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 |
| SCWorx Corp. |
306,472,341 |
0.3658 |
0.2036 |
0.2525 |
+0.067 |
| NVIDIA Corp. |
186,680,432 |
193.61 |
186.51 |
186.94 |
-3.11 |
| Quince Therapeutics Inc. |
147,089,878 |
0.415 |
0.2212 |
0.2255 |
-0.3845 |
| Jet.AI Inc. |
137,098,587 |
0.1699 |
0.1275 |
0.14 |
-0.0004 |
| Fastly Inc. |
115,741,609 |
17.8599 |
13.38 |
16.04 |
+6.73 |
| Plug Power Inc. |
106,623,391 |
1.98 |
1.81 |
1.82 |
-0.14 |
| Lianhe Sowell Int. Group Ltd. |
101,269,622 |
0.28 |
0.202 |
0.2421 |
+0.0498 |
| Intel Corp. |
87,676,041 |
48.95 |
46.19 |
46.48 |
-1.81 |
| Amazon.com Inc. |
83,154,960 |
203.96 |
197.56 |
199.60 |
-4.48 |
| 77,458,691 |
275.72 |
260.18 |
261.73 |
-13.77 |
|
| Palantir Technologies Inc. |
73,524,932 |
135.89 |
126.56 |
129.13 |
-6.55 |
| Netflix Inc. |
72,794,150 |
79.15 |
75.23 |
75.86 |
-3.76 |
| Robo.ai Inc. |
68,350,680 |
0.1545 |
0.1279 |
0.1393 |
-0.0107 |
| Cisco Systems Inc. |
67,981,825 |
80.37 |
74.085 |
75.00 |
-10.54 |
| Jiade Ltd. |
63,304,735 |
2.53 |
1.3701 |
1.69 |
+0.37 |
| SoFi Technologies Inc. |
62,986,587 |
20.79 |
19.04 |
19.30 |
-1.25 |
| iShares Bitcoin Trust ETF |
61,747,455 |
38.72 |
36.875 |
37.05 |
-1.24 |
| 61,219,035 |
436.2301 |
414.00 |
417.07 |
-11.20 |
|
| Grab Holdings Limited |
60,667,283 |
4.49 |
4.20 |
4.27 |
+0.04 |
| Ondas Inc. |
59,104,233 |
9.2725 |
8.7001 |
8.97 |
-0.26 |
| STAR FASHION CULT.HLDGS LTD |
58,966,747 |
0.1284 |
0.1084 |
0.1115 |
+0.0027 |
| Robinhood Markets Inc. |
56,908,507 |
79.00 |
70.43 |
71.12 |
-6.85 |
| American Airlines Group Inc. |
53,809,816 |
14.66 |
13.66 |
14.05 |
-0.30 |
| Haoxin Holdings Ltd. |
53,594,949 |
0.69 |
0.403 |
0.54 |
+0.1438 |
| Algorhythm Holdings Inc. |
51,104,346 |
1.51 |
0.83 |
1.08 |
+0.2484 |
| Alphabet Inc. |
47,522,003 |
316.24 |
307.20 |
309.00 |
-1.96 |
| Micron Technology Inc. |
45,043,994 |
438.77 |
411.1648 |
413.97 |
+3.63 |
| Microsoft Corp. |
39,798,886 |
406.20 |
398.01 |
401.84 |
-2.53 |
| Opendoor Technologies Inc. |
39,787,498 |
4.75 |
4.28 |
4.38 |
-0.38 |
| Terawulf Inc. |
39,090,383 |
16.9699 |
15.72 |
15.91 |
-0.12 |
| MARA Holdings Inc. |
38,372,713 |
7.665 |
7.1407 |
7.25 |
-0.31 |
| Huntington Bancshares Inc. |
37,718,297 |
18.215 |
17.175 |
17.33 |
-0.60 |
| RenX Enterprises Corp. |
37,501,744 |
0.208 |
0.1472 |
0.1875 |
-0.0247 |
| Shopify Inc. |
36,190,974 |
121.00 |
104.92 |
110.66 |
-8.05 |
| Rigetti Computing Inc. |
34,938,876 |
16.09 |
14.785 |
14.99 |
-1.44 |
| Cipher Mining Inc. |
34,770,113 |
16.69 |
15.22 |
16.10 |
-0.18 |
| Comcast Corp. |
34,240,638 |
32.855 |
31.81 |
31.82 |
-0.66 |
| Rivian Automotive Inc. |
33,357,714 |
14.83 |
13.94 |
14.00 |
-0.76 |
| Walmart Inc. |
33,303,751 |
134.49 |
129.31 |
133.64 |
+4.87 |
| Sabre Corp. |
32,492,772 |
1.07 |
0.9009 |
0.9887 |
-0.0713 |
| Bitfarms Ltd. |
32,108,534 |
2.19 |
2.01 |
2.07 |
-0.10 |
| iShares Ethereum Trust ETF |
31,817,372 |
15.0698 |
14.32 |
14.46 |
-0.29 |
| Advanced Micro Devices Inc. |
31,396,343 |
218.4564 |
205.14 |
205.94 |
-7.64 |
| USA Rare Earth Inc. |
31,215,358 |
21.25 |
18.69 |
19.08 |
-2.69 |
| Lyft Inc. |
30,399,294 |
14.10 |
12.93 |
13.05 |
-0.94 |
| AST SpaceMobile Inc. |
30,093,652 |
88.00 |
79.89 |
82.22 |
-14.70 |
| IREN Ltd. |
29,892,685 |
42.83 |
39.51 |
40.03 |
-2.64 |
| Alphabet Inc. |
27,990,991 |
316.48 |
308.15 |
309.37 |
-1.96 |
| PayPal Holdings Inc. |
27,859,652 |
40.285 |
38.46 |
39.08 |
-1.38 |
| Rezolve AI PLC |
27,655,054 |
2.45 |
2.235 |
2.24 |
-0.16 |
| AGNC Investment Corp. |
26,862,101 |
11.60 |
11.36 |
11.38 |
-0.05 |
| DraftKings Inc. |
26,061,010 |
26.61 |
25.02 |
25.16 |
-1.14 |
| Nebius Group N.V. |
25,615,697 |
90.76 |
79.6901 |
89.73 |
+1.12 |
| Super Micro Computer Inc. |
25,392,708 |
32.32 |
30.42 |
30.43 |
-1.61 |
| QuantumScape Corp. |
25,224,660 |
8.60 |
7.75 |
7.765 |
-1.055 |
| Soundhound AI Inc. |
25,096,517 |
7.8965 |
7.335 |
7.46 |
-0.50 |
| WARNER BROS. DISCOVERY INC. |
24,510,927 |
28.18 |
27.61 |
28.11 |
+0.12 |
| Exelon Corp. |
24,164,898 |
48.435 |
44.99 |
47.55 |
+3.10 |
| VerifyMe Inc. |
24,029,545 |
1.28 |
0.90 |
0.9946 |
-0.0954 |
| Icon PLC |
23,526,793 |
87.00 |
66.57 |
80.08 |
-53.06 |
| Bit Digital Inc. |
23,254,461 |
1.795 |
1.65 |
1.70 |
-0.07 |
| Aurora Innovation Inc. |
23,045,088 |
4.58 |
3.98 |
4.22 |
-0.14 |
| SanDisk Corp. |
23,044,946 |
668.00 |
615.62 |
630.29 |
+30.95 |
| Riot Platforms Inc. |
21,867,569 |
15.18 |
13.935 |
14.20 |
-0.60 |
| Broadcom Inc. |
21,618,999 |
346.2881 |
329.56 |
331.17 |
-11.59 |
| Cleanspark Inc. |
21,245,487 |
9.75 |
9.17 |
9.31 |
-0.31 |
| Tian Ruixiang Holdings Ltd. |
20,975,305 |
0.1245 |
0.1061 |
0.11 |
-0.005 |
| Strategy Inc. |
20,808,561 |
128.99 |
120.64 |
123.00 |
-3.07 |
| Datavault AI Inc. |
20,388,185 |
0.768 |
0.701 |
0.7278 |
-0.0125 |
| COREWEAVE INC. |
19,862,946 |
97.50 |
90.33 |
95.70 |
+0.55 |
| Palo Alto Networks Inc. |
19,616,017 |
167.9514 |
157.81 |
162.81 |
-2.49 |
| Beyond Meat Inc. |
19,569,532 |
0.7191 |
0.69 |
0.6915 |
-0.0174 |
| Wendy's Co., The |
19,465,929 |
8.00 |
7.21 |
7.27 |
-0.61 |
| Coinbase Global Inc. |
19,007,748 |
153.20 |
139.36 |
141.09 |
-12.11 |
| Recursion Pharmaceuticals Inc. |
18,830,744 |
3.75 |
3.49 |
3.58 |
-0.13 |
| Applovin Corp. |
18,676,070 |
404.88 |
365.01 |
366.91 |
-89.90 |
| Kraft Heinz Co., The |
18,662,132 |
24.765 |
24.18 |
24.32 |
-0.67 |
| Eos Energy Enterprises Inc. |
18,653,609 |
11.86 |
10.69 |
10.79 |
-0.79 |
| Mattel Inc. |
18,460,253 |
16.22 |
14.745 |
15.85 |
+0.05 |
| Rocket Lab Corp. |
18,196,454 |
68.4495 |
63.87 |
66.01 |
-3.61 |
| Applied Digital Corp. |
18,134,054 |
37.23 |
34.5601 |
36.17 |
-0.43 |
| Cognizant Technology Sol.Corp. |
17,925,728 |
70.58 |
65.00 |
65.83 |
-5.08 |
| Copart Inc. |
17,893,657 |
39.61 |
36.52 |
36.72 |
-2.79 |
| Richtech Robotics Inc. |
17,649,731 |
3.14 |
2.825 |
2.885 |
-0.255 |
| Navitas Semiconductor Corp. |
17,245,773 |
8.945 |
8.25 |
8.37 |
-0.39 |
| Faraday Future Intel.Electric |
16,830,353 |
0.6608 |
0.60 |
0.6241 |
-0.026 |
| Classover Holdings Inc. |
16,751,312 |
0.1623 |
0.142 |
0.159 |
-0.027 |
| Novocure Ltd. |
16,610,695 |
14.97 |
12.0128 |
12.53 |
+2.03 |
| CSX Corp. |
16,605,047 |
41.785 |
40.49 |
40.70 |
-0.64 |
| C.H. Robinson Worldwide Inc. |
16,409,319 |
196.84 |
149.36 |
167.78 |
-28.55 |
| The Trade Desk Inc. |
16,192,205 |
27.48 |
25.935 |
26.14 |
-1.09 |
| Peloton Interactive Inc. |
15,989,728 |
4.3999 |
4.13 |
4.23 |
-0.09 |
| T-Mobile US Inc. |
15,646,039 |
220.845 |
212.855 |
214.68 |
+5.14 |
| Confluent Inc. |
15,490,123 |
30.625 |
30.52 |
30.52 |
+0.01 |
| Jiuzi Holdings Inc. |
15,422,394 |
2.65 |
1.80 |
2.19 |
+0.53 |
| Jetblue Airways Corp. |
15,272,391 |
6.01 |
5.4701 |
5.63 |
-0.18 |
| Meta Platforms Inc. |
14,831,666 |
676.00 |
645.2801 |
649.81 |
-18.88 |
| Decent Holding Inc. |
13,955,472 |
0.2564 |
0.20 |
0.20 |
-0.1102 |
| Affirm HLDGS INC |
13,656,334 |
57.10 |
49.60 |
49.76 |
-6.78 |
| Western Digital Corp. |
13,524,410 |
307.50 |
283.00 |
284.10 |
+10.36 |
NYSE most active stocks:
| Stock Name |
Volume |
High |
Low |
Last |
Change |
| Ford Motor Co. |
132,111,856 |
14.36 |
13.85 |
14.00 |
+0.15 |
| Transocean Ltd. |
103,209,116 |
6.13 |
5.76 |
6.03 |
+0.03 |
| Snap Inc. |
76,487,043 |
5.01 |
4.72 |
4.82 |
-0.17 |
| AT & T Inc. |
69,668,432 |
29.30 |
28.46 |
28.80 |
+0.33 |
| Kenvue Inc. |
64,721,157 |
18.9699 |
18.44 |
18.55 |
+0.01 |
| BigBear.ai Holdings Inc. |
61,732,777 |
4.47 |
3.97 |
4.10 |
-0.33 |
| Verizon Communications Inc. |
56,077,601 |
50.24 |
48.90 |
49.46 |
+0.49 |
| Bank of America Corp. |
55,433,079 |
53.94 |
51.785 |
52.52 |
-1.33 |
| Pfizer Inc. |
55,426,712 |
27.89 |
27.41 |
27.47 |
-0.26 |
| Nu Holdings Ltd. |
53,577,611 |
17.55 |
16.71 |
17.04 |
-0.37 |
| AMC Entertainment Holdings Inc |
50,474,406 |
1.30 |
1.21 |
1.22 |
-0.05 |
| Compass Inc. |
47,499,986 |
11.39 |
9.6301 |
10.32 |
-0.88 |
| Cleveland-Cliffs Inc. |
46,730,869 |
12.08 |
10.415 |
10.76 |
-1.72 |
| Rocket Companies Inc. |
43,223,196 |
19.14 |
17.25 |
17.75 |
-0.84 |
| PG & E Corp. |
42,883,512 |
17.89 |
17.095 |
17.56 |
+0.46 |
| Unity Software Inc. |
40,627,286 |
21.015 |
19.15 |
19.65 |
-1.76 |
| Coupang Inc. |
35,665,102 |
17.99 |
17.07 |
17.13 |
-0.53 |
| NuScale Power Corp. |
35,237,973 |
16.54 |
13.97 |
13.99 |
-1.58 |
| Uber Technologies Inc. |
33,510,767 |
72.63 |
69.45 |
71.22 |
+0.21 |
| Hecla Mining Co. |
33,397,378 |
23.57 |
20.77 |
20.89 |
-2.80 |
| First Majestic Silver Corp. |
31,890,588 |
23.79 |
21.51 |
21.59 |
-2.22 |
| Hims & Hers Health Inc. |
31,555,565 |
16.96 |
15.63 |
15.80 |
-0.89 |
| UiPath Inc. |
30,900,849 |
11.82 |
11.0301 |
11.18 |
-0.51 |
| Chipotle Mexican Grill Inc. |
30,412,690 |
37.61 |
35.53 |
35.84 |
-1.38 |
| Hewlett Packard Enterprise Co. |
29,779,959 |
23.33 |
21.85 |
22.20 |
-1.61 |
| Exxon Mobil Corp. |
29,589,501 |
155.25 |
149.88 |
149.93 |
-5.63 |
| Archer Aviation Inc. |
28,867,110 |
6.97 |
6.61 |
6.76 |
-0.21 |
| Baxter International Inc. |
27,979,276 |
20.11 |
18.575 |
18.71 |
-3.56 |
| ServiceNow Inc. |
27,158,832 |
103.71 |
99.27 |
103.29 |
+2.71 |
| Pinterest Inc. |
27,032,732 |
19.19 |
18.28 |
18.54 |
-0.55 |
| Blue Owl Capital Inc. |
26,944,464 |
12.835 |
11.99 |
12.49 |
-0.12 |
| fuboTV Inc. |
26,865,351 |
1.39 |
1.31 |
1.33 |
-0.05 |
| Energy Vault Holdings Inc. |
26,122,263 |
3.455 |
3.025 |
3.12 |
-0.94 |
| HP Inc. |
26,046,031 |
19.26 |
18.26 |
18.87 |
-0.89 |
| Coca-Cola Co., The |
25,768,106 |
80.41 |
78.79 |
79.00 |
+0.40 |
| Walt Disney Co., The |
25,132,773 |
108.16 |
101.02 |
102.38 |
-5.74 |
| Charles Schwab Corp. |
24,652,087 |
96.4676 |
92.80 |
95.08 |
-0.37 |
| Toast Inc. |
23,898,908 |
28.26 |
25.91 |
26.14 |
-1.88 |
| SLB Ltd. |
23,748,538 |
52.395 |
50.335 |
50.64 |
-0.92 |
| D-Wave Quantum Inc. |
23,565,079 |
19.74 |
18.452 |
18.82 |
-0.82 |
| Freeport-McMoRan Inc. |
23,438,470 |
65.98 |
61.25 |
62.04 |
-3.42 |
| Coeur Mining Inc. |
23,298,590 |
23.08 |
20.91 |
20.94 |
-2.14 |
| T1 Energy Inc. |
23,155,687 |
6.8289 |
5.915 |
6.21 |
-0.64 |
| Oracle Corp. |
23,127,854 |
159.04 |
152.50 |
156.48 |
-0.68 |
| Redwire Corp. |
22,671,584 |
8.89 |
7.81 |
7.89 |
-1.12 |
| CNH Industrial N.V. |
22,198,089 |
12.89 |
12.49 |
12.69 |
-0.11 |
| Norwegian Cruise Line Holdings |
21,667,995 |
23.66 |
22.65 |
23.25 |
+0.30 |
| Carnival Corp. |
21,208,526 |
33.75 |
32.11 |
32.60 |
-0.49 |
| Baytex Energy Corp. |
21,021,463 |
3.6391 |
3.34 |
3.39 |
-0.23 |
| Avantor Inc. |
20,848,929 |
9.58 |
8.96 |
9.14 |
-0.50 |
| Barrick Mining Corp. |
20,030,991 |
47.96 |
45.365 |
45.38 |
-2.26 |
| Stellantis N.V. |
19,894,591 |
8.05 |
7.785 |
7.90 |
+0.28 |
| Citigroup Inc. |
19,110,053 |
119.18 |
110.94 |
111.15 |
-6.24 |
| Regions Financial Corp. |
18,717,870 |
31.53 |
29.46 |
29.78 |
-1.17 |
| Kosmos Energy Ltd. |
18,492,885 |
1.78 |
1.58 |
1.62 |
-0.20 |
| IonQ Inc. |
17,937,987 |
33.70 |
30.89 |
31.30 |
-2.31 |
| Energy Transfer L.P. |
17,902,523 |
18.39 |
18.045 |
18.26 |
+0.05 |
| Joby Aviation Inc. |
17,775,656 |
10.27 |
9.61 |
9.88 |
-0.22 |
| Cenovus Energy Inc. |
17,540,922 |
22.20 |
21.185 |
21.33 |
-0.69 |
| Block Inc. |
17,092,415 |
53.40 |
48.21 |
49.09 |
-4.72 |
| Healthpeak Properties Inc. |
17,055,137 |
17.14 |
16.19 |
16.28 |
-0.68 |
| Wells Fargo & Co. |
16,820,764 |
89.97 |
85.825 |
86.29 |
-2.66 |
| Salesforce Inc. |
16,753,270 |
188.32 |
180.24 |
185.43 |
+0.43 |
| U.S. Bancorp |
16,652,951 |
60.02 |
57.26 |
57.83 |
-1.13 |
| Keycorp |
16,632,634 |
22.83 |
21.50 |
21.76 |
-0.78 |
| Boston Scientific Corp. |
16,596,671 |
75.29 |
73.16 |
74.12 |
+0.65 |
| Dauch Corp. |
16,098,616 |
8.60 |
8.25 |
8.43 |
-0.16 |
| RXO Inc. |
15,726,058 |
16.65 |
11.18 |
12.99 |
-3.34 |
| Dow Inc. |
15,677,857 |
34.43 |
32.0726 |
32.65 |
-1.35 |
| Endeavour Silver Corp. |
15,409,431 |
12.335 |
10.935 |
11.00 |
-1.37 |
| Kinder Morgan Inc. |
15,377,118 |
31.99 |
31.415 |
31.69 |
+0.24 |
| Lumen Technologies Inc. |
15,225,775 |
8.24 |
7.68 |
8.00 |
+0.15 |
| Rollins Inc. |
15,061,197 |
60.36 |
55.3619 |
58.69 |
-6.91 |
| Arista Networks Inc. |
15,013,060 |
138.50 |
132.01 |
135.12 |
-5.54 |
| Halliburton Co. |
14,958,565 |
35.39 |
33.62 |
34.29 |
-0.74 |
| Roblox Corp. |
14,730,203 |
68.79 |
61.605 |
63.15 |
-5.84 |
| Canadian Natural Resources Ltd |
14,629,347 |
40.83 |
39.225 |
39.99 |
-0.64 |
| Clearwater Analytics Holdings |
14,559,576 |
23.75 |
23.31 |
23.47 |
-0.13 |
| Kinross Gold Corp. |
14,405,512 |
34.75 |
32.355 |
32.36 |
-2.46 |
| Morgan Stanley |
14,394,634 |
178.79 |
165.41 |
168.06 |
-8.62 |
| Oscar Health Inc. |
14,233,451 |
14.57 |
13.39 |
13.71 |
+0.11 |
| ADT Inc. |
14,143,000 |
7.915 |
7.4912 |
7.64 |
-0.17 |
| Agilon Health Inc. |
14,050,809 |
0.3946 |
0.3375 |
0.3634 |
-0.0167 |
| Bristol-Myers Squibb Co. |
13,997,025 |
60.93 |
59.25 |
59.86 |
-0.07 |
| Smurfit WestRock PLC |
13,589,430 |
52.65 |
50.095 |
51.42 |
+1.14 |
| NIKE Inc. |
13,515,766 |
62.7201 |
60.845 |
61.10 |
-1.25 |
| Procter & Gamble Co., The |
13,506,527 |
163.135 |
159.65 |
161.21 |
+1.21 |
| PPL Corp. |
13,416,261 |
36.995 |
36.05 |
36.61 |
+0.61 |
| JPMorgan Chase & Co. |
13,385,294 |
313.615 |
300.02 |
302.64 |
-8.18 |
| Merck & Co. Inc. |
13,345,454 |
121.61 |
118.1248 |
119.24 |
-0.07 |
| Planet Labs PBC |
13,318,288 |
21.91 |
19.98 |
21.30 |
-0.35 |
| Realty Income Corp. |
13,308,593 |
66.28 |
64.70 |
64.78 |
+0.28 |
| Bloom Energy Corp. |
13,221,854 |
160.00 |
136.60 |
139.03 |
-16.51 |
| Southern Co., The |
13,098,322 |
93.26 |
91.00 |
92.56 |
+1.70 |
| Zeta Global Holdings Corp. |
13,091,894 |
16.18 |
14.53 |
14.98 |
-1.03 |
| Southwest Airlines Co. |
12,732,366 |
52.735 |
49.80 |
50.83 |
-0.60 |
| Organon & Co. |
12,626,947 |
7.28 |
6.50 |
7.06 |
-0.63 |
| Fortive Corp. |
12,572,552 |
59.67 |
54.97 |
56.00 |
-2.71 |
| Intl Business Machines Corp. |
12,538,438 |
271.30 |
257.22 |
259.52 |
-13.29 |
| Permian Resources Corp. |
12,455,480 |
17.18 |
16.45 |
16.86 |
-0.32 |
NYSE American most active stocks:
| Stock Name |
Volume |
High |
Low |
Last |
Change |
| Signing Day Sports Inc. |
406,432,576 |
0.344 |
0.2631 |
0.2735 |
+0.0616 |
| ChowChow Cloud Int.Hldgs Ltd. |
338,262,266 |
1.38 |
0.7001 |
0.7612 |
+0.2912 |
| SRX HealthSolutions Inc. |
79,252,665 |
0.1675 |
0.1429 |
0.1541 |
+0.02 |
| Nuburu Inc. |
53,266,832 |
0.1315 |
0.1168 |
0.12 |
-0.0099 |
| B2Gold Corp. |
52,800,511 |
5.625 |
5.01 |
5.02 |
-0.61 |
| Denison Mines Corp. |
48,730,176 |
3.99 |
3.77 |
3.83 |
-0.13 |
| BitMine Immersion Techno. Inc. |
39,400,564 |
20.06 |
18.68 |
19.74 |
+0.27 |
| Picard Medical Inc. |
34,674,634 |
2.50 |
1.30 |
1.59 |
-0.02 |
| I-80 Gold Corp. |
24,912,103 |
2.24 |
1.92 |
1.94 |
-0.14 |
| New Gold Inc. |
24,646,449 |
11.395 |
10.325 |
10.33 |
-1.05 |
| Northern Dynasty Minls Ltd. |
17,555,097 |
2.34 |
2.08 |
2.23 |
+0.03 |
| Vizsla Silver Corp. |
16,428,098 |
3.8893 |
3.60 |
3.63 |
-0.25 |
| Atlasclear Holdings Inc. |
13,720,360 |
0.25 |
0.2305 |
0.2412 |
+0.0042 |
| Energy Fuels Inc. |
12,664,822 |
23.25 |
20.91 |
21.30 |
-1.16 |
| Equinox Gold Corp. |
11,234,213 |
16.295 |
15.04 |
15.06 |
-1.28 |
| Uranium Energy Corp. |
9,263,553 |
15.99 |
14.78 |
15.21 |
-0.69 |
| United States Antimony Corp. |
8,906,523 |
8.15 |
7.22 |
7.39 |
-0.70 |
| Hyperscale Data Inc. |
8,500,162 |
0.2018 |
0.1875 |
0.1951 |
-0.0035 |
| Americas Gold & Silver Corp. |
7,718,231 |
8.0897 |
7.15 |
7.18 |
-0.91 |
| Phaos Technology Holdings (Cay |
7,506,865 |
6.73 |
6.39 |
6.42 |
-0.02 |
| Avino Silver & Gold Mines Ltd. |
6,472,758 |
10.38 |
9.26 |
9.28 |
-1.01 |
| Ur-Energy Inc. |
6,327,703 |
1.68 |
1.54 |
1.58 |
-0.09 |
| Taseko Mines Ltd. |
6,319,408 |
8.365 |
7.775 |
7.85 |
-0.50 |
| NovaGold Resources Inc. |
5,810,998 |
11.918 |
10.155 |
10.17 |
-1.60 |
| Azitra Inc. |
5,489,463 |
0.2221 |
0.196 |
0.2069 |
+0.0019 |
| Silvercorp Metals Inc. |
5,093,795 |
11.39 |
10.151 |
10.18 |
-1.29 |
| TRX Gold Corp. |
5,044,928 |
1.7047 |
1.56 |
1.57 |
-0.16 |
| Galiano Gold Inc. |
4,780,304 |
3.125 |
2.675 |
2.73 |
-0.41 |
| GoldMining Inc. |
4,627,356 |
1.57 |
1.42 |
1.43 |
-0.13 |
| Ring Energy Inc. |
4,066,919 |
1.34 |
1.21 |
1.21 |
-0.10 |
| Gold Royalty Corp. |
3,539,350 |
4.49 |
4.19 |
4.20 |
-0.28 |
| Dakota Gold Corp. |
3,525,450 |
6.06 |
5.41 |
5.44 |
-0.70 |
| Trilogy Metals Inc. |
3,207,606 |
4.59 |
4.21 |
4.28 |
-0.30 |
| Gold Resource Corp. |
3,104,054 |
1.64 |
1.54 |
1.58 |
-0.06 |
| Standard Lithium Ltd. |
2,985,474 |
4.24 |
3.91 |
4.03 |
-0.18 |
| Vista Gold Corp. |
2,926,732 |
3.01 |
2.61 |
2.63 |
-0.42 |
| Platinum Group Metals Ltd. |
2,922,464 |
2.42 |
2.20 |
2.22 |
-0.21 |
| Integra Resources Corp. |
2,902,241 |
3.68 |
3.34 |
3.34 |
-0.34 |
| Ocean Power Technologies Inc. |
2,864,717 |
0.4528 |
0.4258 |
0.4343 |
-0.0178 |
| Cornerstone Strat.Val.Fd Inc. |
2,501,123 |
8.08 |
7.98 |
8.01 |
-0.05 |
| Western Copper & Gold Corp. |
2,389,513 |
3.19 |
3.01 |
3.02 |
-0.25 |
| Theriva Biologics Inc. |
2,319,232 |
0.1953 |
0.1805 |
0.1805 |
-0.0245 |
| Orla Mining Ltd. (new) |
2,179,304 |
17.5699 |
16.06 |
16.10 |
-1.15 |
| Ivanhoe Electric Inc. |
2,069,752 |
17.57 |
15.7835 |
15.95 |
-1.40 |
| Perspective Therapeutics Inc. |
2,055,079 |
5.08 |
4.67 |
5.02 |
+0.14 |
| New Found Gold Corp. |
1,914,730 |
2.96 |
2.69 |
2.69 |
-0.29 |
| Intl Tower Hill Mines Ltd. |
1,884,433 |
2.75 |
2.385 |
2.42 |
-0.35 |
| Cornerstone Total Return Fund |
1,881,883 |
7.76 |
7.55 |
7.55 |
-0.10 |
| Unusual Machines Inc. |
1,816,166 |
12.20 |
11.39 |
11.86 |
-0.21 |
| Paramount Gold Nevada Corp. |
1,791,424 |
2.41 |
2.155 |
2.17 |
-0.24 |
| Amaze Holdings Inc. |
1,767,926 |
0.43 |
0.3682 |
0.4239 |
+0.0514 |
| Comstock Inc. |
1,666,553 |
2.95 |
2.62 |
2.64 |
-0.16 |
| Genius Group Ltd. |
1,646,946 |
0.41 |
0.36 |
0.3881 |
-0.0091 |
| Catheter Precision Inc. |
1,621,213 |
1.79 |
1.14 |
1.27 |
-0.63 |
| Dolly Varden Silver Corp. |
1,618,246 |
4.81 |
4.405 |
4.42 |
-0.44 |
| AgEagle Aerial Systems Inc. |
1,559,304 |
1.05 |
0.9879 |
0.9999 |
-0.0501 |
| Cleancore Solutions Inc. |
1,539,294 |
0.2561 |
0.231 |
0.235 |
-0.021 |
| Aris Mining Corp. |
1,497,062 |
19.98 |
18.26 |
18.53 |
-1.54 |
| Lineage Cell Therapeutics Inc. |
1,329,289 |
1.81 |
1.675 |
1.70 |
-0.10 |
| VolitionRX Ltd. |
1,273,043 |
0.2404 |
0.2201 |
0.2352 |
+0.0111 |
| Westwater Resources Inc. |
1,178,997 |
0.89 |
0.8402 |
0.859 |
-0.0112 |
| KULR Technology Group Inc. |
1,147,424 |
2.87 |
2.62 |
2.66 |
-0.18 |
| Hyliion Holdings Corp. |
1,055,398 |
2.10 |
1.965 |
1.99 |
-0.06 |
| Radiant Logistics Inc. |
1,032,150 |
8.4399 |
7.11 |
7.61 |
-0.59 |
| Novabay Pharmaceuticals Inc. |
990,131 |
0.7199 |
0.5806 |
0.581 |
-0.081 |
| Multi Ways Holdings Ltd. |
869,559 |
0.2454 |
0.2122 |
0.2177 |
-0.0302 |
| EON Resources Inc. |
865,893 |
0.39 |
0.3507 |
0.357 |
-0.033 |
| Protalix BioTherapeutics Inc. |
862,300 |
2.95 |
2.85 |
2.86 |
-0.06 |
| Brazil Potash Corp. |
827,781 |
2.68 |
2.53 |
2.65 |
+0.06 |
| New Pacific Metals Corp. |
761,954 |
3.92 |
3.52 |
3.53 |
-0.45 |
| Cboe Global Markets Inc. |
743,641 |
274.41 |
267.50 |
270.60 |
+1.96 |
| cbdMD Inc. |
737,184 |
0.778 |
0.6801 |
0.685 |
-0.0687 |
| Gran Tierra Energy Inc. |
719,242 |
5.93 |
5.30 |
5.42 |
-0.54 |
| Franklin Street Propert. Corp. |
685,732 |
0.85 |
0.772 |
0.772 |
-0.049 |
| Credit Sui. Asset Mgmt Inc. Fd |
669,668 |
2.82 |
2.78 |
2.78 |
-0.02 |
| Caledonia Mining Corp. PLC |
660,210 |
29.99 |
27.61 |
27.70 |
-2.69 |
| Obsidian Energy Ltd. |
656,084 |
8.10 |
7.30 |
7.41 |
-0.62 |
| Credit Suisse High Yld Crd Fnd |
626,097 |
2.01 |
1.98 |
1.99 |
-0.01 |
| Castellum Inc. |
619,334 |
0.8572 |
0.81 |
0.8106 |
-0.0434 |
| UNITED ACQUISITION CORP. I UNITS EACH CONSISTING |
616,953 |
10.04 |
10.015 |
10.04 |
+0.04 |
| Battalion Oil Corp. |
571,531 |
2.94 |
2.675 |
2.70 |
-0.26 |
| Volato Group Inc. |
571,060 |
0.4389 |
0.4022 |
0.4036 |
-0.0336 |
| Titan Mining Corp. |
536,796 |
3.84 |
3.55 |
3.57 |
-0.23 |
| Imperial Oil Ltd. |
531,843 |
119.67 |
115.41 |
116.35 |
-3.26 |
| MAIA Biotechnology Inc. |
527,637 |
1.97 |
1.72 |
1.97 |
+0.20 |
| Gamco Gl.Gold Nat.Res.&Inc.Tr. |
524,938 |
5.695 |
5.51 |
5.53 |
-0.18 |
| Fury Gold Mines Ltd. |
497,636 |
0.749 |
0.6875 |
0.698 |
-0.0418 |
| Indonesia Energy Corp. Ltd. |
480,374 |
3.93 |
3.65 |
3.65 |
-0.34 |
| Evolution Petroleum Corp. |
478,738 |
4.165 |
3.95 |
4.13 |
-0.09 |
| Metalla Royalty&Streaming Ltd. |
478,407 |
7.92 |
7.26 |
7.30 |
-0.65 |
| High Roller gage Invtors Inc. |
444,674 |
4.36 |
3.85 |
4.00 |
-0.36 |
| Austin Gold Corp. |
405,666 |
1.9324 |
1.65 |
1.71 |
-0.24 |
| IGC Pharma Inc. |
401,557 |
0.258 |
0.245 |
0.256 |
+0.004 |
| Stereotaxis Inc. |
400,942 |
2.04 |
1.965 |
2.02 |
-0.01 |
| Kartoon Studios Inc. |
396,920 |
0.6959 |
0.6518 |
0.6518 |
-0.0283 |
| AIM ImmunoTech Inc. |
384,108 |
0.92 |
0.7701 |
0.79 |
-0.0537 |
| LEGATO MERGER CORP. IV UNITS EACH CONSISTING OF O |
382,769 |
10.04 |
10.01 |
10.01 |
-0.02 |
| Abundia Global Impact Grp. Inc |
373,567 |
3.055 |
2.80 |
2.89 |
-0.17 |
| NORTHANN Corp. |
369,214 |
0.1781 |
0.1603 |
0.1674 |
-0.0085 |
| Trio Petroleum Corp. |
367,998 |
0.4811 |
0.4146 |
0.4259 |
-0.0511 |
