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 September 25, 2020
Company Free Volume Value High Low Close Chg
Abitibi Royalties Inc (RZZ-V) 3,800 $98,800 $26.250 $25.750 $26.000 $0.020
Adamera Minerals Corp (ADZ-V) 21,600 $1,782 $0.085 $0.080 $0.085 $0.010
Adventus Mining Corp (ADZN-V) 4,700 $4,935 $1.050 $1.050 $1.050 ($0.030)
Aeris Resources Ltd (AIS-ASX) 7,690,734 $426,836 $0.057 $0.054 $0.056 $0.004
Agnico-Eagle Mines Ltd (AEM-T) 423,500 $44,012,238 $105.080 $102.770 $104.630 $0.040
Alacer Gold Corp (ASR-T) 0 $0 $0.000 $0.000 $9.470 $0.000
Alamos Gold Inc (AGI-T) 699,000 $8,145,098 $11.825 $11.480 $11.720 ($0.080)
Aldebaran Resources Inc (ALDE-V) 0 $0 $0.000 $0.000 $0.500 $0.000
Alexco Resource Corp (AXU-T) 298,100 $1,041,860 $3.560 $3.430 $3.490 ($0.080)
Alicanto Minerals Ltd (AQI-ASX) 563,274 $97,165 $0.175 $0.170 $0.175 $0.000
Almaden Minerals Ltd (AMM-T) 103,700 $116,663 $1.160 $1.090 $1.160 $0.050
Altamira Gold Corp (ALTA-V) 76,600 $9,192 $0.125 $0.115 $0.115 ($0.005)
Altius Minerals Corp (ALS-T) 45,800 $468,534 $10.330 $10.130 $10.240 ($0.040)
ALX Resources Corp (AL-V) 32,000 $2,240 $0.070 $0.070 $0.070 $0.000
Amarillo Gold Corp (AGC-V) 349,300 $116,142 $0.340 $0.325 $0.340 $0.015
American Creek Resources Ltd (AMK-V) 692,400 $186,948 $0.290 $0.250 $0.290 $0.040
American Lithium Corp (LI-V) 267,900 $241,110 $0.940 $0.860 $0.940 $0.020
Amerigo Resources Ltd (ARG-T) 29,000 $15,660 $0.550 $0.530 $0.540 $0.000
Anaconda Mining Inc (ANX-T) 73,000 $36,865 $0.520 $0.490 $0.510 ($0.020)
Aranjin Resources Ltd (ARJN-V) 0 $0 $0.000 $0.000 $0.040 $0.000
Arctic Star Exploration Corp (ADD-V) 15,000 $750 $0.055 $0.045 $0.045 ($0.005)
Argo Gold Inc (ARQ-CSE) 81,500 $15,689 $0.200 $0.185 $0.190 $0.005
Argonaut Gold Inc (AR-T) 642,500 $1,709,050 $2.700 $2.620 $2.660 $0.000
Asante Gold Corporation (ASE-CSE) 0 $0 $0.000 $0.000 $0.090 $0.000
Ascendant Resources Inc (ASND-T) 5,000 $450 $0.090 $0.090 $0.090 $0.000
Ascot Resources Ltd (AOT-T) 213,500 $239,120 $1.150 $1.090 $1.120 $0.020
Aston Bay Holdings Ltd (BAY-V) 99,000 $5,693 $0.060 $0.055 $0.060 $0.000
Atac Resources Ltd (ATC-V) 204,800 $55,296 $0.275 $0.265 $0.275 $0.000
Aurania Resources Ltd (ARU-V) 84,900 $426,623 $5.450 $4.600 $5.050 $0.630
Auryn Resources Inc (AUG-T) 181,500 $463,733 $2.620 $2.490 $2.580 $0.050
AUX Resources Corp (AUX-V) 12,500 $5,250 $0.420 $0.420 $0.420 $0.000
Avalon Advanced Materials Inc (AVL-T) 31,000 $2,015 $0.070 $0.060 $0.070 $0.005
Avidian Gold Corp (AVG-V) 30,500 $8,159 $0.270 $0.265 $0.270 $0.000
Avino Silver & Gold Mines Ltd (ASM-T) 77,400 $105,264 $1.390 $1.330 $1.370 $0.000
AVZ Minerals Ltd (AVZ-ASX) 4,586,425 $286,652 $0.063 $0.062 $0.063 $0.002
Awale Resources Ltd (ARIC-V) 103,400 $14,993 $0.150 $0.140 $0.150 $0.000
Aya Gold & Silver Inc (AYA-T) 20,700 $50,094 $2.500 $2.340 $2.370 ($0.030)
Azimut Exploration Inc (AZM-V) 47,200 $51,684 $1.120 $1.070 $1.120 $0.040
Aztec Minerals Corp (AZT-V) 7,300 $3,541 $0.500 $0.470 $0.475 $0.000
Azure Minerals Ltd (AZS-ASX) 907,867 $165,686 $0.195 $0.170 $0.175 $0.000
B2Gold Corp (BTO-T) 3,303,400 $28,062,383 $8.600 $8.390 $8.500 ($0.090)
Banyan Gold Corp (BYN-V) 189,500 $61,114 $0.335 $0.310 $0.315 ($0.020)
Barrick Gold Corp (ABX-T) 3,017,700 $111,338,042 $37.290 $36.500 $37.080 $0.170
Batero Gold Corp (BAT-V) 0 $0 $0.000 $0.000 $0.095 $0.000
Battle North Gold Corp (BNAU-T) 142,900 $250,790 $1.810 $1.700 $1.750 ($0.030)
Benton Resources Inc (BEX-V) 147,500 $27,288 $0.190 $0.180 $0.180 $0.000
BHP Group Ltd (BHP-NY) 2,269,500 $118,116,128 $52.430 $51.660 $52.390 ($0.260)
Big Ridge Gold Corp (BRAU-V) 123,000 $19,680 $0.165 $0.155 $0.155 ($0.005)
Blackrock Gold Corp (BRC-V) 51,100 $47,523 $0.970 $0.890 $0.900 $0.010
Blind Creek Resources Ltd (BCK-V) 1,100 $127 $0.115 $0.115 $0.115 $0.015
BonTerra Resources Inc (BTR-V) 220,800 $250,608 $1.170 $1.100 $1.110 ($0.060)
Boundary Gold & Copper Mining Ltd (BDGC-V) 66,100 $2,479 $0.040 $0.035 $0.035 ($0.005)
Brixton Metals Corp (BBB-V) 274,900 $90,717 $0.345 $0.315 $0.330 ($0.015)
Bunker Hill Mining Corp (BNKR-CSE) 100,700 $59,413 $0.600 $0.580 $0.580 ($0.020)
BWR Exploration Inc (BWR-V) 145,000 $5,800 $0.040 $0.040 $0.040 $0.005
C3 Metals Inc (CCCM-V) 6,000 $300 $0.050 $0.050 $0.050 $0.000
Cabral Gold Inc (CBR-V) 441,300 $271,400 $0.630 $0.600 $0.630 $0.020
Callinex Mines Inc (CNX-V) 10,900 $29,594 $2.740 $2.690 $2.740 $0.060
Canalaska Uranium Ltd (CVV-V) 67,200 $15,624 $0.235 $0.230 $0.235 $0.000
Canarc Resource Corp (CCM-T) 26,000 $3,380 $0.130 $0.130 $0.130 $0.005
Candente Copper Corp (DNT-T) 65,900 $6,096 $0.095 $0.090 $0.095 $0.005
Canstar Resources Inc (ROX-V) 0 $0 $0.000 $0.000 $0.250 $0.000
Cardero Resource Corp (CDU-V) 0 $0 $0.000 $0.000 $0.040 $0.000
Cardinal Resources Ltd (CDV-ASX) 217,773 $230,839 $1.065 $1.055 $1.065 $0.000
Cassini Resources Ltd (CZI-ASX) 0 $0 $0.000 $0.000 $0.220 $0.000
Centaurus Metals Ltd (CTM-ASX) 134,786 $63,686 $0.480 $0.465 $0.470 $0.015
Centerra Gold Inc (CG-T) 522,500 $8,096,138 $15.640 $15.350 $15.470 ($0.060)
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) 2,000 $250 $0.125 $0.125 $0.125 ($0.010)
Chatham Rock Phosphate Ltd (NZP-V) 0 $0 $0.000 $0.000 $0.070 $0.000
Chesapeake Gold Corp (CKG-V) 4,700 $25,803 $5.570 $5.410 $5.410 $0.060
Chilean Metals Inc (CMX-V) 0 $0 $0.000 $0.000 $0.135 $0.000
Clean TeQ Holdings Ltd (CLQ-ASX) 1,170,188 $310,100 $0.275 $0.255 $0.265 $0.010
Commander Resources Ltd (CMD-V) 837,000 $85,793 $0.105 $0.100 $0.105 $0.015
Commerce Resources Corp (CCE-V) 2,500 $781 $0.315 $0.310 $0.310 ($0.020)
Condor Gold plc (COG-T) 0 $0 $0.000 $0.000 $0.750 $0.000
Constantine Metal Resources Ltd (CEM-V) 4,000 $720 $0.180 $0.180 $0.180 ($0.010)
Copper Fox Metals Inc (CUU-V) 49,700 $5,591 $0.115 $0.110 $0.110 $0.005
Copper Mountain Mining Corp (CMMC-T) 169,000 $155,480 $0.930 $0.910 $0.930 $0.020
Cornerstone Capital Res Inc (CGP-V) 39,500 $237,790 $6.190 $5.850 $6.040 $0.050
Cornish Metals Inc (CUSN-V) 54,000 $4,860 $0.090 $0.090 $0.090 $0.005
Corvus Gold Inc (KOR-T) 81,700 $303,924 $3.790 $3.650 $3.720 ($0.030)
Critical Elements Lithium Corp (CRE-V) 16,900 $6,084 $0.370 $0.350 $0.350 ($0.020)
Crown Mining Corp (CWM-V) 0 $0 $0.000 $0.000 $0.075 $0.000
Dark Horse Resources Ltd (DHR-ASX) 0 $0 $0.000 $0.000 $0.004 $0.000
Dateline Resources Ltd (DTR-ASX) 166,683 $500 $0.003 $0.003 $0.003 $0.001
Defiance Silver Corp (DEF-V) 138,300 $71,225 $0.530 $0.500 $0.500 ($0.010)
Denison Mines Corp (DML-T) 455,100 $248,030 $0.560 $0.530 $0.560 $0.030
Desert Mountain Energy Corp (DME-V) 88,800 $142,968 $1.650 $1.570 $1.600 $0.030
Diamcor Mining Inc (DMI-V) 66,000 $4,290 $0.065 $0.065 $0.065 ($0.005)
Dios Explorations Inc (DOS-V) 39,000 $3,413 $0.090 $0.085 $0.085 ($0.005)
Dundee Precious Metals Inc (DPM-T) 445,500 $3,967,178 $9.070 $8.740 $8.990 $0.020
Dynacor Gold Mines Inc (DNG-T) 12,300 $22,878 $1.880 $1.840 $1.860 $0.020
Dynasty Gold Corp (DYG-V) 0 $0 $0.000 $0.000 $0.100 $0.000
Eagle Plains Resources Ltd (EPL-V) 188,100 $29,156 $0.160 $0.150 $0.160 $0.000
Eldorado Gold Corp (ELD-T) 713,000 $9,561,330 $13.640 $13.180 $13.520 $0.140
Ely Gold Royalties Inc (ELY-V) 389,500 $488,823 $1.370 $1.140 $1.370 $0.100
Emerald Resources NL (EMR-ASX) 228,535 $136,550 $0.610 $0.585 $0.590 $0.010
EMX Royalty Corp (EMX-V) 1,700 $5,933 $3.540 $3.440 $3.500 $0.020
Endeavour Silver Corp (EDR-T) 651,100 $2,983,666 $4.665 $4.500 $4.550 ($0.030)
Energold Drilling Corp (EGD.H-V) 0 $0 $0.000 $0.000 $0.045 $0.000
Energy Fuels Inc (EFR-T) 281,300 $604,795 $2.220 $2.080 $2.210 $0.130
Engineer Gold Mines Ltd (EAU-V) 14,300 $1,788 $0.125 $0.125 $0.125 $0.000
Entree Resources Ltd (ETG-T) 24,700 $10,374 $0.425 $0.415 $0.415 ($0.015)
Erdene Resource Dev Corp (ERD-T) 37,800 $16,727 $0.450 $0.435 $0.450 $0.015
Ero Copper Corp (ERO-T) 78,000 $1,422,915 $18.580 $17.905 $18.500 $0.300
Excelsior Mining Corp (MIN-T) 10,000 $6,750 $0.680 $0.670 $0.680 $0.030
Far Resources Ltd (FAT-CSE) 232,000 $15,660 $0.070 $0.065 $0.065 $0.000
Fireweed Zinc Ltd (FWZ-V) 339,400 $378,431 $1.180 $1.050 $1.180 $0.070
First Cobalt Corp (FCC-V) 246,500 $33,894 $0.140 $0.135 $0.140 $0.005
First Majestic Silver Corp (FR-T) 2,065,800 $26,989,677 $13.450 $12.680 $12.740 ($0.940)
First Mining Gold Corp (FF-T) 1,622,600 $730,170 $0.460 $0.440 $0.450 $0.005
Fission Uranium Corp (FCU-T) 92,500 $31,450 $0.345 $0.335 $0.340 ($0.005)
Focus Graphite Inc (FMS-V) 26,000 $650 $0.025 $0.025 $0.025 $0.000
Foran Mining Corp (FOM-V) 12,600 $2,363 $0.190 $0.185 $0.190 $0.005
Fortune Minerals Ltd (FT-T) 16,500 $1,279 $0.080 $0.075 $0.075 ($0.005)
Forum Energy Metals Corp (FMC-V) 282,400 $36,006 $0.130 $0.125 $0.125 $0.000
FPX Nickel Corp (FPX-V) 13,100 $8,253 $0.650 $0.610 $0.640 $0.030
Frontier Lithium Inc (FL-V) 23,600 $5,782 $0.255 $0.235 $0.235 ($0.030)
Galan Lithium Ltd (GLN-ASX) 327,038 $48,238 $0.150 $0.145 $0.145 $0.000
Galway Metals Inc (GWM-V) 154,800 $212,850 $1.410 $1.340 $1.400 $0.040
Gatling Exploration Inc (GTR-V) 24,800 $8,680 $0.350 $0.350 $0.350 $0.000
Genesis Metals Corp (GIS-V) 131,000 $34,060 $0.270 $0.250 $0.260 $0.000
Geomega Resources Inc (GMA-V) 112,700 $20,286 $0.185 $0.175 $0.185 $0.010
GFG Resources Inc (GFG-V) 32,300 $8,237 $0.260 $0.250 $0.260 $0.010
Gibb River Diamonds Ltd (GIB-ASX) 0 $0 $0.000 $0.000 $0.050 $0.000
Giga Metals Corp (GIGA-V) 660,600 $426,087 $0.680 $0.610 $0.650 ($0.020)
Globex Mining Enterprises Ltd (GMX-T) 8,100 $5,832 $0.730 $0.710 $0.710 $0.010
GMV Minerals Inc (GMV-V) 10,000 $2,700 $0.270 $0.270 $0.270 $0.000
Go Metals Corp (GOCO-CSE) 40,600 $2,842 $0.070 $0.070 $0.070 $0.010
Gold Terra Resource Corp (YGT-V) 40,100 $16,140 $0.410 $0.395 $0.400 $0.005
Golden Arrow Resources Corp (GRG-V) 21,100 $3,693 $0.180 $0.170 $0.175 $0.000
Golden Minerals Company (AUMN-T) 11,800 $6,431 $0.550 $0.540 $0.540 ($0.020)
Golden Predator Mining Corp (GPY-V) 93,800 $27,202 $0.295 $0.285 $0.285 ($0.005)
Golden Ridge Resources Ltd (GLDN-V) 30,000 $6,525 $0.220 $0.215 $0.215 $0.015
Golden Share Resources Corp (GSH-V) 0 $0 $0.000 $0.000 $0.100 $0.000
Golden Star Resources Ltd (GSC-T) 27,200 $155,312 $5.820 $5.600 $5.620 ($0.190)
Goldgroup Mining Inc (GGA-T) 104,400 $6,003 $0.060 $0.055 $0.060 $0.005
Goldmining Inc (GOLD-T) 393,800 $1,191,245 $3.110 $2.940 $3.060 ($0.010)
Goldquest Mining Corp (GQC-V) 125,700 $37,710 $0.310 $0.290 $0.305 $0.010
Goldsource Mines Inc (GXS-V) 441,500 $68,433 $0.160 $0.150 $0.155 $0.000
Goldstar Minerals Inc (GDM-V) 0 $0 $0.000 $0.000 $0.025 $0.000
Gossan Resources Ltd (GSS-V) 50,400 $5,418 $0.110 $0.105 $0.105 $0.005
Goviex Uranium Inc (GXU-V) 91,000 $12,058 $0.135 $0.130 $0.130 $0.000
Gowest Gold Ltd (GWA-V) 83,000 $30,088 $0.365 $0.360 $0.360 $0.000
GR Silver Mining Ltd (GRSL-V) 295,200 $193,356 $0.670 $0.640 $0.660 $0.020
Gran Colombia Gold Corp (GCM-T) 191,600 $1,185,046 $6.320 $6.050 $6.280 $0.100
Granada Gold Mine Inc (GGM-V) 301,000 $63,963 $0.220 $0.205 $0.210 ($0.005)
Great Northern Minerals Ltd (GNM-ASX) 5,185,507 $98,525 $0.020 $0.018 $0.019 $0.000
Grid Metals Corp (GRDM-V) 6,700 $938 $0.140 $0.140 $0.140 $0.000
Grizzly Discoveries Inc (GZD-V) 12,000 $660 $0.055 $0.055 $0.055 $0.005
GT Gold Corp (GTT-V) 69,800 $92,485 $1.340 $1.310 $1.330 ($0.010)
Happy Creek Minerals Ltd (HPY-V) 0 $0 $0.000 $0.000 $0.095 $0.000
Harfang Exploration Inc (HAR-V) 13,000 $4,843 $0.375 $0.370 $0.375 $0.005
Harte Gold Corp (HRT-T) 1,320,400 $191,458 $0.150 $0.140 $0.150 $0.005
Hecla Mining Company (HL-N) 6,339,100 $30,678,074 $4.969 $4.710 $4.920 ($0.050)
Highland Copper Company Inc (HI-V) 17,000 $808 $0.050 $0.045 $0.045 $0.000
HPQ-Silicon Resources Inc (HPQ-V) 189,700 $77,777 $0.420 $0.400 $0.405 $0.000
Hudson Resources Inc (HUD-V) 138,000 $19,320 $0.150 $0.130 $0.150 $0.015
Huntsman Exploration Inc (HMAN-V) 102,600 $27,702 $0.275 $0.265 $0.265 ($0.010)
IAMGOLD Corporation (IMG-T) 1,277,500 $6,451,375 $5.120 $4.980 $5.060 ($0.050)
Impact Silver Corp (IPT-V) 255,900 $234,149 $0.950 $0.880 $0.920 $0.020
Inca One Gold Corp (IO-V) 36,500 $18,615 $0.520 $0.500 $0.520 $0.025
Independence Gold Corp (IGO-V) 104,000 $12,480 $0.130 $0.110 $0.130 $0.000
Integra Resources Corp (ITR-V) 57,700 $256,477 $4.540 $4.350 $4.440 $0.040
Intl Millenium Mining Corp (IMI-V) 0 $0 $0.000 $0.000 $0.015 $0.000
INV Metals Inc (INV-T) 73,500 $31,605 $0.440 $0.420 $0.440 ($0.020)
IsoEnergy Ltd (ISO-V) 54,800 $52,882 $1.000 $0.930 $0.990 $0.080
Ivanhoe Mines Ltd (IVN-T) 1,027,600 $5,009,550 $4.930 $4.820 $4.860 ($0.090)
Jaguar Mining Inc (JAG-T) 172,900 $1,243,151 $7.350 $7.030 $7.270 $0.070
Jameson Resources Ltd (JAL-ASX) 348,933 $40,127 $0.120 $0.110 $0.115 $0.000
Japan Gold Corp (JG-V) 111,200 $38,364 $0.350 $0.340 $0.350 $0.005
K92 Mining Inc (KNT-V) 1,247,500 $8,514,188 $7.190 $6.460 $6.940 $0.300
Karora Resources Inc (KRR-T) 231,600 $871,974 $3.810 $3.720 $3.780 ($0.020)
Kerr Mines Inc (KER-T) 36,400 $4,732 $0.130 $0.130 $0.130 ($0.005)
Kesselrun Resources Ltd (KES-V) 124,400 $41,674 $0.350 $0.320 $0.340 ($0.020)
Kinross Gold Corp (K-T) 4,608,100 $53,638,284 $11.810 $11.470 $11.720 ($0.070)
Klondike Silver Corp (KS-V) 770,100 $51,982 $0.070 $0.065 $0.065 $0.000
Kutcho Copper Corp (KC-V) 21,800 $5,668 $0.260 $0.260 $0.260 $0.000
Lara Exploration Ltd (LRA-V) 2,100 $1,512 $0.720 $0.720 $0.720 ($0.030)
Latin Metals Inc (LMS-V) 0 $0 $0.000 $0.000 $0.120 $0.000
Laurion Mineral Expl Inc (LME-V) 122,500 $26,031 $0.220 $0.205 $0.215 $0.000
Leading Edge Materials Corp (LEM-V) 16,000 $3,360 $0.215 $0.205 $0.205 ($0.015)
Libero Copper & Gold Corp (LBC-V) 22,100 $2,928 $0.140 $0.125 $0.130 ($0.005)
Lion One Metals Ltd (LIO-V) 144,600 $262,449 $1.850 $1.780 $1.830 $0.070
Lithium Chile Inc (LITH-V) 462,100 $63,539 $0.150 $0.125 $0.135 ($0.005)
Lithoquest Diamonds Inc (LDI-V) 0 $0 $0.000 $0.000 $0.065 $0.000
Lomiko Metals Inc (LMR-V) 443,300 $23,273 $0.055 $0.050 $0.050 ($0.005)
Lucara Diamond Corp (LUC-T) 22,900 $11,679 $0.520 $0.500 $0.510 $0.010
Lundin Gold Inc (LUG-T) 363,700 $4,200,735 $11.860 $11.240 $11.820 $0.300
Lundin Mining Corp (LUN-T) 982,300 $7,561,254 $7.775 $7.620 $7.700 ($0.010)
Magna Terra Minerals Inc (MTT-V) 700 $165 $0.235 $0.235 $0.235 $0.000
Mako Mining Corp (MKO-V) 65,500 $27,019 $0.425 $0.400 $0.420 $0.025
Manas Resources Ltd (MSR-ASX) 4,328,986 $28,138 $0.007 $0.006 $0.007 $0.000
Mandalay Resources Corp (MND-T) 15,200 $23,332 $1.580 $1.490 $1.560 $0.020
Manganese X Energy Corp (MN-V) 578,100 $202,335 $0.375 $0.325 $0.330 ($0.045)
Manitou Gold Inc (MTU-V) 327,500 $16,375 $0.050 $0.050 $0.050 $0.000
Marathon Gold Corp (MOZ-T) 278,600 $600,383 $2.200 $2.110 $2.120 ($0.030)
Marimaca Copper Corp (MARI-T) 14,800 $47,064 $3.260 $3.100 $3.190 $0.070
Maritime Resources Corp (MAE-V) 30,000 $4,425 $0.150 $0.145 $0.145 $0.005
McEwen Mining Inc (MUX-T) 255,800 $338,935 $1.350 $1.300 $1.330 ($0.025)
MegumaGold Corp (NSAU-CSE) 481,800 $74,679 $0.170 $0.140 $0.155 ($0.005)
Metals Creek Resources Corp (MEK-V) 2,000 $150 $0.075 $0.075 $0.075 $0.000
Midas Gold Corp (MAX-T) 259,700 $353,192 $1.390 $1.330 $1.365 ($0.005)
Midland Exploration Inc (MD-V) 13,800 $12,627 $0.940 $0.890 $0.920 $0.030
Millennial Lithium Corp (ML-V) 7,300 $9,855 $1.400 $1.300 $1.340 $0.050
Minera Alamos Inc (MAI-V) 246,600 $166,455 $0.690 $0.660 $0.690 $0.030
Mineral Mountain Res Ltd (MMV-V) 219,300 $64,694 $0.305 $0.285 $0.300 $0.015
Mirasol Resources Ltd (MRZ-V) 32,300 $14,293 $0.450 $0.435 $0.450 $0.005
Monarques Gold Corp (MQR-T) 457,200 $218,313 $0.490 $0.465 $0.470 ($0.025)
Moneta Porcupine Mines Inc (ME-T) 855,700 $128,355 $0.160 $0.140 $0.155 $0.010
Montero Mining & Exp Ltd (MON-V) 0 $0 $0.000 $0.000 $0.165 $0.000
Monument Mining Ltd (MMY-V) 30,000 $2,550 $0.085 $0.085 $0.085 $0.005
Morien Resources Corp (MOX-V) 24,600 $3,444 $0.145 $0.135 $0.135 ($0.015)
Mundoro Capital Inc (MUN-V) 4,000 $600 $0.150 $0.150 $0.150 $0.000
Murchison Minerals Ltd (MUR-V) 0 $0 $0.000 $0.000 $0.100 $0.000
Nemaska Lithium Inc (NMX-T) 0 $0 $0.000 $0.000 $0.165 $0.000
Neo Lithium Corp (NLC-V) 148,500 $100,980 $0.700 $0.660 $0.680 $0.030
Nevada Copper Corp (NCU-T) 752,800 $94,100 $0.130 $0.120 $0.120 ($0.005)
Nevada Exploration Inc (NGE-V) 43,200 $6,804 $0.160 $0.155 $0.160 ($0.015)
Nevada Zinc Corp (NZN-V) 58,000 $3,335 $0.060 $0.055 $0.060 $0.005
New Gold Inc (NGD-T) 1,378,100 $3,045,601 $2.250 $2.170 $2.230 ($0.010)
New Pacific Metals Corp (NUAG-T) 187,100 $1,186,214 $6.570 $6.110 $6.380 $0.290
Newcrest Mining Ltd (NCM-ASX) 2,701,836 $84,324,302 $31.600 $30.820 $31.600 $0.910
Newmont Corp (NEM-N) 3,833,800 $234,226,011 $61.660 $60.530 $61.420 ($0.020)
Newrange Gold Corp (NRG-V) 258,800 $32,997 $0.130 $0.125 $0.125 ($0.005)
Nexa Resources SA (NEXA-T) 600 $4,563 $7.610 $7.600 $7.610 ($0.300)
NextSource Materials Inc (NEXT-T) 124,400 $4,354 $0.035 $0.035 $0.035 $0.000
Nicola Mining Inc (NIM-V) 180,100 $27,015 $0.150 $0.150 $0.150 $0.005
NioBay Metals Inc (NBY-V) 64,800 $49,248 $0.790 $0.730 $0.790 $0.050
Noront Resources Ltd (NOT-V) 17,600 $2,992 $0.170 $0.170 $0.170 ($0.010)
Norra Metals Corp (NORA-V) 15,200 $1,938 $0.130 $0.125 $0.125 $0.005
North American Nickel Inc (NAN-V) 30,900 $5,794 $0.190 $0.185 $0.185 ($0.005)
North Arrow Minerals Inc (NAR-V) 0 $0 $0.000 $0.000 $0.070 $0.000
Northern Dynasty Minerals Ltd (NDM-T) 517,900 $686,218 $1.350 $1.300 $1.330 ($0.010)
Northern Graphite Corp (NGC-V) 54,100 $12,308 $0.230 $0.225 $0.225 ($0.010)
Northern Shield Resources Inc (NRN-V) 64,800 $4,374 $0.070 $0.065 $0.065 ($0.005)
Northern Superior Resources Inc (SUP-V) 46,500 $31,853 $0.700 $0.670 $0.670 ($0.010)
Northern Vertex Mining Corp (NEE-V) 29,800 $17,731 $0.620 $0.570 $0.610 $0.000
NorZinc Ltd (NZC-T) 17,000 $1,573 $0.095 $0.090 $0.090 $0.000
Nouveau Monde Graphite Inc (NOU-V) 530,500 $106,100 $0.210 $0.190 $0.210 $0.020
Novagold Resources Inc (NG-T) 571,600 $8,585,432 $15.320 $14.720 $15.180 $0.210
OceanaGold Corp (OGC-T) 2,362,700 $5,138,873 $2.230 $2.120 $2.180 ($0.020)
Olivut Resources Ltd (OLV-V) 0 $0 $0.000 $0.000 $0.060 $0.000
Opus One Resources Inc (OOR-V) 51,900 $3,633 $0.070 $0.070 $0.070 ($0.010)
Orefinders Resources Inc (ORX-V) 61,700 $11,723 $0.200 $0.180 $0.180 ($0.020)
Orezone Gold Corp (ORE-V) 45,800 $39,159 $0.860 $0.850 $0.860 $0.020
Orford Mining Corp (ORM-V) 0 $0 $0.000 $0.000 $0.175 $0.000
Orla Mining Ltd (OLA-T) 287,800 $1,472,817 $5.235 $5.000 $5.170 $0.040
Orogen Royalties Inc (OGN-V) 675,700 $214,535 $0.330 $0.305 $0.330 ($0.015)
Orsu Metals Corp (OSU-V) 20,500 $6,765 $0.330 $0.330 $0.330 $0.000
Orvana Minerals Corp (ORV-T) 500 $130 $0.260 $0.260 $0.260 $0.000
Osino Resources Corp (OSI-V) 16,400 $22,550 $1.420 $1.330 $1.350 $0.040
Osisko Gold Royalties Ltd (OR-T) 403,000 $6,263,628 $15.735 $15.350 $15.680 ($0.060)
Osisko Metals Inc (OM-V) 34,600 $13,581 $0.395 $0.390 $0.395 $0.005
Otso Gold Corp (OTSO-V) 743,700 $42,763 $0.060 $0.055 $0.055 ($0.005)
Pacific Empire Minerals Corp (PEMC-V) 0 $0 $0.000 $0.000 $0.130 $0.000
Pacific Rim Cobalt Corp (BOLT-CSE) 11,400 $6,327 $0.580 $0.530 $0.530 ($0.100)
Pacton Gold Inc (PAC-V) 39,500 $62,805 $1.650 $1.530 $1.550 ($0.090)
Palamina Corp (PA-V) 8,000 $2,080 $0.260 $0.260 $0.260 $0.000
Pancontinental Resources Corp (PUC-V) 181,100 $18,110 $0.100 $0.100 $0.100 ($0.005)
Panoro Minerals Ltd (PML-V) 125,000 $15,000 $0.120 $0.120 $0.120 ($0.005)
Pasinex Resources Ltd (PSE-CSE) 0 $0 $0.000 $0.000 $0.015 $0.000
Pasofino Gold Ltd (VEIN-V) 0 $0 $0.000 $0.000 $0.235 $0.000
Patagonia Gold Corp (PGDC-V) 250,200 $28,148 $0.115 $0.110 $0.110 ($0.010)
Peel Mining Ltd (PEX-ASX) 56,250 $14,906 $0.265 $0.265 $0.265 $0.015
Pelangio Exploration Inc (PX-V) 12,000 $2,400 $0.200 $0.200 $0.200 $0.000
Peloton Minerals Corp (PMC-CSE) 2,000 $200 $0.100 $0.100 $0.100 $0.005
Plateau Energy Metals Inc (PLU-V) 14,400 $4,104 $0.290 $0.280 $0.280 $0.000
Playfair Mining Ltd (PLY-V) 46,400 $6,148 $0.140 $0.125 $0.140 $0.010
Polymet Mining Corp (POM-T) 7,300 $33,580 $4.740 $4.460 $4.590 ($0.050)
Power Group Projects Corp (PGP-V) 0 $0 $0.000 $0.000 $0.040 $0.000
PPX Mining Corp (PPX-V) 0 $0 $0.000 $0.000 $0.060 $0.000
Premier Gold Mines Ltd (PG-T) 423,200 $1,081,276 $2.600 $2.510 $2.580 ($0.010)
Probe Metals Inc (PRB-V) 59,700 $85,073 $1.460 $1.390 $1.460 $0.080
Prospero Silver Corp (PSL-V) 1,000 $210 $0.210 $0.210 $0.210 ($0.010)
Puma Exploration Inc (PUMA-V) 135,100 $22,292 $0.170 $0.160 $0.170 $0.015
Purepoint Uranium Corp (PTU-V) 1,200 $48 $0.040 $0.040 $0.040 ($0.005)
QMX Gold Corp (QMX-V) 815,000 $144,663 $0.185 $0.170 $0.175 ($0.005)
Quaterra Resources Inc (QTA-V) 31,000 $2,558 $0.085 $0.080 $0.080 $0.000
Radisson Mining Resources Inc (RDS-V) 268,100 $83,781 $0.325 $0.300 $0.325 $0.015
Red Metal Ltd (RDM-ASX) 198,973 $21,390 $0.110 $0.105 $0.110 $0.005
Red Pine Exploration Inc (RPX-V) 392,000 $15,680 $0.040 $0.040 $0.040 $0.000
Redstar Gold Corp (RGC-V) 563,400 $66,200 $0.120 $0.115 $0.120 $0.010
Regulus Resources Inc (REG-V) 30,800 $43,890 $1.450 $1.400 $1.440 ($0.010)
Renforth Resources Inc (RFR-CSE) 772,300 $44,407 $0.060 $0.055 $0.060 $0.000
Reunion Gold Corp (RGD-V) 186,000 $16,740 $0.095 $0.085 $0.095 $0.000
Revelo Resources Corp (RVL-V) 64,000 $14,240 $0.225 $0.220 $0.225 $0.005
Revival Gold Inc (RVG-V) 217,200 $245,436 $1.190 $1.070 $1.080 $0.020
Rio Tinto Limited (RIO-ASX) 1,907,324 $187,928,634 $99.170 $97.890 $98.000 $0.810
Riversgold Limited (RGL-ASX) 480,088 $25,205 $0.053 $0.052 $0.053 $0.002
Riverside Resources Inc (RRI-V) 30,900 $9,425 $0.320 $0.290 $0.320 $0.010
RJK Explorations Ltd (RJX.A-V) 0 $0 $0.000 $0.000 $0.175 $0.000
Rokmaster Resources Corp (RKR-V) 576,400 $155,628 $0.275 $0.265 $0.270 $0.005
Romios Gold Resources Inc (RG-V) 0 $0 $0.000 $0.000 $0.050 $0.000
Roscan Gold Corp (ROS-V) 513,200 $192,450 $0.390 $0.360 $0.390 $0.020
Roxgold Inc (ROXG-T) 674,300 $1,105,852 $1.660 $1.620 $1.650 $0.000
Royal Road Minerals Ltd (RYR-V) 2,291,600 $721,854 $0.320 $0.310 $0.310 ($0.010)
Rugby Mining Ltd (RUG-V) 0 $0 $0.000 $0.000 $0.100 $0.000
S2 Resources Ltd (S2R-ASX) 1,231,698 $314,083 $0.260 $0.250 $0.255 $0.000
Sabina Gold & Silver Corp (SBB-T) 739,700 $1,974,999 $2.710 $2.630 $2.650 ($0.030)
Salazar Resources Ltd (SRL-V) 0 $0 $0.000 $0.000 $0.310 $0.000
Sandstorm Gold Ltd (SSL-T) 395,700 $4,449,647 $11.390 $11.100 $11.140 ($0.130)
Sayona Mining Ltd (SYA-ASX) 3,286,885 $34,512 $0.011 $0.010 $0.010 $0.000
Scandium Intl Mining Corp (SCY-T) 15,900 $1,868 $0.120 $0.115 $0.120 $0.010
Searchlight Resources Inc (SCLT-V) 181,000 $13,575 $0.080 $0.070 $0.070 ($0.010)
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) 1,000 $1,640 $1.640 $1.640 $1.640 $0.010
Serengeti Resources Inc (SIR-V) 0 $0 $0.000 $0.000 $0.295 $0.000
Sierra Metals Inc (SMT-T) 12,100 $22,627 $1.900 $1.840 $1.890 $0.040
Silver Bear Resources Inc (SBR-T) 84,000 $12,180 $0.150 $0.140 $0.150 $0.010
Silver Elephant Mining Corp (ELEF-T) 547,300 $225,761 $0.425 $0.400 $0.420 ($0.010)
Silver One Resources Inc (SVE-V) 340,000 $226,100 $0.710 $0.620 $0.680 $0.070
Silvercorp Metals Inc (SVM-T) 400,500 $3,818,768 $9.690 $9.380 $9.580 ($0.040)
SilverCrest Metals Inc (SIL-T) 459,600 $5,140,626 $11.350 $11.020 $11.070 ($0.190)
Sirios Resources Inc (SOI-V) 69,000 $9,315 $0.140 $0.130 $0.135 $0.000
Sitka Gold Corp (SIG-CSE) 342,500 $60,794 $0.195 $0.160 $0.175 ($0.010)
Sixty North Gold Mining Ltd (SXTY-CSE) 0 $0 $0.000 $0.000 $0.050 $0.000
Skeena Resources Ltd (SKE-T) 228,000 $612,180 $2.730 $2.640 $2.700 ($0.010)
Skyharbour Resources Ltd (SYH-V) 169,500 $28,391 $0.175 $0.160 $0.170 $0.015
Sokoman Minerals Corp (SIC-V) 105,000 $13,650 $0.130 $0.130 $0.130 $0.000
SolGold plc (SOLG-T) 2,700 $1,215 $0.450 $0.450 $0.450 $0.020
Solitario Zinc Corp (SLR-T) 500 $275 $0.550 $0.550 $0.550 $0.000
Sonoro Gold Corp (SGO-V) 0 $0 $0.000 $0.000 $0.260 $0.000
South32 Limited (S32-ASX) 9,308,458 $20,199,354 $2.190 $2.150 $2.160 ($0.010)
Sphinx Resources Ltd (SFX-V) 0 $0 $0.000 $0.000 $0.020 $0.000
Star Diamond Corp (DIAM-T) 87,100 $17,202 $0.200 $0.195 $0.200 $0.005
Starcore Intl Mines Ltd (SAM-T) 11,800 $2,921 $0.250 $0.245 $0.250 $0.010
Stornoway Diamond Corp (SWY-T) 0 $0 $0.000 $0.000 $0.020 $0.000
Stratabound Minerals Corp (SB-V) 242,300 $53,912 $0.235 $0.210 $0.230 $0.035
Talmora Diamond Inc (TAI-CSE) 0 $0 $0.000 $0.000 $0.025 $0.000
Talon Metals Corp (TLO-T) 306,200 $75,019 $0.250 $0.240 $0.245 ($0.010)
Teck Resources Ltd (TECK.B-T) 2,202,600 $40,505,814 $18.830 $17.950 $18.790 $0.230
Telson Mining Corp (TSN-V) 2,200 $528 $0.240 $0.240 $0.240 ($0.015)
Teranga Gold Corp (TGZ-T) 263,300 $3,555,867 $13.790 $13.220 $13.660 ($0.130)
Tethyan Resources Corp (TETH-V) 12,700 $3,969 $0.315 $0.310 $0.310 ($0.005)
Thunderstruck Resources Ltd (AWE-V) 8,500 $935 $0.110 $0.110 $0.110 $0.000
Timberline Resources Corp (TBR-V) 3,000 $780 $0.260 $0.260 $0.260 ($0.005)
Tinka Resources Ltd (TK-V) 248,100 $45,278 $0.185 $0.180 $0.185 $0.005
Titan Mining Corp (TI-T) 43,000 $28,380 $0.710 $0.610 $0.710 $0.080
TMAC Resources Inc (TMR-T) 32,400 $41,310 $1.300 $1.250 $1.300 $0.020
Transition Metals Corp (XTM-V) 1,000 $170 $0.170 $0.170 $0.170 ($0.005)
Treasury Metals Inc (TML-T) 37,800 $51,030 $1.360 $1.340 $1.350 $0.000
Tres-Or Resources Ltd (TRS-V) 19,000 $1,853 $0.100 $0.095 $0.095 ($0.005)
Trevali Mining Corp (TV-T) 474,600 $66,444 $0.145 $0.135 $0.140 ($0.005)
Tri Origin Exploration Ltd (TOE-V) 0 $0 $0.000 $0.000 $0.305 $0.000
Trilogy Metals Inc (TMQ-T) 3,400 $8,228 $2.440 $2.400 $2.430 $0.040
TriStar Gold Inc (TSG-V) 10,900 $3,979 $0.370 $0.360 $0.360 ($0.005)
Triumph Gold Corp (TIG-V) 56,000 $15,400 $0.280 $0.270 $0.280 $0.010
Troilus Gold Corp (TLG-T) 385,600 $464,648 $1.260 $1.150 $1.150 ($0.030)
Tudor Gold Corp (TUD-V) 484,800 $1,432,584 $3.250 $2.660 $3.250 $0.530
Ucore Rare Metals Inc (UCU-V) 6,700 $771 $0.115 $0.115 $0.115 $0.000
UEX Corp (UEX-T) 265,900 $42,544 $0.165 $0.155 $0.165 $0.005
Unigold Inc (UGD-V) 245,600 $84,732 $0.350 $0.340 $0.350 $0.005
United Battery Metals Corp (UBM-CSE) 7,600 $4,940 $0.750 $0.550 $0.600 ($0.150)
Uranium Energy Corp (UEC-AM) 684,200 $691,042 $1.020 $1.000 $1.000 ($0.010)
Ur-Energy Inc (URE-T) 25,400 $16,764 $0.670 $0.650 $0.650 ($0.040)
Vanadium One Iron Corp (VONE-V) 0 $0 $0.000 $0.000 $0.090 $0.000
Vanadiumcorp Resource Inc (VRB-V) 27,900 $1,395 $0.050 $0.050 $0.050 $0.000
Velocity Minerals Ltd (VLC-V) 23,000 $9,833 $0.430 $0.425 $0.425 ($0.005)
Vendetta Mining Corp (VTT-V) 0 $0 $0.000 $0.000 $0.075 $0.000
Victory Nickel Inc (NI-CSE) 55,500 $1,943 $0.035 $0.035 $0.035 ($0.005)
Vior Inc (VIO-V) 124,000 $16,120 $0.130 $0.130 $0.130 $0.000
Vista Gold Corp (VGZ-T) 500 $723 $1.450 $1.440 $1.440 ($0.040)
Viva Gold Corp (VAU-V) 22,000 $6,875 $0.325 $0.300 $0.325 $0.025
VR Resources Ltd (VRR-V) 29,600 $10,878 $0.375 $0.360 $0.375 $0.030
Vulcan Minerals Inc (VUL-V) 40,000 $2,400 $0.060 $0.060 $0.060 ($0.005)
Wallbridge Mining Co Ltd (WM-T) 851,500 $872,788 $1.050 $1.000 $1.040 $0.030
Wealth Minerals Ltd (WML-V) 13,000 $1,268 $0.100 $0.095 $0.100 $0.000
Wesdome Gold Mines Ltd (WDO-T) 465,900 $5,694,463 $12.455 $11.990 $12.330 $0.030
West High Yield Resources Ltd (WHY-V) 94,400 $24,544 $0.300 $0.220 $0.250 $0.070
West Red Lake Gold Mines Inc (RLG-CSE) 914,800 $107,489 $0.125 $0.110 $0.125 $0.015
Western Copper and Gold Corp (WRN-T) 39,900 $62,843 $1.630 $1.520 $1.620 $0.120
Western Uranium & Vanadium Corp (WUC-CSE) 19,800 $15,048 $0.780 $0.740 $0.780 $0.040
Westhaven Gold Corp (WHN-V) 484,200 $547,146 $1.180 $1.080 $1.100 ($0.090)
Wheaton Precious Metals Corp (WPM-T) 692,900 $44,608,902 $65.080 $63.680 $64.790 ($0.330)
White Gold Corp (WGO-V) 90,700 $85,258 $0.950 $0.930 $0.940 ($0.010)
White Rock Minerals Ltd (WRM-ASX) 412,784 $255,926 $0.650 $0.590 $0.645 $0.045
Wildsky Resources Inc (WSK.H-V) 1,000 $170 $0.170 $0.170 $0.170 ($0.025)
Windfall Geotek Inc (WIN-V) 122,000 $10,370 $0.090 $0.080 $0.090 $0.010
Xanadu Mines Ltd (XAM-ASX) 1,432,883 $58,748 $0.042 $0.040 $0.041 $0.001
Ximen Mining Corp (XIM-V) 83,800 $36,034 $0.450 $0.410 $0.440 $0.040
X-Terra Resources Inc (XTT-V) 335,700 $50,355 $0.150 $0.150 $0.150 $0.000
Yamana Gold Inc (YRI-T) 1,603,900 $12,045,289 $7.580 $7.440 $7.520 ($0.010)
Yorbeau Resources Inc (YRB-T) 476,900 $25,037 $0.055 $0.050 $0.050 ($0.005)
ZEN Graphene Solutions (ZEN-V) 111,400 $67,397 $0.630 $0.580 $0.620 $0.010
Zephyr Minerals Ltd (ZFR-V) 64,000 $10,720 $0.170 $0.165 $0.165 ($0.010)
Zinc One Resources Inc (Z-V) 0 $0 $0.000 $0.000 $0.010 $0.000
ZincX Resources Corp (ZNX-V) 10,000 $1,000 $0.100 $0.100 $0.100 $0.005

 
 

You can return to the Top of this page


Copyright © 2020 Kaiser Research Online, All Rights Reserved