,000 $6,825 $0.070 $0.060 $0.065 $0.000
ZEN Graphene Solutions (ZEN-V) 121,200 $58,176 $0.520 $0.440 $0.445 ($0.045)
Zephyr Minerals Ltd (ZFR-V) 521,800 $545,281 $1.130 $0.960 $1.060 $0.060
Zinc One Resources Inc (Z-V) 831,000 $14,543 $0.020 $0.015 $0.015 $0.000
ZincX Resources Corp (ZNX-V) 20,000 $1,900 $0.100 $0.090 $0.090 ($0.005)

 
 

You can return to the Top of this page


Copyright © 2020 Kaiser Research Online, All Rights Reserved