Sign Up For Our Newsletter and/or
Alerts to new Warrants trading.
Closing Prices for the week of August 8, 2008
Links to Live Charts ~ Gold ~ Silver ~ Platinum ~ Palladium ~ Copper ~ Crude Oil ~ Brent Oil ~ USD/CAD (updated)
Calculators
Black-Scholes analysis (no dividends)
Black-Scholes analysis (with dividends)
Warrants binomial model calculator Small Pop Up Calculator
Chat Forums
If you find this site informative please donate, every donation helps us keep up with hosting costs. Thanks!
Click here to email this page to a friend.
You are welcome to use any of the information on the Canadian Warrants pages but please note it is copywritten. Copying and re-posting as your own or copying full pages will not be tolerated. Visiting IP addresses and originating domains are tracked. No one pays for the work put into compiling this information except myself and those generous people who help support the site by using the PayPal button below! If it is helpful to you, credit would be appreciated! Every effort has been made, but there are no guarantees as to accuracy. If you see an error please us as corrections are appreciated.| Home | Warrants | Information | Broker Information | Education | Books | Stock Rights | News Feeds | Contact | Disclaimer |
| Company Name | Symbol | Shares O/S | Last price | Market Cap | 52wk high | 52wk low | EPS | P/E | Primary | Country | |
|
G | 704,172,190 | 33.1 | $23,308,099,489.00 | 52.48 | 22.4 | 0.81 | 40.98 | Gold | North and South America | |
| Kinross | K | 591,446,866 | 16.64 | $9,841,675,850.24 | 27.16 | 10.58 | 0.6 | 27.85 | Gold | Canada, US, S. America, Russia | |
| Yamana Gold | YRI | 353,329,316 | 12.75 | $4,504,948,779.00 | 19.79 | 9.05 | 0.4 | 32.01 | Gold Copper | Brazil, Chile, USA | |
| Yamana Gold | YRI | 353,329,316 | 11.09 | $3,918,422,114.44 | 19.79 | 9.05 | 0.41 | 27.29 | Gold Copper | Brazil, Chile, USA | |
| Silver Wheaton | SLW | 221,779,405 | 11.18 | $2,479,493,747.90 | 19.3 | 10.45 | 0.4 | 28.1 | Silver | Mexico, Peru, Sweden, Greece | |
| Petro Rubiales Energy | PEG | 198,495,257 | 9.5 | $1,885,704,941.50 | 13.65 | 7.08 | -0.21 | Oil & Gas | Argentina, Columbia | ||
| Franco-Nevada | FNV | 97,300,000 | 18.5 | $1,800,050,000.00 | 24.96 | 13.63 | Resources | Investment | |||
| First Capital Realty | FCR | 76,969,914 | 23.13 | $1,780,314,110.82 | 26.77 | 21.02 | 0.38 | 61.52 | Real Estate | Canada, USA | |
| Iamgold | IMG | 293,059,557 | 5.96 | $1,746,634,959.72 | 10.25 | 5.69 | -0.07 | Gold | N and S America, Africa | ||
| Bankers Petroleum | BNK | 448,109,492 | 3.83 | $1,716,259,354.36 | 22.4 | 1.21 | -0.01 | Oil & Gas | Canada, US | ||
| Thompson Creek Metals | TCM | 111,870,658 | 14.85 | $1,661,279,271.30 | 25.58 | 12.65 | 1.25 | 11.91 | Moly Producer | Canada, USA | |
| Denison Mines | DML | 189,593,835 | 5.51 | $1,044,662,030.85 | 13.65 | 5.4 | 0.22 | 25.56 | Uranium | Canada, USA, Australia, Africa | |
| Eastern Platinum Limited | ELR | 667,403,060 | 1.42 | $947,712,345.20 | 4.18 | 1.31 | 0.02 | 56.8 | Platinum | South Africa | |
| Katanga Mining | KAT | 78,087,476 | 10.76 | $840,221,241.76 | 22.8 | 7.65 | -0.66 | Copper Cobalt | Africa | ||
| Quadra Mining | QUA | 50,380,655 | 16.35 | $823,723,709.25 | 27 | 13 | 3.3 | 4.95 | Copper Gold | USA, Greenland, Chile | |
| Western Canada Coal | WTN | 116,334,906 | 6.82 | $793,404,058.92 | 10.99 | 0.47 | -0.92 | Coal | Western Canada | ||
| NovaGold Resources | NG | 104,573,823 | 7.03 | $735,153,975.69 | 19.99 | 5.9 | -0.16 | Gold Copper Zinc Silver | Alaska, Yukon, BC | ||
| Ivanhoe Energy | IE | 241,932,324 | 2.61 | $631,443,365.64 | 4.04 | 1.24 | -0.18 | Oil & Gas | US, China | ||
| Osisko Exploration | OSK | 155,925,851 | 4 | $623,703,404.00 | 7.24 | 3.59 | -0.06 | Gold | Canada, Brazil | ||
| Mercator Minerals Ltd | ML | 73,172,536 | 8.19 | $599,283,069.84 | 12.94 | 4.1 | -0.09 | Copper Moly Silver | Arizona, USA | ||
| Great Basin | GBG | 180,064,312 | 2.99 | $538,392,292.88 | 3.83 | 1.98 | -0.33 | Gold | South Africa, Nevada | ||
| Grande Cache Coal Corp | GCE | 71,557,988 | 7.01 | $501,621,495.88 | 10.78 | 0.71 | -0.24 | Coal | Canada | ||
| Uranium Participation | U | 59,857,091 | 8.07 | $483,046,724.37 | 14 | 7.92 | -2.84 | Uranium | Holding Company | ||
| Rusoro Mining | 
|
386,835,106 | 1 | $386,835,106.00 | 2.72 | 0.9 | -0.22 | Gold | Venezuela | ||
| High River Gold Mines | HRG | 294,324,710 | 1.28 | $376,735,628.80 | 3.47 | 1.24 | -0.06 | Gold Silver | Russia, West Africa | ||
| Dundee Precious Metals | DPM | 60,832,505 | 5.85 | $355,870,154.25 | 10 | 5.55 | -0.4 | Precious Metals | Fund | ||
| Tembec | TMB | 100,000,000 | 3.13 | $313,000,000.00 | 4.5 | 2.8 | -8.47 | Forest Products | North America, France | ||
| Skye Resources | SKR | 44,142,618 | 6.31 | $278,539,919.58 | 12.18 | 3.85 | -0.76 | Nickel | Guatemala | ||
| Coxe Commodity Strategy Fund | COX.UN | 28,750,000 | 9.2 | $264,500,000.00 | 10.39 | 9 | Commodities | Fund | |||
| Ainsworth Lumber | ANS | 90,488,069 | 2.85 | $257,890,996.65 | 8.1 | 0.85 | -23.48 | Forest Products | Canada | ||
| Neo Material Tchnlgys Inc | NEM | 79,273,958 | 3.19 | $252,883,926.02 | 5.6 | 2.99 | 0.31 | 10.21 | Producer and Devloper REMs | Canada, China, Thailand | |
| North American Palladium Ltd. | PDL | 56,377,791 | 3.84 | $216,490,717.44 | 9.45 | 3.25 | -0.45 | Palladium | Canada | ||
| First Majestic Silver Corp | FR | 54,017,837 | 3.95 | $213,370,456.15 | 5.75 | 2.81 | -0.06 | Silver | Mexico | ||
| Mega Uranium | MGA | 154,594,876 | 1.3 | $200,973,338.80 | 5.72 | 1.17 | -0.21 | Uranium | Canada, Cameroon, Mongolia, S America | ||
| Silvercorp Metals | SVM | 48,954,098 | 3.92 | $191,900,064.16 | 10.65 | 3.92 | 0.41 | 9.48 | Silver | China | |
| New Gold Inc. | NGD | 36,949,717 | 5.01 | $185,118,082.17 | 9.75 | 4.01 | -1.92 | Copper Gold | British Columbia | ||
| Nevsun Resources | NSU | 117,519,322 | 1.51 | $177,454,176.22 | 1.57 | 1.45 | -0.1 | Gold Copper Zinc | Africa | ||
| Challenger Energy Corp | CHQ | 32,827,520 | 5.26 | $172,672,755.20 | 6.64 | 1.45 | Oil and Gas | Trinidad | |||
| Bear Creek Mining | BCM | 45,209,523 | 3.8 | $171,796,187.40 | 9.37 | 3.58 | -0.37 | Silver | Peru | ||
| Pinetree Capital | PNP | 99,597,348 | 1.7 | $169,315,491.60 | 8.25 | 1.62 | -1.91 | Merchant Banking - SmallCap Resources | Financing | ||
| DPF India Opportunities Fund | DPF.UN | 25,000,000 | 6.5 | $162,500,000.00 | 10.49 | 5.44 | India | Fund | |||
| Orsu Metals | OSU | 280,080,853 | 0.56 | $156,845,277.68 | 1.83 | 0.46 | -0.36 | Gold Copper | Kazakhstan | ||
| Sprott Molybdenum Part. Corp. | MLY | 44,488,312 | 3.5 | $155,709,092.00 | 5.53 | 2.85 | 0.24 | 14.58 | Moly Fund | Fund | |
| Endeavour Mining Cap | EDV | 23,508,778 | 6.16 | $144,814,072.48 | 10.39 | 6 | 1.87 | 3.29 | Mining Financing | Financing | |
| Baffinland Iron Mns Corp | BIM | 79,831,525 | 1.75 | $139,705,168.75 | 5.04 | 1.62 | -0.86 | Iron Ore | Canada | ||
| Phoenix Coal Inc. | PHC | 150,008,268 | 0.9 | $135,007,441.20 | 2.19 | 0.87 | Coal | Kentucky | |||
| Geovic Mining Corp |  
|
100,707,788 | 1.28 | $128,905,968.64 | 3.38 | 1.02 | -0.09 | Cobalt, Nickel, Manganese | Cameroon, Africa | ||
| Labrador Iron Mines | LIR | 35,473,001 | 3.6 | $127,702,803.60 | 5.6 | 3.25 | -0.02 | Iron Ore | Canada | ||
| Breakwater Resources | BWR | 418,272,645 | 0.3 | $125,481,793.50 | 3.41 | 0.255 | -0.07 | Zinc Other | Canada, Chile, Honduras | ||
| Etruscan Resources | EET | 121,523,163 | 1.02 | $123,953,626.26 | 3.47 | 0.98 | -0.36 | Gold & Diamonds | Africa | ||
| Coalcorp Mining | CCJ | 89,656,268 | 1.38 | $123,725,649.84 | 4.45 | 1.06 | -1.16 | Coal | Columbia | ||
| Melco China Resorts (Holding) Ltd. | MCG | 87,439,344 | 1.4 | $122,415,081.60 | 3.6 | 1 | -30.82 | Resorts | China | ||
| Chesapeake Gold | CKG | 19,777,795 | 6.05 | $119,655,659.75 | 8.38 | 4.77 | -0.08 | Gold | Mexico, Nicaragua | ||
| Baja Mining Corp |  
|
112,672,924 | 1.04 | $117,179,840.96 | 2.35 | 1.01 | -0.05 | Copper, Cobalt, Zinc, Manganese | Mexico | ||
| Front Street Resource Perf. Fund | FRE | 16,085,779 | 7.01 | $112,761,310.79 | 9.75 | 6.55 | Mixed Fund | Fund | |||
| Colossus Minerals |
|
39,674,388 | 2.5 | $99,185,970.00 | 4 | 1.25 | -0.07 | Gold, Platinum, Palladium | Brazil | ||
| Connor Clark & Lunn Global Financials Fund II | GFT.UN | 15,338,882 | 6.36 | $97,555,289.52 | 9.25 | 6 | -0.09 | Global Financial Services Sector | Fund | ||
| Yukon-Nevada Gold | YNG | 175,108,430 | 0.54 | $94,558,552.20 | 1.85 | 0.53 | -0.07 | Gold Silver Zinc Copper Moly Uranium REMs | Canada, USA | ||
| Ceres Global Ag Corp | CRP | 12,500,000 | 7.56 | $94,500,000.00 | 12.09 | 7.5 | Global Agriculture | Fund | |||
| Uranium Focused | UF-UN | 19,007,100 | 4.6 | $87,432,660.00 | 8.45 | 4.51 | Uranium | Uranium Fund | |||
|
DAV | 120,350,000 | 0.72 | $86,652,000.00 | 3.25 | 0.72 | -0.38 | Offshore ships | Canada | ||
| M D N Inc | MDN | 86,500,445 | 1 | $86,500,445.00 | 1.39 | 0.75 | -0.09 | Gold Base Metals | Canada, Africa | ||
| Central Sun Mining | CSM | 79,284,529 | 1.05 | $83,248,755.45 | 2.5 | 0.14 | -1.67 | Gold | Costa Rica, Nicaragua, Panama | ||
| Copernican British Banks Fund | CBB.UN | 21,000,000 | 3.88 | $81,480,000.00 | 9.91 | 2.65 | Mixed Fund | Fund | |||
| U S Gold | UXG | 63,502,243 | 1.27 | $80,647,848.61 | 7.35 | 1.25 | Gold | USA | |||
| Sentry Select Primary Metals | PME | 17,500,000 | 4.38 | $76,650,000.00 | 8.45 | 4.38 | Mixed Fund | Fund | |||
| Distinction Group | GD | 29,107,604 | 2.6 | $75,679,770.40 | 4.1 | 2.22 | 0.13 | 20 | Janitorial, Maintenance, Restoration | Canada | |
| Fortune Minerals |
|
48,546,407 | 1.5 | $72,819,610.50 | 2.99 | 1.35 | 0.04 | 41.92 | Cobalt, Gold, Coal, Bismuth, Copper, Silver | Canada | |
| European Premium Dividend | EPD.UN | 10,000,000 | 6.91 | $69,100,000.00 | 9.8 | 6.25 | European Fund | Fund | |||
| Urbana | URB | 28,548,100 | 2.4 | $68,515,440.00 | 5.75 | 2.15 | 0.1 | 24.13 | Investing in Exchanges | Holding Company | |
| Marathon PGM | MAR | 26,254,653 | 2.33 | $61,173,341.49 | 6.3 | 2.33 | -0.14 | Platinum, Paladium, Copper, Nickel | Canada | ||
| Stornoway Diamonds | SWY | 196,062,873 | 0.3 | $58,818,861.90 | 0.95 | 0.255 | -0.14 | Diamonds | Canada, Botswana | ||
| Mines Management | MGT | 19,735,467 | 2.82 | $55,654,016.94 | 4.75 | 2.7 | Silver Copper | Montana, USA | |||
| Enervest Energy and Oil Sands | EOS.UN | 4,766,509 | 10.25 | $48,856,717.25 | 11.44 | 7.47 | 2.22 | 4.62 | Oil Sands | Canada | |
| Metallic Ventures Gold | MVG | 51,991,495 | 0.92 | $47,832,175.40 | 2.68 | 0.92 | 0.03 | 27.24 | Gold Silver | Nevada, USA | |
| Aberdeen International Inc | AAB | 102,930,673 | 0.46 | $47,348,109.58 | 0.71 | 0.45 | 0.16 | 2.84 | Merchant Banking | Financing | |
| Erdene Gold | ERD | 64,955,127 | 0.71 | $46,118,140.17 | 1.48 | 0.62 | -0.12 | Copper, Gold, Coal, Uranium | Mongolia | ||
| Creston Moly | CMS | 118,773,146 | 0.38 | $45,133,795.48 | 0.58 | 0.28 | -0.03 | Moly | Mexico | ||
| RailPower | P | 89,495,458 | 0.5 | $44,747,729.00 | 0.95 | 0.21 | -0.71 | Green Technology Power Generation |
