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 |
| Jet.AI Inc. |
321,400,492 |
1.1499 |
0.6914 |
0.7244 |
+0.1644 |
| NVIDIA Corp. |
171,228,331 |
189.55 |
183.71 |
185.04 |
-4.07 |
| Oriental Culture Holding Ltd. |
143,722,727 |
0.0228 |
0.0187 |
0.0223 |
-0.0012 |
| Ondas Holdings Inc. |
136,405,100 |
15.07 |
13.15 |
14.01 |
+1.83 |
| China SXT Pharmaceuticals Inc. |
107,494,103 |
6.9799 |
1.21 |
1.25 |
-0.75 |
| Applied Digital Corp. |
90,913,596 |
35.50 |
31.06 |
31.94 |
+2.38 |
| Plug Power Inc. |
87,278,822 |
2.395 |
2.26 |
2.32 |
+0.04 |
| Strive Inc. |
87,267,082 |
1.04 |
0.9599 |
1.01 |
-0.01 |
| Aspire Biopharma Holdings Inc. |
86,698,012 |
0.1184 |
0.09 |
0.1033 |
-0.0223 |
| Intel Corp. |
86,048,880 |
43.34 |
40.68 |
41.11 |
-1.52 |
| Grab Holdings Limited |
83,347,102 |
5.05 |
4.86 |
4.88 |
-0.20 |
| Datavault AI Inc. |
74,412,805 |
1.18 |
1.01 |
1.01 |
-0.145 |
| Beyond Meat Inc. |
62,963,686 |
1.08 |
0.9666 |
1.03 |
-0.01 |
| Opendoor Technologies Inc. |
58,157,919 |
6.72 |
6.1701 |
6.43 |
+0.31 |
| 56,382,190 |
436.8901 |
424.365 |
435.80 |
+4.39 |
|
| SoFi Technologies Inc. |
50,231,118 |
28.055 |
26.57 |
27.72 |
+0.72 |
| 49,942,957 |
259.29 |
255.70 |
259.04 |
-1.29 |
|
| Bitfarms Ltd. |
49,659,096 |
3.04 |
2.73 |
2.89 |
+0.10 |
| Sidus Space Inc. |
49,541,687 |
5.05 |
4.20 |
4.28 |
-0.36 |
| Palantir Technologies Inc. |
46,989,015 |
185.66 |
174.37 |
176.86 |
-4.82 |
| American Airlines Group Inc. |
45,468,292 |
16.08 |
15.68 |
15.73 |
-0.26 |
| Aclarion Inc. |
43,223,111 |
9.36 |
7.29 |
8.17 |
+2.42 |
| iShares Bitcoin Trust ETF |
42,407,261 |
51.84 |
50.56 |
51.52 |
-0.02 |
| Acrivon Therapeutics Inc. |
42,207,776 |
2.80 |
1.89 |
1.93 |
-1.02 |
| Netflix Inc. |
39,615,400 |
91.25 |
89.58 |
90.53 |
-0.20 |
| Amazon.com Inc. |
39,187,114 |
246.41 |
241.88 |
246.29 |
+4.73 |
| Rivian Automotive Inc. |
36,581,197 |
20.95 |
19.70 |
19.89 |
-0.17 |
| Ventyx Biosciences Inc. |
35,427,866 |
13.85 |
13.755 |
13.84 |
+0.11 |
| Richtech Robotics Inc. |
35,052,457 |
4.02 |
3.42 |
3.93 |
+0.51 |
| Bit Digital Inc. |
33,825,480 |
2.26 |
2.13 |
2.21 |
+0.02 |
| IREN Ltd. |
33,753,292 |
47.575 |
42.55 |
45.68 |
+2.055 |
| Micron Technology Inc. |
33,457,466 |
343.66 |
321.36 |
327.02 |
-12.53 |
| Rigetti Computing Inc. |
32,242,650 |
26.38 |
24.51 |
25.25 |
+0.04 |
| Alphabet Inc. |
31,490,306 |
330.3196 |
321.50 |
325.44 |
+3.46 |
| MARA Holdings Inc. |
30,919,488 |
10.675 |
9.83 |
10.44 |
+0.36 |
| Critical Metals Ltd. |
30,875,521 |
15.20 |
12.27 |
13.47 |
-0.28 |
| Comcast Corp. |
30,754,434 |
28.50 |
27.50 |
28.21 |
+0.31 |
| Nuvve Holding Corp. |
30,488,583 |
5.69 |
3.92 |
4.71 |
+1.20 |
| Direct Digital Holdings Inc. |
29,926,154 |
0.052 |
0.041 |
0.0503 |
-0.0027 |
| Rocket Lab Corp. |
29,752,336 |
89.87 |
82.26 |
83.08 |
-1.00 |
| Huntington Bancshares Inc. |
29,478,178 |
18.62 |
18.01 |
18.47 |
+0.33 |
| iShares Ethereum Trust ETF |
29,442,918 |
23.695 |
23.02 |
23.45 |
-0.23 |
| Rezolve AI PLC |
28,146,264 |
3.82 |
3.20 |
3.71 |
+0.46 |
| Navitas Semiconductor Corp. |
27,172,467 |
10.576 |
9.815 |
10.06 |
-0.25 |
| Advanced Micro Devices Inc. |
26,977,121 |
210.94 |
203.33 |
204.68 |
-5.34 |
| Soundhound AI Inc. |
26,809,384 |
11.16 |
10.61 |
11.02 |
-0.04 |
| Cleanspark Inc. |
26,346,908 |
12.31 |
11.585 |
11.99 |
+0.06 |
| Creative Global Tech.Hldg.Ltd. |
25,135,812 |
2.77 |
1.26 |
2.53 |
+1.37 |
| Strategy Inc. |
25,050,175 |
170.62 |
156.17 |
166.97 |
+5.14 |
| Moonlake Immunotherapeutics |
24,445,725 |
16.39 |
13.7101 |
14.34 |
+3.05 |
| Broadcom Inc. |
24,131,388 |
343.68 |
330.50 |
332.48 |
-11.02 |
| Walmart Inc. |
24,036,802 |
113.47 |
109.8124 |
113.07 |
+0.35 |
| CorMedix Inc. |
23,561,371 |
9.413 |
7.22 |
7.51 |
-3.66 |
| Serve Robotics Inc. |
23,557,485 |
16.08 |
13.8901 |
15.41 |
+1.94 |
| Neogen Corp. |
22,947,142 |
10.24 |
9.115 |
9.71 |
+2.33 |
| Canopy Growth Corp. |
21,956,482 |
1.30 |
1.18 |
1.29 |
+0.10 |
| WARNER BROS. DISCOVERY INC. |
21,847,215 |
28.51 |
28.05 |
28.32 |
-0.27 |
| Cipher Mining Inc. |
21,798,498 |
16.92 |
15.542 |
16.55 |
+0.47 |
| Alphabet Inc. |
21,669,493 |
330.54 |
321.99 |
326.01 |
+3.58 |
| Red Cat Holdings Inc. |
21,569,184 |
12.718 |
11.13 |
11.83 |
+1.38 |
| Super Micro Computer Inc. |
21,453,429 |
30.06 |
29.21 |
29.90 |
-0.11 |
| SanDisk Corp. |
21,243,601 |
360.975 |
310.78 |
334.54 |
-19.02 |
| Inspire Veterinary Partners In |
20,933,479 |
0.047 |
0.0435 |
0.0447 |
-0.0023 |
| COREWEAVE INC. |
19,949,598 |
79.9299 |
75.91 |
77.09 |
-0.09 |
| Robinhood Markets Inc. |
19,870,976 |
117.32 |
113.87 |
115.39 |
-1.58 |
| MOBILEYE GLOBAL INC |
19,752,760 |
12.025 |
11.14 |
11.24 |
-1.00 |
| Century Therapeutics Inc. |
19,405,709 |
1.88 |
1.55 |
1.77 |
+0.47 |
| Aurora Innovation Inc. |
18,945,650 |
4.70 |
4.43 |
4.67 |
+0.08 |
| Mobix Labs Inc. |
18,624,771 |
0.27 |
0.2124 |
0.2698 |
+0.0256 |
| Versant Media Group Inc. |
18,586,229 |
35.00 |
31.92 |
33.69 |
+0.42 |
| Patterson-UTI Energy Inc. |
18,566,695 |
7.15 |
6.66 |
7.03 |
+0.42 |
| Erasca Inc. |
18,410,895 |
6.46 |
4.3401 |
5.81 |
+0.64 |
| Microsoft Corp. |
18,085,305 |
482.66 |
475.86 |
478.11 |
-5.36 |
| Amicus Therapeutics Inc. |
17,709,048 |
14.32 |
14.26 |
14.28 |
-0.02 |
| Immuneering Corp. |
17,364,774 |
6.08 |
4.56 |
4.73 |
-3.60 |
| Terawulf Inc. |
17,210,188 |
13.28 |
12.1541 |
12.84 |
+0.35 |
| Recursion Pharmaceuticals Inc. |
17,046,970 |
4.795 |
4.65 |
4.70 |
-0.16 |
| Cisco Systems Inc. |
16,997,505 |
74.46 |
73.55 |
73.96 |
-0.76 |
| Satellogic Inc. |
16,807,820 |
2.98 |
2.46 |
2.92 |
+0.52 |
| CIMG Inc. |
16,035,750 |
1.38 |
1.12 |
1.22 |
+0.14 |
| AGNC Investment Corp. |
15,599,293 |
11.30 |
11.04 |
11.19 |
+0.13 |
| Mondelez International Inc. |
15,506,882 |
54.09 |
51.2008 |
53.99 |
+2.48 |
| Ardelyx Inc. |
15,485,745 |
7.10 |
6.12 |
7.00 |
+1.17 |
| CSX Corp. |
15,215,245 |
35.575 |
34.81 |
35.32 |
+0.27 |
| Kraft Heinz Co., The |
15,048,808 |
23.58 |
22.91 |
23.43 |
+0.42 |
| Quantum Computing Inc. |
14,801,845 |
12.34 |
11.48 |
11.94 |
+0.29 |
| AST SpaceMobile Inc. |
14,713,526 |
93.99 |
86.8501 |
90.56 |
+4.83 |
| Eos Energy Enterprises Inc. |
13,962,571 |
14.73 |
13.75 |
14.02 |
+0.04 |
| Lam Research Corp. |
13,662,130 |
203.22 |
195.04 |
200.96 |
-2.12 |
| ECD Automotive Design Inc. |
13,537,244 |
0.567 |
0.4006 |
0.4006 |
-0.0699 |
| Riot Platforms Inc. |
13,289,875 |
15.49 |
14.84 |
15.13 |
-0.14 |
| PayPal Holdings Inc. |
12,932,174 |
59.00 |
57.77 |
58.27 |
-0.24 |
| Nebius Group N.V. |
12,893,006 |
102.54 |
96.0211 |
97.30 |
+1.09 |
| Revolution Medicines Inc. |
12,761,973 |
112.43 |
94.5162 |
107.39 |
+4.68 |
| The Trade Desk Inc. |
12,666,294 |
38.4506 |
37.04 |
37.30 |
-1.35 |
| Jetblue Airways Corp. |
12,631,644 |
5.16 |
4.97 |
5.04 |
+0.01 |
| DraftKings Inc. |
12,419,113 |
36.75 |
34.05 |
35.98 |
+1.32 |
| AXT Inc. |
12,181,561 |
25.98 |
22.90 |
25.83 |
+1.72 |
| Peloton Interactive Inc. |
12,097,914 |
6.89 |
6.46 |
6.72 |
+0.12 |
| Meta Platforms Inc. |
11,881,936 |
647.102 |
635.72 |
646.06 |
-2.63 |
NYSE most active stocks:
| Stock Name |
Volume |
High |
Low |
Last |
Change |
| Ford Motor Co. |
154,137,341 |
14.50 |
13.89 |
14.40 |
+0.66 |
| Compass Inc. |
76,738,421 |
12.33 |
11.40 |
12.26 |
+0.42 |
| BigBear.ai Holdings Inc. |
59,768,953 |
6.28 |
5.90 |
6.17 |
+0.18 |
| Snap Inc. |
56,563,922 |
8.675 |
8.29 |
8.40 |
-0.22 |
| Archer Aviation Inc. |
49,804,548 |
9.01 |
8.44 |
8.71 |
+0.29 |
| AT & T Inc. |
43,215,110 |
24.32 |
23.98 |
24.17 |
+0.20 |
| Transocean Ltd. |
42,882,926 |
4.305 |
4.17 |
4.27 |
+0.06 |
| Pfizer Inc. |
42,849,126 |
25.56 |
25.12 |
25.29 |
+0.01 |
| D-Wave Quantum Inc. |
38,537,423 |
30.4773 |
28.65 |
29.28 |
-0.92 |
| Elme Communities |
35,698,882 |
2.85 |
2.695 |
2.77 |
-14.56 |
| Joby Aviation Inc. |
33,495,967 |
16.28 |
15.1705 |
15.25 |
-0.30 |
| Kenvue Inc. |
32,657,538 |
17.045 |
16.63 |
16.99 |
+0.25 |
| Bank of America Corp. |
30,713,417 |
56.58 |
55.47 |
56.18 |
+0.54 |
| Nu Holdings Ltd. |
30,293,803 |
17.6236 |
17.37 |
17.61 |
+0.11 |
| AMC Entertainment Holdings Inc |
28,935,442 |
1.52 |
1.44 |
1.45 |
-0.07 |
| Kosmos Energy Ltd. |
28,927,416 |
0.94 |
0.8772 |
0.9074 |
-0.008 |
| Verizon Communications Inc. |
28,063,724 |
40.73 |
40.0645 |
40.57 |
+0.44 |
| Baytex Energy Corp. |
27,365,872 |
3.35 |
3.13 |
3.33 |
+0.22 |
| Hewlett Packard Enterprise Co. |
27,024,768 |
22.33 |
21.805 |
22.02 |
-0.41 |
| Bloom Energy Corp. |
25,274,680 |
128.02 |
116.16 |
121.84 |
+13.84 |
| PG & E Corp. |
24,689,674 |
15.74 |
15.455 |
15.72 |
+0.21 |
| HP Inc. |
24,542,691 |
21.895 |
20.65 |
21.39 |
+0.30 |
| Stellantis N.V. |
24,093,559 |
11.125 |
10.65 |
11.05 |
+0.27 |
| AMCOR PLC |
24,027,079 |
8.70 |
8.33 |
8.67 |
+0.27 |
| NuScale Power Corp. |
23,445,583 |
19.98 |
18.72 |
19.67 |
+0.20 |
| Freeport-McMoRan Inc. |
22,317,686 |
54.615 |
53.285 |
54.22 |
-1.28 |
| NIKE Inc. |
21,479,426 |
65.735 |
61.70 |
65.26 |
+2.04 |
| Rocket Companies Inc. |
21,257,414 |
21.645 |
20.78 |
21.24 |
-0.04 |
| Redwire Corp. |
21,087,294 |
10.88 |
9.91 |
10.28 |
+0.45 |
| UiPath Inc. |
20,851,028 |
17.77 |
16.74 |
16.88 |
-0.96 |
| Soho House & Co Inc. |
20,422,120 |
8.29 |
6.94 |
8.11 |
-0.86 |
| Merck & Co. Inc. |
20,258,241 |
112.90 |
109.25 |
110.99 |
+2.39 |
| Exxon Mobil Corp. |
20,192,894 |
123.625 |
118.655 |
122.91 |
+4.42 |
| Carnival Corp. |
20,163,191 |
32.47 |
31.49 |
31.69 |
-0.42 |
| SLB Ltd. |
20,045,612 |
44.57 |
42.66 |
44.43 |
+2.06 |
| Gap Inc. |
19,900,786 |
28.85 |
27.51 |
28.42 |
+1.81 |
| Halliburton Co. |
19,602,738 |
32.30 |
30.74 |
32.17 |
+1.79 |
| T1 Energy Inc. |
19,392,268 |
7.74 |
6.66 |
6.81 |
-0.47 |
| Coca-Cola Co., The |
19,219,093 |
69.455 |
67.45 |
69.37 |
+1.83 |
| Coupang Inc. |
19,168,403 |
23.27 |
22.33 |
22.45 |
-0.82 |
| Oracle Corp. |
18,943,865 |
190.95 |
186.15 |
189.65 |
-3.19 |
| Energy Transfer L.P. |
18,250,197 |
16.91 |
16.50 |
16.89 |
+0.37 |
| Cleveland-Cliffs Inc. |
17,256,859 |
12.46 |
11.68 |
12.26 |
+0.22 |
| Hecla Mining Co. |
16,787,678 |
21.12 |
20.21 |
21.01 |
-0.36 |
| Albertsons Companies Inc. |
16,573,045 |
16.68 |
15.95 |
16.63 |
+0.54 |
| Norwegian Cruise Line Holdings |
16,522,372 |
25.125 |
24.20 |
24.37 |
-0.05 |
| IonQ Inc. |
16,515,103 |
52.5104 |
48.50 |
50.45 |
+0.67 |
| Under Armour Inc. |
16,388,297 |
6.10 |
5.56 |
6.00 |
+0.28 |
| Coeur Mining Inc. |
16,310,975 |
19.65 |
18.52 |
19.62 |
+0.35 |
| Occidental Petroleum Corp. |
15,605,719 |
43.69 |
41.025 |
43.23 |
+2.24 |
| Avantor Inc. |
15,537,983 |
12.225 |
11.84 |
12.06 |
-0.02 |
| Hims & Hers Health Inc. |
15,508,001 |
35.16 |
33.51 |
33.87 |
-1.59 |
| Uber Technologies Inc. |
15,474,051 |
88.24 |
85.35 |
87.59 |
+1.40 |
| Baxter International Inc. |
15,286,761 |
20.81 |
20.08 |
20.69 |
+0.29 |
| Venture Global Inc. |
15,224,820 |
7.59 |
6.73 |
7.52 |
+0.70 |
| Regions Financial Corp. |
14,660,734 |
29.255 |
28.34 |
28.84 |
+0.38 |
| Citigroup Inc. |
14,557,682 |
122.42 |
120.16 |
120.60 |
-0.77 |
| CNH Industrial N.V. |
14,486,381 |
10.3998 |
9.77 |
10.31 |
+0.41 |
| ConAgra Brands Inc. |
14,483,913 |
16.6599 |
15.96 |
16.58 |
+0.50 |
| Keycorp |
14,469,373 |
21.75 |
21.245 |
21.50 |
+0.20 |
| Permian Resources Corp. |
14,359,472 |
14.245 |
13.53 |
14.10 |
+0.60 |
| Alight Inc. |
14,254,161 |
1.75 |
1.67 |
1.70 |
-0.05 |
| fuboTV Inc. |
14,000,312 |
2.605 |
2.47 |
2.48 |
-0.02 |
| UWM Holdings Corp. |
13,811,497 |
4.83 |
4.525 |
4.71 |
+0.08 |
| Chipotle Mexican Grill Inc. |
13,615,874 |
39.815 |
38.42 |
39.18 |
+0.31 |
| EQT Corp. |
13,186,250 |
54.58 |
51.74 |
52.20 |
-2.29 |
| Roblox Corp. |
13,147,270 |
74.98 |
71.78 |
73.89 |
-2.53 |
| Chevron Corp. |
12,862,748 |
160.44 |
155.21 |
159.25 |
+4.05 |
| First Majestic Silver Corp. |
12,789,015 |
17.99 |
17.02 |
17.90 |
-0.04 |
| Kinder Morgan Inc. |
12,652,398 |
27.47 |
27.00 |
27.27 |
+0.27 |
| Pinterest Inc. |
12,528,198 |
27.65 |
26.69 |
26.80 |
-0.69 |
| Planet Labs PBC |
12,517,148 |
23.60 |
22.09 |
22.44 |
-0.17 |
| Clearwater Analytics Holdings |
12,381,244 |
24.11 |
24.07 |
24.09 |
-0.02 |
| Wells Fargo & Co. |
12,356,634 |
96.155 |
94.19 |
95.60 |
+1.31 |
| Blue Owl Capital Inc. |
12,204,389 |
16.01 |
15.28 |
15.78 |
+0.20 |
| Alcoa Corp. |
12,056,435 |
61.42 |
58.47 |
61.09 |
-1.65 |
| Bristol-Myers Squibb Co. |
11,984,340 |
56.97 |
55.8109 |
55.90 |
-0.82 |
| JPMorgan Chase & Co. |
11,588,755 |
331.40 |
325.65 |
329.79 |
+2.80 |
| General Motors Co. |
11,570,977 |
85.18 |
82.43 |
85.13 |
+3.22 |
| Invitation Homes Inc. |
11,524,635 |
26.85 |
25.9399 |
26.64 |
+0.23 |
| Lithium Americas Corp. |
11,510,628 |
5.65 |
5.38 |
5.52 |
-0.07 |
| Dell Technologies Inc. |
11,502,837 |
119.365 |
114.79 |
118.50 |
-1.57 |
| Anywhere Real Estate Inc. |
11,464,916 |
17.70 |
16.35 |
17.64 |
+0.61 |
| Cenovus Energy Inc. |
11,311,417 |
16.505 |
15.885 |
16.39 |
+0.54 |
| 3 D Systems Corp. |
11,281,092 |
2.58 |
2.15 |
2.56 |
+0.38 |
| Primo Brands Corp. |
11,178,146 |
18.34 |
17.17 |
17.62 |
+0.50 |
| Barrick Mining Corp. |
11,159,301 |
47.53 |
46.00 |
47.44 |
+0.17 |
| Altria Group Inc. |
11,030,936 |
56.29 |
54.745 |
55.90 |
+1.18 |
| BlackBerry Ltd. |
11,024,356 |
3.885 |
3.785 |
3.86 |
-0.03 |
| Coty Inc. |
10,704,479 |
3.19 |
3.065 |
3.12 |
+0.03 |
| Canadian Natural Resources Ltd |
10,637,593 |
31.80 |
30.66 |
31.55 |
+0.96 |
| Crescent Energy Co. |
10,570,683 |
8.4463 |
7.76 |
8.25 |
+0.50 |
| General Mills Inc. |
10,564,996 |
44.18 |
42.785 |
43.92 |
+0.97 |
| Babcock & Wilcox Enterpr. Inc. |
10,542,681 |
7.73 |
5.92 |
7.63 |
+1.71 |
| Healthpeak Properties Inc. |
10,509,634 |
17.08 |
16.605 |
17.04 |
+0.10 |
| Dow Inc. |
10,482,670 |
26.39 |
24.35 |
25.92 |
+1.12 |
| Agilon Health Inc. |
10,474,576 |
0.904 |
0.777 |
0.9037 |
+0.1229 |
| Colgate-Palmolive Co. |
10,113,553 |
81.36 |
77.56 |
80.87 |
+3.78 |
| Mosaic Co., The |
9,989,832 |
26.8273 |
25.34 |
26.48 |
+1.18 |
| Endeavour Silver Corp. |
9,901,027 |
9.89 |
9.46 |
9.78 |
-0.30 |
NYSE American most active stocks:
| Stock Name |
Volume |
High |
Low |
Last |
Change |
| Hyperscale Data Inc. |
195,904,695 |
0.4021 |
0.30 |
0.3556 |
-0.0048 |
| flyExclusive Inc. |
112,393,207 |
8.88 |
5.73 |
7.23 |
+4.09 |
| Denison Mines Corp. |
50,049,454 |
3.35 |
3.26 |
3.33 |
0.00 |
| Ocean Power Technologies Inc. |
43,710,740 |
0.57 |
0.4335 |
0.5313 |
+0.1033 |
| AgEagle Aerial Systems Inc. |
42,389,768 |
1.90 |
1.40 |
1.74 |
+0.54 |
| BitMine Immersion Techno. Inc. |
39,526,970 |
31.665 |
29.16 |
31.28 |
+0.92 |
| B2Gold Corp. |
36,309,347 |
4.52 |
4.31 |
4.50 |
+0.08 |
| SRX HealthSolutions Inc. |
29,258,588 |
0.2155 |
0.1975 |
0.1991 |
-0.0019 |
| Nuburu Inc. |
22,604,316 |
0.213 |
0.1957 |
0.20 |
+0.0031 |
| Pineapple Financial Inc. |
17,428,819 |
2.89 |
1.67 |
2.24 |
+0.81 |
| VolitionRX Ltd. |
14,781,222 |
0.3863 |
0.325 |
0.3548 |
+0.0691 |
| United States Antimony Corp. |
14,228,746 |
8.09 |
7.34 |
7.41 |
-0.43 |
| Energy Fuels Inc. |
14,102,059 |
19.57 |
18.35 |
18.59 |
-0.36 |
| New Gold Inc. |
12,109,438 |
9.59 |
9.00 |
9.56 |
+0.20 |
| Taseko Mines Ltd. |
9,868,729 |
6.095 |
5.68 |
5.93 |
-0.14 |
| Northern Dynasty Minls Ltd. |
7,554,507 |
2.19 |
2.085 |
2.13 |
-0.09 |
| Uranium Energy Corp. |
6,506,685 |
14.63 |
14.13 |
14.57 |
+0.15 |
| Vizsla Silver Corp. |
6,424,566 |
5.65 |
5.50 |
5.59 |
-0.23 |
| Americas Gold & Silver Corp. |
5,963,080 |
5.5158 |
5.22 |
5.37 |
-0.26 |
| Equinox Gold Corp. |
5,834,158 |
14.67 |
14.01 |
14.64 |
+0.20 |
| Unusual Machines Inc. |
5,817,832 |
16.93 |
14.71 |
15.09 |
+0.41 |
| Ur-Energy Inc. |
5,661,445 |
1.65 |
1.58 |
1.63 |
-0.01 |
| Phaos Technology Holdings (Cay |
5,659,492 |
3.69 |
3.30 |
3.45 |
+0.03 |
| I-80 Gold Corp. |
4,243,067 |
1.55 |
1.46 |
1.51 |
-0.02 |
| Protalix BioTherapeutics Inc. |
3,807,762 |
2.06 |
1.78 |
2.00 |
+0.22 |
| Atlasclear Holdings Inc. |
3,733,308 |
0.28 |
0.2601 |
0.27 |
+0.0098 |
| Avino Silver & Gold Mines Ltd. |
3,560,724 |
6.16 |
5.80 |
6.13 |
-0.11 |
| Trilogy Metals Inc. |
3,077,454 |
5.12 |
4.88 |
5.09 |
-0.02 |
| NORTHANN Corp. |
3,060,869 |
0.272 |
0.20 |
0.2471 |
-0.034 |
| GoldMining Inc. |
2,839,384 |
1.3333 |
1.30 |
1.33 |
-0.02 |
| Silvercorp Metals Inc. |
2,645,393 |
9.02 |
8.52 |
8.96 |
-0.03 |
| Techcreate Group Ltd. |
2,632,026 |
5.87 |
5.62 |
5.83 |
+0.10 |
| Starfighters Space Inc. |
2,581,422 |
12.45 |
9.80 |
11.64 |
+1.37 |
| Platinum Group Metals Ltd. |
2,475,815 |
2.53 |
2.445 |
2.50 |
-0.09 |
| NovaGold Resources Inc. |
2,179,827 |
10.185 |
9.635 |
10.08 |
+0.18 |
| Theriva Biologics Inc. |
2,104,635 |
0.2282 |
0.215 |
0.2194 |
-0.0033 |
| Standard Lithium Ltd. |
2,096,459 |
5.23 |
5.08 |
5.22 |
-0.03 |
| Gold Royalty Corp. |
1,988,103 |
4.43 |
4.28 |
4.40 |
-0.03 |
| Westwater Resources Inc. |
1,869,402 |
0.96 |
0.89 |
0.9117 |
-0.0295 |
| Castellum Inc. |
1,792,226 |
1.0688 |
1.02 |
1.06 |
+0.04 |
| Galiano Gold Inc. |
1,660,792 |
2.655 |
2.51 |
2.65 |
+0.01 |
| Integra Resources Corp. |
1,597,260 |
3.94 |
3.73 |
3.93 |
0.02 |
| Ring Energy Inc. |
1,592,247 |
0.9358 |
0.88 |
0.925 |
+0.0451 |
| Cboe Global Markets Inc. |
1,571,103 |
262.63 |
253.83 |
260.54 |
+5.38 |
| Cleancore Solutions Inc. |
1,435,682 |
0.3512 |
0.3361 |
0.3458 |
+0.0039 |
| Volato Group Inc. |
1,425,669 |
0.71 |
0.6402 |
0.70 |
+0.05 |
| Ivanhoe Electric Inc. |
1,407,870 |
16.54 |
15.5501 |
16.49 |
-0.17 |
| Indonesia Energy Corp. Ltd. |
1,340,950 |
3.67 |
3.17 |
3.54 |
+0.33 |
| Novabay Pharmaceuticals Inc. |
1,311,941 |
11.4861 |
8.19 |
9.46 |
-1.18 |
| Orla Mining Ltd. (new) |
1,245,906 |
14.36 |
13.76 |
14.34 |
+0.06 |
| Tecogen Inc. (New) |
1,202,897 |
5.15 |
4.39 |
5.03 |
+0.59 |
| TMD Energy Ltd. |
1,199,199 |
0.9039 |
0.6945 |
0.7158 |
-0.1825 |
| cbdMD Inc. |
1,178,400 |
1.13 |
1.04 |
1.08 |
-0.02 |
| Comstock Inc. |
1,132,148 |
3.92 |
3.6005 |
3.66 |
-0.31 |
| SMJ International Holdings |
1,121,618 |
5.3425 |
5.15 |
5.15 |
-0.09 |
| Cornerstone Strat.Val.Fd Inc. |
1,098,610 |
8.46 |
8.41 |
8.41 |
-0.03 |
| Dakota Gold Corp. |
1,095,187 |
5.865 |
5.57 |
5.82 |
+0.07 |
| Amaze Holdings Inc. |
1,083,595 |
0.401 |
0.3746 |
0.4007 |
+0.0136 |
| Aris Mining Corp. |
1,023,017 |
17.17 |
16.53 |
17.15 |
+0.08 |
| Vista Gold Corp. |
1,020,537 |
2.05 |
1.97 |
2.04 |
0.00 |
| Perspective Therapeutics Inc. |
957,725 |
2.8893 |
2.71 |
2.81 |
-0.06 |
| Dolly Varden Silver Corp. |
955,166 |
4.47 |
4.2933 |
4.36 |
-0.22 |
| New Found Gold Corp. |
948,951 |
3.056 |
2.935 |
3.02 |
-0.08 |
| Cornerstone Total Return Fund |
941,998 |
8.09 |
8.03 |
8.04 |
-0.05 |
| GEE Group Inc. |
892,839 |
0.2152 |
0.1948 |
0.201 |
+0.0002 |
| EON Resources Inc. |
879,935 |
0.4079 |
0.3701 |
0.39 |
+0.0116 |
| Gold Resource Corp. |
879,559 |
0.939 |
0.8918 |
0.92 |
-0.02 |
| OS Therapies Inc. |
878,451 |
1.636 |
1.50 |
1.54 |
+0.01 |
| TRX Gold Corp. |
841,027 |
0.92 |
0.8702 |
0.91 |
-0.005 |
| Lineage Cell Therapeutics Inc. |
837,306 |
1.8169 |
1.73 |
1.76 |
-0.07 |
| Western Copper & Gold Corp. |
789,401 |
3.1151 |
2.9516 |
3.02 |
-0.15 |
| KULR Technology Group Inc. |
765,991 |
3.50 |
3.315 |
3.39 |
-0.01 |
| KAIROS Pharma Ltd. |
750,701 |
1.04 |
0.81 |
0.97 |
+0.1401 |
| Evolution Petroleum Corp. |
736,602 |
3.42 |
3.22 |
3.38 |
+0.16 |
| Imperial Oil Ltd. |
700,527 |
89.65 |
86.565 |
88.98 |
+1.85 |
| Intl Tower Hill Mines Ltd. |
685,053 |
2.16 |
2.04 |
2.16 |
-0.01 |
| High Roller gage Invtors Inc. |
667,432 |
3.1571 |
2.22 |
2.25 |
-0.35 |
| Gamco Gl.Gold Nat.Res.&Inc.Tr. |
666,234 |
5.28 |
5.18 |
5.28 |
+0.04 |
| Hyliion Holdings Corp. |
624,754 |
1.985 |
1.89 |
1.98 |
+0.04 |
| ChowChow Cloud Int.Hldgs Ltd. |
615,816 |
0.7658 |
0.691 |
0.735 |
+0.005 |
| New Pacific Metals Corp. |
612,842 |
3.68 |
3.46 |
3.67 |
0.00 |
| Myomo Inc. |
612,714 |
1.06 |
0.9802 |
0.9802 |
-0.0698 |
| Gran Tierra Energy Inc. |
591,865 |
4.35 |
3.9124 |
4.29 |
+0.41 |
| Credit Sui. Asset Mgmt Inc. Fd |
564,494 |
2.86 |
2.84 |
2.845 |
-0.005 |
| CPI Aerostructures Inc. |
558,689 |
4.53 |
4.19 |
4.48 |
+0.46 |
| China Pharma Holdings Inc. |
522,566 |
1.73 |
1.27 |
1.355 |
+0.005 |
| Trio Petroleum Corp. |
501,518 |
0.8797 |
0.798 |
0.875 |
+0.057 |
| Brazil Potash Corp. |
465,521 |
2.27 |
2.11 |
2.22 |
0.00 |
| Credit Suisse High Yld Crd Fnd |
455,430 |
2.02 |
2.00 |
2.01 |
0.00 |
| Multi Ways Holdings Ltd. |
436,326 |
0.2914 |
0.2631 |
0.2841 |
+0.0064 |
| Paramount Gold Nevada Corp. |
428,471 |
1.19 |
1.13 |
1.18 |
+0.04 |
| MAIA Biotechnology Inc. |
404,679 |
1.6716 |
1.61 |
1.66 |
+0.03 |
| Stereotaxis Inc. |
401,932 |
2.61 |
2.5202 |
2.58 |
-0.02 |
| Serina Therapeutics Inc. |
398,465 |
2.99 |
2.41 |
2.62 |
+0.20 |
| Idaho Strategic Resources Inc. |
390,183 |
48.82 |
45.40 |
47.80 |
-1.40 |
| Abundia Global Impact Grp. Inc |
320,209 |
2.28 |
1.96 |
2.24 |
+0.24 |
| Genius Group Ltd. |
314,411 |
0.6679 |
0.641 |
0.641 |
-0.0047 |
| Signing Day Sports Inc. |
303,568 |
0.4936 |
0.424 |
0.4802 |
+0.0321 |
| Reaves Utility Income Fund |
300,458 |
36.6864 |
36.27 |
36.37 |
-0.28 |
| Obsidian Energy Ltd. |
300,423 |
6.16 |
5.86 |
6.08 |
+0.24 |
