NEW YORK (AP) — prices for the Nasdaq composite, NYSE and NYSE American listed most active stocks.
Nasdaq most active stocks:
| Stock Name |
Volume |
High |
Low |
Last |
Change |
| Lakewood Amedex Biotherap.Inc. |
724,897,346 |
0.96 |
0.3701 |
0.5406 |
+0.3492 |
| BAIRD MED INVT HLDGS LTD. |
367,784,294 |
0.1945 |
0.1003 |
0.1575 |
+0.0484 |
| 301,010,219 |
196.25 |
181.462 |
181.60 |
-18.53 |
|
| Intel Corp. |
264,593,878 |
56.73 |
51.51 |
52.25 |
-6.02 |
| Space Exploration Techs. Corp. |
168,174,435 |
131.87 |
120.39 |
123.62 |
-12.30 |
| Netclass Technology Inc. |
153,333,156 |
1.26 |
0.275 |
0.324 |
-0.0558 |
| Grab Holdings Limited |
146,239,327 |
3.50 |
3.27 |
3.48 |
+0.12 |
| IREN Ltd. |
121,283,667 |
20.98 |
17.155 |
18.03 |
-3.68 |
| Children's Place Inc., The |
105,011,080 |
0.3655 |
0.25 |
0.3361 |
+0.0951 |
| Terawulf Inc. |
93,599,870 |
11.35 |
9.51 |
10.08 |
-1.62 |
| Plug Power Inc. |
88,566,133 |
1.49 |
1.32 |
1.35 |
-0.11 |
| Zeta Network Group |
85,244,290 |
1.31 |
0.9037 |
1.07 |
+0.448 |
| Amazon.com Inc. |
83,661,682 |
273.23 |
252.27 |
260.21 |
-5.82 |
| COREWEAVE INC. |
83,603,706 |
47.2889 |
40.58 |
43.66 |
-4.76 |
| Cipher Digital Inc. |
81,421,113 |
6.31 |
5.0714 |
5.55 |
-0.95 |
| Jiade Ltd. |
78,379,172 |
0.4326 |
0.3318 |
0.3948 |
+0.0932 |
| 78,279,885 |
374.30 |
338.15 |
343.69 |
-41.50 |
|
| SHF Holdings Inc. |
77,897,506 |
0.0302 |
0.0263 |
0.0266 |
-0.0052 |
| SoFi Technologies Inc. |
77,284,944 |
17.45 |
15.432 |
16.04 |
-1.34 |
| Datavault AI Inc. |
76,149,550 |
0.0683 |
0.0505 |
0.0592 |
-0.0098 |
| Micron Technology Inc. |
75,811,371 |
761.8105 |
650.00 |
656.39 |
-138.84 |
| Apple Inc. |
73,175,086 |
355.38 |
342.06 |
344.17 |
-5.34 |
| Advanced Micro Devices Inc. |
69,924,226 |
456.20 |
402.10 |
404.40 |
-84.38 |
| iShares Bitcoin Trust ETF |
67,680,029 |
45.02 |
42.66 |
43.03 |
-2.30 |
| Marvell Technology Inc. |
65,515,356 |
152.15 |
132.54 |
133.55 |
-26.25 |
| Keel Infrastructure Corp. |
65,313,663 |
2.03 |
1.605 |
1.65 |
-0.45 |
| Ondas Inc. |
63,909,793 |
5.16 |
4.375 |
4.52 |
-0.75 |
| Elong Power Holding Ltd. |
63,336,078 |
4.24 |
1.06 |
1.305 |
-1.205 |
| Super Micro Computer Inc. |
61,927,359 |
28.67 |
25.81 |
27.08 |
-2.52 |
| CDT Equity Inc. |
58,431,489 |
0.047 |
0.039 |
0.0423 |
-0.0086 |
| American Airlines Group Inc. |
57,913,935 |
13.745 |
12.67 |
12.93 |
-0.70 |
| Hertz Global Holdings Inc. |
55,047,553 |
2.27 |
1.6601 |
1.79 |
-0.47 |
| Broadcom Inc. |
52,921,748 |
314.00 |
290.12 |
291.53 |
-33.95 |
| Alphabet Inc. |
52,596,344 |
295.60 |
277.07 |
282.57 |
-6.36 |
| Applied Digital Corp. |
49,276,251 |
16.03 |
13.115 |
14.17 |
-2.44 |
| Netflix Inc. |
49,098,107 |
67.49 |
64.665 |
65.56 |
-0.83 |
| Palantir Technologies Inc. |
48,880,970 |
167.25 |
152.60 |
154.99 |
-16.71 |
| Riot Platforms Inc. |
48,747,364 |
15.395 |
12.96 |
14.76 |
-0.61 |
| Nebius Group N.V. |
46,438,095 |
134.80 |
113.30 |
120.37 |
-21.15 |
| Rivian Automotive Inc. |
44,438,237 |
13.98 |
12.76 |
13.29 |
-0.77 |
| Microchip Technology Inc. |
42,589,867 |
75.79 |
64.0417 |
64.85 |
-10.49 |
| MARA Holdings Inc. |
42,151,950 |
6.82 |
5.69 |
5.875 |
-0.995 |
| Opendoor Technologies Inc. |
42,054,678 |
1.96 |
1.71 |
1.79 |
-0.19 |
| Walmart Inc. |
41,570,830 |
131.82 |
127.39 |
127.72 |
-1.45 |
| Microsoft Corp. |
41,522,147 |
557.62 |
532.675 |
535.93 |
-19.87 |
| Fermi Inc. |
41,381,773 |
1.80 |
1.44 |
1.53 |
-0.29 |
| Alphabet Inc. |
40,276,760 |
293.6399 |
276.20 |
281.74 |
-5.56 |
| QUALCOMM Inc. |
39,929,447 |
160.80 |
148.25 |
156.75 |
-16.44 |
| Eos Energy Enterprises Inc. |
39,381,658 |
2.1085 |
1.715 |
1.88 |
-0.26 |
| Aurora Innovation Inc. |
38,748,142 |
4.04 |
3.6716 |
4.03 |
-0.05 |
| Cisco Systems Inc. |
37,178,802 |
102.14 |
95.43 |
95.72 |
-7.89 |
| Bit Digital Inc. |
36,589,193 |
0.8246 |
0.69 |
0.706 |
-0.1283 |
| Rocket Lab Corp. |
36,336,094 |
50.83 |
43.89 |
45.99 |
-6.38 |
| PureCycle Technologies Inc. |
35,622,503 |
2.305 |
1.66 |
1.88 |
-0.91 |
| Comcast Corp. |
35,618,339 |
25.30 |
24.52 |
24.95 |
+0.10 |
| Sunrun Inc. |
35,157,159 |
10.63 |
9.05 |
9.87 |
+1.08 |
| Cleanspark Inc. |
35,023,813 |
6.625 |
5.53 |
5.68 |
-1.12 |
| KLA Corp. |
34,286,486 |
142.84 |
128.165 |
129.80 |
-19.99 |
| AST SpaceMobile Inc. |
32,998,839 |
35.06 |
28.98 |
30.20 |
-5.42 |
| Core Scientific Inc. New |
32,622,909 |
12.60 |
10.59 |
11.38 |
-1.38 |
| Robinhood Markets Inc. |
31,869,650 |
86.75 |
75.51 |
78.39 |
-9.02 |
| Robin Energy Ltd. |
31,669,867 |
0.1432 |
0.1318 |
0.1391 |
+0.0001 |
| Lam Research Corp. |
31,045,431 |
210.06 |
184.24 |
185.20 |
-36.23 |
| Eightco Holdings Inc. |
30,215,952 |
0.7676 |
0.6722 |
0.7187 |
-0.0746 |
| SanDisk Corp. |
29,601,662 |
967.99 |
803.97 |
806.43 |
-230.97 |
| Krispy Kreme Inc. |
28,952,879 |
5.03 |
3.54 |
4.60 |
+1.08 |
| Meta Platforms Inc. |
27,953,162 |
634.99 |
583.80 |
605.08 |
-24.92 |
| Fly-E Group Inc. |
27,568,466 |
2.85 |
2.0301 |
2.24 |
+0.5399 |
| Applied Optoelectronics Inc. |
27,558,388 |
56.89 |
45.88 |
46.89 |
-12.38 |
| Soundhound AI Inc. |
27,199,625 |
4.30 |
3.88 |
4.26 |
-0.06 |
| AGNC Investment Corp. |
26,690,113 |
9.0462 |
8.6614 |
8.82 |
-0.05 |
| Hyperliquid Strategies Inc. |
26,647,648 |
9.145 |
7.99 |
8.76 |
-0.93 |
| Precigen Inc. |
26,620,303 |
4.74 |
3.92 |
4.22 |
-0.835 |
| Huntington Bancshares Inc. |
26,225,248 |
16.475 |
15.50 |
15.61 |
-0.45 |
| Jetblue Airways Corp. |
26,017,492 |
3.79 |
3.37 |
3.49 |
-0.07 |
| Geron Corp. (Del.) |
25,758,588 |
1.09 |
0.929 |
0.9501 |
-0.1299 |
| Strategy Inc. |
25,480,615 |
141.17 |
123.895 |
129.30 |
-13.24 |
| ON Semiconductor Corp. |
25,456,273 |
70.29 |
62.755 |
63.01 |
-8.23 |
| Lumen Technologies Inc. |
25,223,557 |
4.47 |
3.835 |
3.98 |
-0.49 |
| Recursion Pharmaceuticals Inc. |
25,189,784 |
3.795 |
3.42 |
3.50 |
-0.38 |
| D-Wave Quantum Inc. |
25,089,551 |
10.14 |
8.48 |
9.05 |
-1.33 |
| P |
25,074,954 |
0.2236 |
0.16 |
0.164 |
-0.155 |
| HUHUTECH INTL GROUP Inc. |
24,756,672 |
0.72 |
0.37 |
0.4835 |
+0.1035 |
| Antelope Enterprise Hldgs Ltd. |
24,593,854 |
19.39 |
10.01 |
17.44 |
+11.17 |
| Rigetti Computing Inc. |
23,377,077 |
10.89 |
9.191 |
9.85 |
-1.36 |
| Iovance Biotherapeutics Inc. |
23,312,323 |
8.75 |
7.635 |
7.74 |
-0.96 |
| Keurig Dr Pepper Inc. |
22,793,728 |
37.885 |
36.755 |
36.89 |
+0.10 |
| USA Rare Earth Inc. |
22,404,629 |
8.21 |
6.84 |
7.42 |
-0.78 |
| Tripadvisor Inc. |
22,064,201 |
8.78 |
7.20 |
7.38 |
-2.82 |
| Applovin Corp. |
22,057,663 |
365.33 |
338.88 |
356.10 |
+84.35 |
| Navitas Semiconductor Corp. |
21,606,670 |
8.87 |
7.47 |
7.86 |
-1.47 |
| DraftKings Inc. |
21,360,307 |
23.69 |
22.835 |
23.52 |
+0.41 |
| Pacific Biosci.of California |
20,047,364 |
2.69 |
2.23 |
2.43 |
-0.12 |
| AXT Inc. |
20,038,235 |
44.02 |
36.56 |
36.72 |
-10.82 |
| CSX Corp. |
19,768,074 |
52.60 |
50.48 |
50.83 |
-1.22 |
| CCC Intelligent Solutions Hold |
19,436,455 |
7.69 |
7.65 |
7.67 |
-0.02 |
| Lucid Group Inc. |
19,018,491 |
3.34 |
2.93 |
2.98 |
-0.39 |
| New Era Energy & Digital Inc. |
18,961,140 |
2.14 |
1.585 |
1.63 |
-0.56 |
| Texas Instruments Inc. |
18,947,299 |
307.00 |
277.866 |
278.15 |
-33.34 |
| Lyft Inc. |
18,825,166 |
18.83 |
17.685 |
17.84 |
-0.90 |
NYSE most active stocks:
| Stock Name |
Volume |
High |
Low |
Last |
Change |
| Nu Holdings Ltd. |
99,691,387 |
12.02 |
11.21 |
11.74 |
-0.25 |
| Snap Inc. |
81,329,046 |
5.56 |
4.96 |
5.09 |
-0.83 |
| Transocean Ltd. |
66,511,572 |
5.51 |
5.08 |
5.10 |
-0.35 |
| Bank of America Corp. |
60,583,139 |
53.025 |
49.76 |
49.76 |
-1.87 |
| Oracle Corp. |
54,425,560 |
124.24 |
111.66 |
115.16 |
-8.57 |
| Ford Motor Co. |
53,596,448 |
12.86 |
12.31 |
12.53 |
-0.14 |
| Pfizer Inc. |
52,711,932 |
31.44 |
29.85 |
29.88 |
-0.91 |
| Rocket Companies Inc. |
51,611,072 |
15.07 |
14.365 |
14.82 |
-0.19 |
| AT & T Inc. |
50,417,166 |
22.21 |
21.65 |
21.82 |
-0.01 |
| Unity Software Inc. |
49,960,839 |
49.49 |
44.82 |
48.80 |
+6.34 |
| BitMine Immersion Techno. Inc. |
49,921,719 |
21.62 |
18.575 |
19.00 |
-2.73 |
| Joby Aviation Inc. |
44,546,252 |
5.83 |
4.82 |
5.30 |
+0.25 |
| Stellantis N.V. |
43,792,401 |
4.685 |
4.38 |
4.44 |
-0.21 |
| Coeur Mining Inc. |
41,776,220 |
15.35 |
13.535 |
14.63 |
+0.05 |
| NuScale Power Corp. |
41,482,218 |
5.09 |
4.275 |
4.37 |
-0.76 |
| AMC Entertainment Holdings Inc |
41,006,629 |
3.77 |
3.07 |
3.08 |
-0.44 |
| Bloom Energy Corp. |
36,883,248 |
188.8028 |
156.00 |
167.52 |
-32.88 |
| Coupang Inc. |
36,470,949 |
17.07 |
15.97 |
16.42 |
-0.63 |
| T1 Energy Inc. |
35,541,652 |
2.63 |
2.065 |
2.28 |
-0.45 |
| IonQ Inc. |
34,853,372 |
29.12 |
24.915 |
26.43 |
-3.11 |
| Archer Aviation Inc. |
32,147,867 |
4.265 |
3.62 |
3.87 |
-0.25 |
| Hecla Mining Co. |
31,005,515 |
15.49 |
13.725 |
14.45 |
-0.50 |
| Coca-Cola Co., The |
30,961,555 |
97.39 |
95.47 |
95.73 |
-0.07 |
| Annovis Bio Inc. |
30,828,809 |
0.906 |
0.6161 |
0.6689 |
-0.5411 |
| Uber Technologies Inc. |
30,002,609 |
71.09 |
67.73 |
68.78 |
-1.09 |
| Figma Inc. |
29,882,464 |
21.05 |
18.155 |
18.44 |
-3.69 |
| PG & E Corp. |
28,863,730 |
13.73 |
13.095 |
13.23 |
-0.17 |
| NIKE Inc. |
28,184,735 |
40.88 |
39.075 |
39.56 |
-0.93 |
| Hewlett Packard Enterprise Co. |
27,958,499 |
47.77 |
43.38 |
44.16 |
-5.93 |
| Norwegian Cruise Line Holdings |
27,718,609 |
18.83 |
17.40 |
17.76 |
-0.84 |
| Freeport-McMoRan Inc. |
27,205,193 |
63.31 |
56.754 |
57.90 |
-4.70 |
| BlackBerry Ltd. |
26,553,263 |
8.515 |
7.99 |
8.37 |
-0.39 |
| Blue Owl Capital Inc. |
26,383,421 |
10.75 |
9.71 |
9.89 |
-0.76 |
| Medical Properties Trust Inc. |
26,261,933 |
2.05 |
1.83 |
1.88 |
-0.17 |
| Amphenol Corp. |
25,916,975 |
77.12 |
71.39 |
71.64 |
-7.37 |
| Verizon Communications Inc. |
25,645,032 |
46.975 |
46.025 |
46.12 |
-0.05 |
| Redwire Corp. |
25,451,124 |
7.44 |
6.06 |
6.19 |
-1.53 |
| Carnival Corp. Ltd. |
25,080,513 |
31.57 |
29.105 |
29.59 |
-1.73 |
| Forgent Power Solutions Inc. |
24,956,272 |
21.30 |
17.98 |
18.21 |
-4.23 |
| Chipotle Mexican Grill Inc. |
24,879,113 |
35.465 |
34.5912 |
35.40 |
+0.20 |
| Western Union Co. |
24,867,328 |
7.58 |
6.855 |
7.02 |
+0.43 |
| UiPath Inc. |
24,863,335 |
13.44 |
12.905 |
13.01 |
-0.50 |
| ServiceNow Inc. |
24,692,968 |
108.70 |
101.8005 |
102.36 |
-6.45 |
| BigBear.ai Holdings Inc. |
24,221,505 |
2.53 |
2.205 |
2.22 |
-0.34 |
| ADT Inc. |
23,681,215 |
9.91 |
9.86 |
9.90 |
0.00 |
| Cleveland-Cliffs Inc. |
23,670,389 |
12.94 |
11.25 |
11.27 |
-1.57 |
| Boston Scientific Corp. |
22,239,127 |
46.85 |
43.895 |
44.64 |
-1.18 |
| GENIUS SPORTS LTD. |
21,811,794 |
6.86 |
5.605 |
5.92 |
-1.09 |
| Corning Inc. |
21,381,625 |
114.21 |
101.83 |
103.43 |
-15.34 |
| CenterPoint Energy Inc. |
20,695,216 |
41.46 |
39.64 |
39.97 |
-1.07 |
| Kosmos Energy Ltd. |
19,946,073 |
2.32 |
2.12 |
2.20 |
-0.05 |
| Permian Resources Corp. |
19,809,395 |
23.48 |
21.28 |
21.34 |
-1.09 |
| CVS Health Corp. |
19,746,643 |
83.3899 |
79.66 |
81.33 |
+1.37 |
| Baytex Energy Corp. |
19,585,717 |
4.49 |
4.21 |
4.22 |
-0.22 |
| Compass Inc. |
19,574,014 |
10.00 |
9.095 |
9.22 |
-0.82 |
| Vertiv Holdings Co. |
19,219,111 |
195.19 |
170.8001 |
176.73 |
-28.82 |
| Nextera Energy Inc. |
19,161,294 |
90.04 |
87.62 |
88.25 |
-0.20 |
| Mosaic Co., The |
19,118,182 |
22.50 |
21.39 |
22.33 |
+0.71 |
| Oklo Inc. |
19,064,449 |
22.09 |
18.535 |
19.20 |
-2.92 |
| Kinder Morgan Inc. |
18,993,144 |
31.895 |
30.17 |
30.19 |
-1.33 |
| Kraft Heinz Co., The |
18,922,365 |
25.63 |
25.025 |
25.32 |
-0.12 |
| QXO Inc. |
18,911,800 |
12.75 |
11.26 |
11.64 |
-1.02 |
| SLB Ltd. |
18,729,333 |
52.51 |
49.57 |
49.64 |
-1.92 |
| Exxonmobil Holdings Corp. |
18,722,546 |
173.67 |
165.14 |
165.30 |
-3.97 |
| Janus Living Inc. |
18,627,208 |
30.79 |
28.86 |
30.75 |
+0.68 |
| Fidelity Natl Inform.Svcs Inc. |
18,191,700 |
30.08 |
28.865 |
29.39 |
-0.37 |
| HP Inc. |
18,006,506 |
30.825 |
28.75 |
29.44 |
-0.49 |
| First Majestic Silver Corp. |
17,657,126 |
16.03 |
14.305 |
14.89 |
-0.50 |
| Hims & Hers Health Inc. |
17,445,143 |
26.5699 |
22.88 |
24.06 |
-2.60 |
| Circle Internet Group Inc. |
17,334,305 |
74.40 |
64.8115 |
69.48 |
-6.64 |
| Williams Cos.Inc., The |
17,175,366 |
68.84 |
63.80 |
64.25 |
-3.61 |
| Coherent Corp. |
16,906,156 |
188.62 |
160.231 |
169.76 |
-25.33 |
| V.F. Corp. |
16,882,751 |
21.22 |
20.28 |
20.32 |
-0.61 |
| Citigroup Inc. |
16,878,527 |
127.595 |
117.09 |
118.45 |
-6.29 |
| Corteva Inc. |
16,344,684 |
12.68 |
11.81 |
12.04 |
-0.22 |
| Wells Fargo & Co. |
16,299,335 |
89.58 |
84.10 |
84.80 |
-2.63 |
| Procter & Gamble Co., The |
16,235,442 |
170.52 |
166.32 |
167.10 |
-0.22 |
| S |
16,037,150 |
8.50 |
7.865 |
8.15 |
-0.24 |
| Carvana Co. |
15,878,146 |
78.17 |
70.1447 |
72.08 |
-5.48 |
| Southern Co., The |
15,837,877 |
95.72 |
91.93 |
93.34 |
+0.22 |
| MP Materials Corp. |
15,671,281 |
36.55 |
31.90 |
33.74 |
-2.17 |
| Vistra Corp. |
15,242,269 |
118.9111 |
110.89 |
112.89 |
-7.40 |
| Annaly Capital Management Inc. |
15,001,190 |
19.315 |
18.59 |
18.85 |
-0.08 |
| VISA Inc. |
14,972,365 |
442.2254 |
421.93 |
422.59 |
-13.98 |
| Coty Inc. |
14,926,830 |
4.09 |
3.80 |
3.91 |
+0.44 |
| Toast Inc. |
14,836,141 |
35.99 |
34.0834 |
35.16 |
-0.21 |
| Arista Networks Inc. |
14,793,331 |
171.75 |
158.345 |
159.16 |
-19.32 |
| Dutch Bros Inc. |
14,765,463 |
37.825 |
33.98 |
34.57 |
-9.42 |
| Venture Global Inc. |
14,579,444 |
12.27 |
11.50 |
11.52 |
-0.48 |
| SES AI Corporation |
14,562,129 |
0.7699 |
0.6639 |
0.6781 |
-0.1056 |
| Keycorp |
14,540,149 |
22.12 |
20.8515 |
20.96 |
-0.59 |
| Dell Technologies Inc. |
14,073,907 |
352.7003 |
315.00 |
316.91 |
-55.45 |
| Devon Energy Corp. |
14,006,038 |
45.12 |
42.795 |
42.88 |
-1.24 |
| Pinterest Inc. |
13,731,204 |
21.24 |
19.53 |
19.79 |
-1.43 |
| Teva Pharmaceutical Inds Ltd. |
13,632,669 |
42.38 |
40.9247 |
41.78 |
-0.07 |
| Vici Properties Inc. |
13,399,067 |
25.73 |
25.00 |
25.21 |
-0.04 |
| 3 D Systems Corp. |
13,358,408 |
2.06 |
1.64 |
1.67 |
-0.97 |
| Charles Schwab Corp. |
13,251,548 |
95.28 |
91.13 |
92.58 |
-0.79 |
| Occidental Petroleum Corp. |
13,240,310 |
58.78 |
56.245 |
56.36 |
-0.97 |
| Cenovus Energy Inc. |
13,191,748 |
28.86 |
27.51 |
27.61 |
-0.78 |
NYSE American most active stocks:
| Stock Name |
Volume |
High |
Low |
Last |
Change |
| B2Gold Corp. |
38,773,690 |
5.40 |
4.9999 |
5.27 |
+0.16 |
| Denison Mines Corp. |
38,733,566 |
2.13 |
1.935 |
2.06 |
-0.05 |
| Uranium Energy Corp. |
24,882,617 |
7.27 |
6.115 |
6.48 |
-0.71 |
| Hyperscale Data Inc. |
21,721,615 |
0.154 |
0.1351 |
0.1466 |
-0.0149 |
| Equinox Gold Corp. |
18,832,860 |
11.74 |
10.62 |
11.28 |
0.00 |
| Ur-Energy Inc. |
13,888,264 |
0.7535 |
0.6754 |
0.6937 |
-0.0569 |
| Energy Transfer L.P. |
13,725,426 |
19.90 |
19.16 |
19.19 |
-0.27 |
| I-80 Gold Corp. |
13,573,567 |
1.42 |
1.32 |
1.36 |
-0.02 |
| Energy Fuels Inc. |
13,293,052 |
7.15 |
6.21 |
6.59 |
-0.59 |
| Intl Tower Hill Mines Ltd. |
12,937,489 |
1.80 |
1.07 |
1.21 |
-0.53 |
| Trekor Metals Ltd. |
8,079,008 |
7.555 |
6.745 |
6.98 |
-0.58 |
| Genius Group Ltd. |
7,078,745 |
0.1173 |
0.0868 |
0.1027 |
-0.0123 |
| Americas Gold & Silver Corp. |
6,506,509 |
3.22 |
2.8201 |
2.95 |
-0.13 |
| Nuburu Inc. |
6,162,977 |
0.2287 |
0.1891 |
0.1932 |
-0.0448 |
| NovaGold Resources Inc. |
6,156,955 |
6.44 |
5.78 |
6.07 |
-0.03 |
| Northern Dynasty Minls Ltd. |
5,742,042 |
0.6772 |
0.5828 |
0.5921 |
-0.0846 |
| Unusual Machines Inc. |
5,657,273 |
12.5199 |
10.46 |
10.74 |
-2.29 |
| Gold Royalty Corp. |
4,809,420 |
3.44 |
2.98 |
3.11 |
+0.22 |
| Avino Silver & Gold Mines Ltd. |
4,676,341 |
4.97 |
4.39 |
4.58 |
-0.16 |
| Vizsla Silver Corp. |
4,571,050 |
3.41 |
3.06 |
3.19 |
-0.10 |
| Ring Energy Inc. |
4,485,268 |
1.22 |
1.11 |
1.12 |
-0.08 |
| Comstock Inc. |
4,007,702 |
1.78 |
1.5606 |
1.72 |
+0.23 |
| Stablecoin Development Corp. |
4,000,097 |
0.9302 |
0.8558 |
0.8966 |
-0.0704 |
| Perspective Therapeutics Inc. |
3,818,939 |
0.8836 |
0.7814 |
0.7884 |
-0.0818 |
| Ivanhoe Electric Inc. |
3,776,558 |
7.86 |
6.70 |
7.03 |
-0.73 |
| Hyliion Holdings Corp. |
3,544,518 |
2.95 |
2.60 |
2.63 |
-0.37 |
| Cornerstone Strat.Val.Fd Inc. |
3,521,575 |
6.10 |
5.83 |
5.90 |
-0.21 |
| Silvercorp Metals Inc. |
3,505,777 |
8.92 |
8.055 |
8.34 |
-0.30 |
| OS Therapies Inc. |
3,438,064 |
1.015 |
0.5799 |
0.9801 |
-0.1699 |
| DDC Enterprise Ltd. |
3,327,120 |
0.1403 |
0.1245 |
0.1357 |
-0.0024 |
| Galiano Gold Inc. |
3,030,194 |
2.175 |
2.005 |
2.12 |
+0.04 |
| Vista Gold Corp. |
2,956,543 |
2.77 |
2.625 |
2.71 |
+0.02 |
| Aeon Biopharma Inc. |
2,671,224 |
0.219 |
0.1271 |
0.1581 |
-0.0505 |
| AgEagle Aerial Systems Inc. |
2,573,344 |
0.35 |
0.296 |
0.3101 |
-0.036 |
| S |
2,567,498 |
0.228 |
0.18 |
0.1843 |
-0.0377 |
| Standard Lithium Ltd. |
2,527,700 |
1.47 |
1.35 |
1.37 |
-0.07 |
| Integra Resources Corp. |
2,454,538 |
2.25 |
2.02 |
2.14 |
-0.05 |
| Trilogy Metals Inc. |
2,344,714 |
2.221 |
1.97 |
2.02 |
-0.17 |
| Lineage Cell Therapeutics Inc. |
2,260,356 |
1.03 |
0.9664 |
0.9831 |
-0.0469 |
| New Found Gold Corp. |
2,039,746 |
1.72 |
1.54 |
1.64 |
0.00 |
| Battalion Oil Corp. |
1,991,687 |
0.82 |
0.7135 |
0.7297 |
-0.0583 |
| CECO ENVIRONMENTAL CORP. COMMON STOCK |
1,969,069 |
45.34 |
37.15 |
37.66 |
-7.74 |
| Cornerstone Total Return Fund |
1,827,399 |
5.94 |
5.655 |
5.70 |
-0.24 |
| Atlasclear Holdings Inc. |
1,744,276 |
0.15 |
0.1255 |
0.1301 |
-0.0102 |
| Cboe Global Markets Inc. |
1,673,514 |
355.98 |
345.18 |
353.07 |
+7.86 |
| TRX Gold Corp. |
1,605,566 |
1.0099 |
0.8845 |
0.9394 |
-0.0351 |
| Western Copper & Gold Corp. |
1,597,609 |
1.65 |
1.4901 |
1.54 |
-0.06 |
| Platinum Group Metals Ltd. |
1,579,287 |
1.08 |
0.97 |
1.03 |
-0.01 |
| Westwater Resources Inc. |
1,550,720 |
0.413 |
0.3604 |
0.3798 |
-0.0287 |
| Theriva Biologics Inc. |
1,378,262 |
0.188 |
0.136 |
0.1684 |
-0.0216 |
| AIB Data Centers Inc. |
1,367,064 |
0.72 |
0.60 |
0.658 |
-0.0571 |
| F |
1,351,900 |
0.645 |
0.5546 |
0.569 |
+0.009 |
| Quantum eMotion Corp. |
1,287,711 |
1.03 |
0.855 |
0.8601 |
-0.1799 |
| Dakota Gold Corp. |
1,264,740 |
5.94 |
5.3332 |
5.62 |
-0.09 |
| Nova Minerals Corp. |
1,099,773 |
5.22 |
4.30 |
4.38 |
-0.86 |
| Reaves Utility Income Fund |
1,088,168 |
33.92 |
32.10 |
32.37 |
-1.84 |
| Goldgroup Mining Inc. |
974,897 |
3.21 |
3.02 |
3.14 |
+0.06 |
| AIM ImmunoTech Inc. |
958,810 |
0.1725 |
0.1521 |
0.1521 |
-0.0089 |
| Starfighters Space Inc. |
933,714 |
0.85 |
0.7222 |
0.7454 |
-0.1048 |
| Protalix BioTherapeutics Inc. |
913,983 |
2.679 |
2.48 |
2.51 |
-0.18 |
| Obsidian Energy Ltd. |
898,782 |
9.705 |
9.00 |
9.24 |
0.03 |
| Ocean Power Technologies Inc. |
892,170 |
0.4446 |
0.345 |
0.3756 |
-0.0634 |
| EON Resources Inc. |
872,967 |
0.287 |
0.2539 |
0.262 |
-0.013 |
| IGC Pharma Inc. |
814,249 |
0.1988 |
0.1785 |
0.189 |
-0.006 |
| Castellum Inc. |
807,735 |
0.5029 |
0.47 |
0.4737 |
-0.0163 |
| Sunoco LP |
753,644 |
66.4933 |
61.70 |
61.72 |
-2.95 |
| New Pacific Metals Corp. |
752,295 |
5.75 |
4.935 |
5.32 |
-0.22 |
| KULR Technology Group Inc. |
740,556 |
1.64 |
1.40 |
1.43 |
-0.20 |
| Gran Tierra Energy Inc. |
733,608 |
10.15 |
9.20 |
9.39 |
-0.66 |
| Metalla Royalty&Streaming Ltd. |
729,602 |
8.12 |
7.19 |
7.73 |
-0.15 |
| Tessera Defen.+Home.Secur.Inc. |
706,861 |
0.14 |
0.1158 |
0.1241 |
-0.0199 |
| Highlander Silver Corp. |
681,058 |
4.605 |
4.05 |
4.28 |
-0.10 |
| Imperial Oil Ltd. |
659,595 |
130.85 |
125.47 |
125.68 |
-1.79 |
| Eaton Vance Ltd.Durat.Inc.Fd. |
656,234 |
8.7101 |
8.56 |
8.58 |
-0.10 |
| Neub.Real Esta.Secur.Inc.Fund |
644,777 |
2.74 |
2.70 |
2.71 |
-0.02 |
| Stereotaxis Inc. |
627,695 |
1.05 |
0.8744 |
1.05 |
+0.0928 |
| UBS Asset Mgmt Income Fd Inc. |
604,565 |
2.3865 |
2.33 |
2.33 |
-0.04 |
| VolitionRX Ltd. |
555,754 |
0.2099 |
0.1832 |
0.189 |
-0.0141 |
| Toppoint Holdings Inc. |
549,995 |
0.1177 |
0.103 |
0.1177 |
+0.0029 |
| SRX Global Inc. |
548,982 |
0.88 |
0.775 |
0.80 |
-0.0871 |
| Gamco Gl.Gold Nat.Res.&Inc.Tr. |
541,120 |
5.19 |
5.10 |
5.18 |
+0.08 |
| Paramount Gold Nevada Corp. |
530,828 |
1.04 |
0.92 |
0.95 |
-0.0231 |
| Ryde Group Ltd. |
513,126 |
0.75 |
0.66 |
0.676 |
-0.024 |
| GoldMining Inc. |
497,399 |
0.7799 |
0.7223 |
0.75 |
+0.0031 |
| International Bancshares Corp. |
475,996 |
70.46 |
67.82 |
68.30 |
-0.72 |
| Texas Capital Bancshares Inc. |
472,547 |
107.87 |
101.99 |
103.09 |
-2.94 |
| Fury Gold Mines Ltd. |
466,114 |
0.54 |
0.4908 |
0.5058 |
-0.0162 |
| Riley Exploration Permian Inc. |
454,675 |
43.18 |
39.77 |
40.12 |
-2.76 |
| USBC Inc. |
449,134 |
0.4518 |
0.35 |
0.3599 |
-0.0691 |
| Franklin Street Propert. Corp. |
448,687 |
0.4488 |
0.41 |
0.4256 |
-0.0139 |
| Blue Ridge Bankshs Inc. (Va.) |
429,624 |
4.14 |
3.97 |
3.99 |
-0.08 |
| Brazil Potash Corp. |
422,709 |
1.745 |
1.58 |
1.61 |
-0.07 |
| Endovia Health Sciences Inc. |
416,948 |
0.1844 |
0.165 |
0.1689 |
-0.0164 |
| Suncast Solar Energy Inc. |
409,844 |
67.00 |
62.765 |
63.04 |
-3.37 |
| Venu Holding Corp. |
408,994 |
1.40 |
1.2554 |
1.33 |
-0.01 |
| Evolution Petroleum Corp. |
389,178 |
3.565 |
3.45 |
3.46 |
-0.06 |
| TOP Ships Inc. |
374,761 |
0.2995 |
0.26 |
0.2746 |
-0.0228 |
| Contango Silver & Gold Inc. |
372,928 |
15.75 |
14.10 |
14.88 |
-0.34 |
| Kartoon Studios Inc. |
354,030 |
0.5189 |
0.481 |
0.4865 |
-0.0332 |
| MAIA Biotechnology Inc. |
344,557 |
1.12 |
1.02 |
1.04 |
-0.10 |
