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 |
| Park HA Biological Technology |
561,923,226 |
0.1378 |
0.0815 |
0.10 |
+0.0213 |
| Mobix Labs Inc. |
418,301,230 |
0.3372 |
0.2112 |
0.231 |
+0.0481 |
| NVIDIA Corp. |
203,841,509 |
179.58 |
171.91 |
174.19 |
-6.15 |
| Boxlight Corp. |
172,278,893 |
2.37 |
1.60 |
2.02 |
+0.73 |
| Strive Inc. |
149,080,310 |
0.65 |
0.564 |
0.5924 |
-0.0897 |
| Intel Corp. |
127,780,403 |
49.698 |
47.00 |
48.60 |
-0.65 |
| Ondas Inc. |
123,944,470 |
11.395 |
9.13 |
9.68 |
-1.70 |
| Plug Power Inc. |
121,589,913 |
2.21 |
1.97 |
2.05 |
-0.08 |
| Super Micro Computer Inc. |
115,136,712 |
34.94 |
31.70 |
33.76 |
+4.09 |
| Palantir Technologies Inc. |
112,022,683 |
155.85 |
135.68 |
139.54 |
-18.34 |
| iShares Bitcoin Trust ETF |
108,509,116 |
42.89 |
40.80 |
41.57 |
-1.73 |
| Advanced Micro Devices Inc. |
106,221,984 |
218.58 |
199.1501 |
200.19 |
-41.92 |
| Elong Power Holding Ltd. |
104,241,967 |
2.46 |
1.23 |
1.45 |
+0.5499 |
| Liminatus Pharma Inc. |
98,599,254 |
2.10 |
1.07 |
1.43 |
+0.36 |
| 89,967,715 |
278.95 |
272.285 |
276.49 |
+7.01 |
|
| SoFi Technologies Inc. |
85,378,824 |
21.765 |
20.07 |
20.75 |
-1.01 |
| Zhongchao Inc. |
83,406,557 |
0.97 |
0.281 |
0.3786 |
-0.0084 |
| 73,541,340 |
423.90 |
399.18 |
406.01 |
-15.95 |
|
| Tian Ruixiang Holdings Ltd. |
73,471,843 |
0.1462 |
0.1157 |
0.1256 |
-0.0244 |
| iShares Ethereum Trust ETF |
70,915,984 |
16.79 |
15.65 |
16.34 |
-1.00 |
| Huntington Bancshares Inc. |
69,182,765 |
19.19 |
18.55 |
19.02 |
+0.63 |
| Alphabet Inc. |
65,955,491 |
343.31 |
328.52 |
333.04 |
-6.67 |
| IREN Ltd. |
65,511,674 |
52.50 |
43.91 |
44.94 |
-9.45 |
| Robinhood Markets Inc. |
62,229,816 |
85.30 |
77.62 |
80.62 |
-6.45 |
| American Airlines Group Inc. |
60,403,876 |
14.77 |
13.99 |
14.43 |
+0.42 |
| Confluent Inc. |
58,490,155 |
30.51 |
30.27 |
30.33 |
-0.12 |
| Opendoor Technologies Inc. |
58,215,575 |
5.07 |
4.665 |
5.00 |
-0.13 |
| PayPal Holdings Inc. |
57,754,036 |
41.84 |
39.96 |
41.03 |
-0.67 |
| Micron Technology Inc. |
57,078,875 |
413.00 |
363.901 |
379.40 |
-40.04 |
| MARA Holdings Inc. |
53,533,179 |
8.9899 |
7.90 |
8.28 |
-0.77 |
| Grab Holdings Limited |
52,613,645 |
4.37 |
4.15 |
4.19 |
-0.08 |
| Cipher Mining Inc. |
52,422,972 |
15.73 |
12.745 |
14.25 |
-2.01 |
| Terawulf Inc. |
50,811,001 |
14.42 |
12.39 |
13.88 |
-0.92 |
| Amazon.com Inc. |
50,431,707 |
238.86 |
231.82 |
232.99 |
-5.63 |
| Enphase Energy Inc. |
49,901,426 |
52.93 |
47.77 |
51.67 |
+14.39 |
| SUNation Energy Inc. |
49,385,770 |
1.35 |
0.9013 |
1.11 |
+0.3266 |
| Bitfarms Ltd. |
47,915,264 |
2.29 |
1.94 |
2.03 |
-0.27 |
| Netflix Inc. |
47,398,850 |
81.435 |
79.225 |
80.16 |
+0.22 |
| Microsoft Corp. |
44,311,493 |
419.80 |
409.24 |
414.19 |
+2.98 |
| ENvue Medical Inc. |
42,931,675 |
3.69 |
2.64 |
3.12 |
+0.66 |
| Broadcom Inc. |
42,007,070 |
319.51 |
295.30 |
308.05 |
-12.28 |
| Comcast Corp. |
40,971,701 |
31.13 |
29.92 |
30.50 |
+0.74 |
| Cisco Systems Inc. |
39,587,330 |
84.24 |
81.14 |
81.16 |
-1.95 |
| Applied Digital Corp. |
38,133,192 |
36.58 |
29.75 |
31.54 |
-5.16 |
| Soundhound AI Inc. |
37,037,731 |
8.20 |
7.565 |
8.07 |
-0.19 |
| Recursion Pharmaceuticals Inc. |
36,568,099 |
4.125 |
3.71 |
3.90 |
-0.20 |
| Rigetti Computing Inc. |
35,801,472 |
18.085 |
16.235 |
17.19 |
-1.02 |
| Bit Digital Inc. |
34,770,054 |
1.90 |
1.75 |
1.77 |
-0.16 |
| Alphabet Inc. |
34,288,288 |
344.25 |
329.37 |
333.34 |
-7.36 |
| USA Rare Earth Inc. |
34,154,259 |
26.20 |
22.065 |
23.53 |
-2.44 |
| Cleanspark Inc. |
32,752,967 |
11.1799 |
9.81 |
10.22 |
-1.14 |
| Eos Energy Enterprises Inc. |
31,564,342 |
14.44 |
11.61 |
12.40 |
-2.005 |
| Beyond Meat Inc. |
30,796,185 |
0.7669 |
0.7111 |
0.7123 |
-0.0431 |
| Jetblue Airways Corp. |
30,466,639 |
6.02 |
5.62 |
5.96 |
+0.39 |
| Agape ATP Corporation |
29,159,885 |
0.0951 |
0.0798 |
0.084 |
+0.005 |
| Jet.AI Inc. |
28,292,411 |
0.17 |
0.145 |
0.1542 |
-0.0116 |
| SanDisk Corp. |
28,270,718 |
662.79 |
582.00 |
584.55 |
-110.96 |
| Datavault AI Inc. |
27,765,969 |
0.6849 |
0.6335 |
0.6428 |
-0.0361 |
| WARNER BROS. DISCOVERY INC. |
27,545,153 |
27.26 |
26.86 |
27.03 |
-0.16 |
| Walmart Inc. |
27,439,680 |
129.41 |
127.09 |
128.00 |
+0.29 |
| Richtech Robotics Inc. |
26,695,233 |
3.75 |
3.28 |
3.46 |
-0.24 |
| 8x8 Inc. |
26,630,241 |
2.625 |
1.90 |
2.44 |
+0.78 |
| Rezolve AI PLC |
26,503,248 |
2.595 |
2.31 |
2.36 |
-0.24 |
| CCC Intelligent Solutions Hold |
26,216,157 |
6.92 |
6.49 |
6.50 |
-0.38 |
| Rocket Lab Corp. |
26,045,085 |
81.35 |
68.5628 |
73.11 |
-8.16 |
| Riot Platforms Inc. |
26,022,793 |
15.11 |
13.455 |
14.14 |
-1.20 |
| COREWEAVE INC. |
25,995,669 |
91.95 |
81.01 |
82.46 |
-7.60 |
| Strategy Inc. |
25,498,224 |
130.8199 |
121.188 |
129.09 |
-4.17 |
| Envirotech Vehicles Inc. |
23,921,273 |
2.72 |
2.0708 |
2.20 |
-0.11 |
| Rivian Automotive Inc. |
23,277,100 |
14.625 |
14.10 |
14.37 |
-0.04 |
| Fifth Third Bancorp |
22,393,430 |
55.36 |
53.20 |
54.09 |
+1.34 |
| ImmunityBio Inc. |
21,249,856 |
6.29 |
5.69 |
5.88 |
-0.45 |
| Shopify Inc. |
20,750,797 |
116.40 |
109.89 |
114.02 |
-5.27 |
| Mondelez International Inc. |
20,593,573 |
60.025 |
58.65 |
59.40 |
-0.07 |
| Onestream Inc. |
20,133,645 |
23.45 |
22.935 |
23.33 |
-0.02 |
| AST SpaceMobile Inc. |
19,918,652 |
114.64 |
97.60 |
103.50 |
-12.26 |
| Varonis Systems Inc. |
19,814,970 |
24.50 |
20.06 |
23.67 |
-2.86 |
| Aurora Innovation Inc. |
19,751,755 |
4.25 |
3.95 |
4.17 |
+0.05 |
| Navitas Semiconductor Corp. |
19,582,754 |
9.108 |
7.79 |
8.20 |
-0.85 |
| Lam Research Corp. |
19,535,959 |
231.11 |
205.11 |
209.78 |
-20.32 |
| Lyft Inc. |
19,192,020 |
16.73 |
15.89 |
16.16 |
-0.60 |
| The Trade Desk Inc. |
19,136,670 |
27.495 |
26.04 |
27.27 |
+0.09 |
| QUALCOMM Inc. |
18,356,983 |
153.47 |
148.17 |
148.89 |
+1.71 |
| Critical Metals Ltd. |
18,339,911 |
14.85 |
12.62 |
13.03 |
-2.11 |
| Peloton Interactive Inc. |
17,964,002 |
5.975 |
5.6101 |
5.91 |
+0.19 |
| Kraft Heinz Co., The |
17,916,159 |
24.73 |
23.89 |
24.48 |
+0.61 |
| CSX Corp. |
17,471,335 |
40.01 |
39.355 |
39.85 |
+0.70 |
| Marvell Technology Inc. |
17,058,959 |
76.055 |
71.78 |
73.73 |
-1.81 |
| AGNC Investment Corp. |
16,974,414 |
11.57 |
11.42 |
11.51 |
+0.02 |
| Meta Platforms Inc. |
16,553,521 |
688.83 |
667.46 |
668.99 |
-22.71 |
| Coinbase Global Inc. |
16,524,927 |
176.75 |
164.42 |
168.62 |
-11.04 |
| Fastenal Co. |
16,473,121 |
48.445 |
46.4732 |
48.28 |
+1.94 |
| Nebius Group N.V. |
15,858,968 |
87.665 |
78.44 |
82.39 |
-7.56 |
| QuantumScape Corp. |
15,745,146 |
8.84 |
8.17 |
8.49 |
-0.37 |
| Concorde Internat. Group Ltd. |
15,744,197 |
3.7606 |
2.50 |
2.62 |
-0.08 |
| Canopy Growth Corp. |
15,397,745 |
1.22 |
1.13 |
1.16 |
-0.01 |
| DraftKings Inc. |
15,349,665 |
28.125 |
26.78 |
27.24 |
+0.48 |
| Applovin Corp. |
15,221,956 |
410.25 |
382.4001 |
387.34 |
-74.45 |
| Sangamo Therapeutics Inc. |
15,135,966 |
0.4249 |
0.36 |
0.3602 |
-0.0298 |
| Digital Turbine Inc. |
14,918,803 |
6.19 |
4.61 |
4.69 |
-0.25 |
NYSE most active stocks:
| Stock Name |
Volume |
High |
Low |
Last |
Change |
| Snap Inc. |
99,066,417 |
6.12 |
5.86 |
5.91 |
-0.19 |
| Kenvue Inc. |
94,234,939 |
18.10 |
17.59 |
18.01 |
+0.42 |
| Pfizer Inc. |
82,077,164 |
26.98 |
25.86 |
26.78 |
+1.01 |
| Boston Scientific Corp. |
78,184,301 |
81.78 |
75.00 |
75.50 |
-16.12 |
| Ford Motor Co. |
70,310,378 |
14.00 |
13.69 |
13.82 |
+0.09 |
| AMC Entertainment Holdings Inc |
69,866,978 |
1.535 |
1.365 |
1.47 |
+0.09 |
| BigBear.ai Holdings Inc. |
69,802,352 |
4.90 |
4.40 |
4.50 |
-0.45 |
| Uber Technologies Inc. |
62,864,989 |
77.7133 |
71.8801 |
73.92 |
-4.01 |
| Nu Holdings Ltd. |
57,874,791 |
18.165 |
16.875 |
17.02 |
-1.10 |
| Bank of America Corp. |
53,857,503 |
56.04 |
54.71 |
55.38 |
+0.93 |
| AT & T Inc. |
51,858,907 |
27.495 |
26.89 |
27.22 |
+0.39 |
| Blue Owl Capital Inc. |
49,149,331 |
12.34 |
11.74 |
12.06 |
-0.05 |
| Transocean Ltd. |
47,697,439 |
5.3599 |
4.98 |
5.34 |
+0.36 |
| Verizon Communications Inc. |
46,145,272 |
47.55 |
46.173 |
47.01 |
+0.76 |
| UiPath Inc. |
42,325,539 |
12.525 |
11.62 |
12.33 |
+0.18 |
| Oracle Corp. |
42,021,084 |
153.94 |
144.432 |
146.67 |
-8.00 |
| Lumen Technologies Inc. |
38,871,383 |
7.71 |
6.38 |
6.63 |
-1.83 |
| Chipotle Mexican Grill Inc. |
38,663,664 |
40.13 |
37.42 |
39.93 |
+0.76 |
| ServiceNow Inc. |
36,512,337 |
111.15 |
105.25 |
111.07 |
+1.30 |
| Clearwater Analytics Holdings |
34,722,152 |
23.77 |
23.215 |
23.46 |
-0.25 |
| Coterra Energy Inc. |
34,579,846 |
30.635 |
29.34 |
30.49 |
+1.55 |
| Joby Aviation Inc. |
34,462,684 |
10.6844 |
9.81 |
10.38 |
-0.35 |
| First Majestic Silver Corp. |
33,534,428 |
22.94 |
21.025 |
22.43 |
+0.39 |
| Archer Aviation Inc. |
33,086,887 |
7.1999 |
6.73 |
6.95 |
-0.25 |
| PG & E Corp. |
32,652,965 |
16.24 |
15.46 |
16.23 |
+0.89 |
| IonQ Inc. |
32,018,683 |
38.55 |
33.63 |
35.34 |
-3.13 |
| D-Wave Quantum Inc. |
31,962,105 |
21.33 |
18.7808 |
20.11 |
-1.29 |
| Freeport-McMoRan Inc. |
31,699,849 |
65.65 |
60.98 |
61.86 |
-2.81 |
| Norwegian Cruise Line Holdings |
31,607,944 |
22.67 |
21.38 |
22.29 |
-0.22 |
| HP Inc. |
31,496,992 |
20.545 |
19.31 |
19.82 |
+0.82 |
| Hims & Hers Health Inc. |
31,471,390 |
27.20 |
23.99 |
24.40 |
-1.14 |
| Coeur Mining Inc. |
31,336,299 |
22.13 |
19.70 |
20.75 |
-0.51 |
| T1 Energy Inc. |
30,964,136 |
9.3084 |
7.21 |
7.73 |
-1.36 |
| Unity Software Inc. |
30,250,525 |
25.6699 |
22.88 |
24.94 |
-0.93 |
| Rocket Companies Inc. |
30,040,865 |
20.73 |
19.265 |
20.00 |
-0.35 |
| Hewlett Packard Enterprise Co. |
29,876,406 |
23.29 |
21.73 |
23.24 |
+1.46 |
| Exxon Mobil Corp. |
29,174,501 |
147.84 |
144.115 |
147.59 |
+3.86 |
| Redwire Corp. |
28,986,307 |
11.203 |
9.57 |
10.03 |
-1.23 |
| NuScale Power Corp. |
28,344,395 |
17.66 |
15.18 |
16.20 |
-1.68 |
| Coca-Cola Co., The |
27,907,888 |
78.105 |
77.08 |
77.35 |
+0.46 |
| Dow Inc. |
26,114,081 |
32.85 |
30.95 |
32.40 |
+1.91 |
| Hecla Mining Co. |
25,682,604 |
24.40 |
21.7707 |
23.11 |
-0.33 |
| fuboTV Inc. |
24,375,982 |
1.7786 |
1.56 |
1.62 |
-0.15 |
| Figma Inc. |
24,109,149 |
22.72 |
19.85 |
22.51 |
+1.12 |
| Carnival Corp. |
23,811,978 |
32.43 |
31.14 |
32.09 |
+0.15 |
| SLB Ltd. |
23,736,326 |
51.43 |
49.76 |
51.35 |
+1.59 |
| Salesforce Inc. |
22,975,675 |
200.674 |
187.28 |
199.44 |
+3.06 |
| Compass Inc. |
22,206,307 |
12.255 |
11.465 |
11.98 |
-0.20 |
| Toast Inc. |
22,144,056 |
28.72 |
27.28 |
28.32 |
+0.07 |
| Merck & Co. Inc. |
21,897,958 |
120.39 |
116.50 |
118.33 |
+2.49 |
| Endeavour Silver Corp. |
21,762,703 |
12.06 |
11.035 |
11.88 |
+0.27 |
| UWM Holdings Corp. |
21,682,621 |
5.17 |
4.88 |
5.14 |
+0.06 |
| Bristol-Myers Squibb Co. |
21,653,890 |
57.965 |
56.4323 |
57.62 |
+1.63 |
| Baytex Energy Corp. |
21,404,252 |
3.57 |
3.42 |
3.53 |
+0.01 |
| Amphenol Corp. |
21,239,961 |
147.01 |
129.39 |
130.00 |
-17.06 |
| Devon Energy Corp. |
21,227,990 |
43.68 |
41.84 |
43.39 |
+2.28 |
| Keycorp |
21,047,674 |
22.91 |
22.36 |
22.65 |
+0.31 |
| CNH Industrial N.V. |
20,978,592 |
11.97 |
11.39 |
11.96 |
+0.74 |
| NIKE Inc. |
20,917,106 |
64.41 |
61.505 |
64.22 |
+3.29 |
| KKR & Co. Inc. |
20,809,050 |
106.80 |
99.36 |
104.77 |
+1.49 |
| Pinterest Inc. |
20,780,463 |
20.61 |
19.795 |
19.87 |
-0.90 |
| Stellantis N.V. |
20,546,008 |
10.42 |
10.12 |
10.23 |
+0.31 |
| ConAgra Brands Inc. |
19,906,402 |
19.995 |
19.21 |
19.80 |
+0.69 |
| Barrick Mining Corp. |
19,153,280 |
48.85 |
45.03 |
47.36 |
-0.17 |
| Walt Disney Co., The |
19,053,521 |
108.60 |
103.63 |
107.05 |
+2.83 |
| Oklo Inc. |
18,814,454 |
77.26 |
64.00 |
68.23 |
-9.77 |
| Kinder Morgan Inc. |
18,759,897 |
30.555 |
29.54 |
30.06 |
-0.26 |
| Coupang Inc. |
18,462,487 |
19.75 |
19.05 |
19.45 |
+0.10 |
| Occidental Petroleum Corp. |
18,418,120 |
46.775 |
45.28 |
46.69 |
+1.43 |
| Energy Transfer L.P. |
18,359,068 |
18.47 |
18.10 |
18.37 |
-0.04 |
| Avantor Inc. |
18,159,439 |
11.255 |
10.895 |
11.14 |
+0.29 |
| Regions Financial Corp. |
18,100,363 |
30.84 |
29.79 |
30.44 |
+0.61 |
| Webster Financial Corp. |
17,780,439 |
73.44 |
71.87 |
72.26 |
+0.31 |
| U.S. Bancorp |
17,742,860 |
60.605 |
59.11 |
59.42 |
+0.73 |
| Kosmos Energy Ltd. |
17,476,530 |
1.54 |
1.38 |
1.53 |
+0.15 |
| Halliburton Co. |
17,400,042 |
34.77 |
33.9292 |
34.34 |
+0.47 |
| Kinross Gold Corp. |
17,378,681 |
34.14 |
31.49 |
32.98 |
-0.32 |
| Snowflake Inc. |
17,260,923 |
171.50 |
159.52 |
165.29 |
-7.95 |
| Bloom Energy Corp. |
17,254,536 |
169.13 |
134.10 |
147.35 |
-21.54 |
| PPL Corp. |
16,997,091 |
35.965 |
35.095 |
35.13 |
-0.37 |
| Chevron Corp. |
15,896,430 |
182.59 |
178.88 |
181.23 |
+3.19 |
| Liberty Energy Inc. |
15,805,178 |
26.045 |
23.045 |
24.11 |
-1.93 |
| Graphic Packaging Holding Co. |
15,739,675 |
13.725 |
12.58 |
13.70 |
+1.28 |
| Cleveland-Cliffs Inc. |
15,663,401 |
14.88 |
14.055 |
14.53 |
+0.28 |
| Samsara Inc. |
15,660,162 |
25.47 |
23.38 |
25.10 |
+0.45 |
| Cenovus Energy Inc. |
15,654,278 |
20.405 |
19.92 |
20.28 |
+0.33 |
| Orchid Island Capital Inc. |
15,483,594 |
7.85 |
7.59 |
7.66 |
-0.15 |
| AbbVie Inc. |
15,265,486 |
220.85 |
204.27 |
217.11 |
-8.55 |
| Johnson Controls Internat. PLC |
15,185,871 |
136.2399 |
128.17 |
129.49 |
+5.48 |
| AMPRIUS TECHNOLOGIES INC |
15,127,907 |
14.71 |
12.00 |
12.40 |
-2.28 |
| Lithium Americas Corp. |
15,020,318 |
5.25 |
4.66 |
4.83 |
-0.34 |
| Borr Drilling Ltd |
14,707,006 |
5.26 |
4.865 |
5.23 |
+0.32 |
| International Paper Co. |
14,688,246 |
45.26 |
42.03 |
44.69 |
+2.63 |
| Healthpeak Properties Inc. |
14,560,838 |
16.81 |
16.22 |
16.78 |
+0.33 |
| Circle Internet Group Inc. |
14,401,127 |
56.29 |
51.52 |
55.05 |
-1.11 |
| Alight Inc. |
14,254,425 |
1.60 |
1.52 |
1.59 |
+0.06 |
| Roblox Corp. |
14,147,069 |
65.06 |
61.83 |
63.07 |
-2.33 |
| Clarivate PLC |
14,130,223 |
2.27 |
2.00 |
2.17 |
+0.06 |
| Carrier Global Corp. |
13,997,900 |
64.14 |
62.075 |
63.55 |
+2.35 |
| Fortuna Mining Corp. |
13,996,481 |
10.71 |
10.09 |
10.57 |
+0.31 |
NYSE American most active stocks:
| Stock Name |
Volume |
High |
Low |
Last |
Change |
| B2Gold Corp. |
66,090,246 |
5.13 |
4.81 |
5.05 |
+0.03 |
| BitMine Immersion Techno. Inc. |
54,571,101 |
21.98 |
19.90 |
20.30 |
-2.05 |
| Denison Mines Corp. |
54,322,261 |
4.095 |
3.53 |
3.69 |
-0.41 |
| Nuburu Inc. |
51,884,397 |
0.1718 |
0.1497 |
0.1542 |
-0.0213 |
| New Gold Inc. |
29,631,418 |
10.85 |
9.72 |
10.22 |
-0.27 |
| United States Antimony Corp. |
19,247,665 |
9.59 |
7.77 |
8.07 |
-1.58 |
| SRX HealthSolutions Inc. |
18,622,936 |
0.1468 |
0.1348 |
0.139 |
-0.007 |
| Hyperscale Data Inc. |
18,506,250 |
0.2103 |
0.187 |
0.20 |
-0.0088 |
| Energy Fuels Inc. |
17,850,181 |
24.78 |
20.28 |
21.42 |
-3.11 |
| Equinox Gold Corp. |
14,252,804 |
15.62 |
14.495 |
15.24 |
+0.13 |
| Ur-Energy Inc. |
13,293,168 |
1.81 |
1.56 |
1.65 |
-0.14 |
| Uranium Energy Corp. |
12,143,141 |
18.02 |
15.30 |
16.10 |
-1.71 |
| Taseko Mines Ltd. |
11,568,405 |
9.25 |
7.97 |
8.37 |
-0.46 |
| Vizsla Silver Corp. |
11,514,554 |
5.3599 |
4.70 |
4.94 |
-0.29 |
| Comstock Inc. |
10,641,842 |
2.95 |
2.665 |
2.69 |
-0.25 |
| I-80 Gold Corp. |
10,242,292 |
1.90 |
1.75 |
1.82 |
0.00 |
| Northern Dynasty Minls Ltd. |
10,056,230 |
2.26 |
1.96 |
2.06 |
-0.19 |
| Avino Silver & Gold Mines Ltd. |
8,974,826 |
11.05 |
9.735 |
10.38 |
-0.27 |
| Ocean Power Technologies Inc. |
8,258,892 |
0.49 |
0.43 |
0.4455 |
-0.0251 |
| TRX Gold Corp. |
8,060,719 |
1.76 |
1.53 |
1.62 |
-0.08 |
| Americas Gold & Silver Corp. |
6,583,821 |
7.93 |
7.0039 |
7.38 |
-0.22 |
| Silvercorp Metals Inc. |
6,341,683 |
11.10 |
10.07 |
10.62 |
-0.12 |
| GoldMining Inc. |
6,338,242 |
1.70 |
1.50 |
1.57 |
-0.10 |
| Ring Energy Inc. |
6,184,685 |
1.23 |
1.18 |
1.22 |
+0.03 |
| Galiano Gold Inc. |
6,183,091 |
2.85 |
2.535 |
2.70 |
-0.03 |
| Trilogy Metals Inc. |
6,070,016 |
5.92 |
4.945 |
5.14 |
-0.58 |
| Volato Group Inc. |
5,839,877 |
0.604 |
0.4242 |
0.475 |
-0.1361 |
| Gold Resource Corp. |
5,430,537 |
1.61 |
1.465 |
1.56 |
-0.07 |
| Platinum Group Metals Ltd. |
5,174,429 |
2.97 |
2.46 |
2.62 |
-0.26 |
| Signing Day Sports Inc. |
4,462,787 |
0.2098 |
0.1762 |
0.1842 |
-0.0129 |
| Perspective Therapeutics Inc. |
4,272,354 |
5.34 |
4.77 |
5.10 |
-0.10 |
| Mixed Martial Arts Group Ltd. |
3,936,147 |
0.82 |
0.70 |
0.746 |
-0.1039 |
| NovaGold Resources Inc. |
3,917,260 |
9.36 |
8.64 |
9.07 |
-0.09 |
| Unusual Machines Inc. |
3,603,754 |
15.2257 |
12.385 |
12.73 |
-2.68 |
| Paramount Gold Nevada Corp. |
3,577,269 |
2.33 |
2.02 |
2.08 |
-0.10 |
| Intl Tower Hill Mines Ltd. |
3,451,389 |
2.84 |
2.4101 |
2.59 |
-0.09 |
| Standard Lithium Ltd. |
3,238,593 |
4.75 |
4.24 |
4.35 |
-0.37 |
| Indonesia Energy Corp. Ltd. |
3,236,989 |
4.27 |
3.60 |
3.79 |
-0.20 |
| Western Copper & Gold Corp. |
3,047,527 |
3.81 |
3.23 |
3.28 |
-0.42 |
| Cornerstone Strat.Val.Fd Inc. |
3,046,761 |
8.22 |
8.08 |
8.10 |
-0.10 |
| Amaze Holdings Inc. |
2,841,642 |
0.4666 |
0.3727 |
0.398 |
-0.0326 |
| New Found Gold Corp. |
2,735,873 |
3.00 |
2.755 |
2.90 |
+0.03 |
| Integra Resources Corp. |
2,721,519 |
3.90 |
3.54 |
3.69 |
-0.12 |
| Gold Royalty Corp. |
2,709,607 |
4.60 |
4.22 |
4.35 |
-0.20 |
| Cleancore Solutions Inc. |
2,669,747 |
0.3236 |
0.2735 |
0.29 |
-0.0251 |
| Battalion Oil Corp. |
2,602,527 |
3.43 |
2.5901 |
2.64 |
-0.20 |
| AgEagle Aerial Systems Inc. |
2,598,226 |
1.11 |
1.00 |
1.01 |
-0.08 |
| Protalix BioTherapeutics Inc. |
2,579,994 |
2.97 |
2.74 |
2.90 |
+0.17 |
| EON Resources Inc. |
2,517,951 |
0.40 |
0.3622 |
0.3729 |
-0.0221 |
| Trio Petroleum Corp. |
2,463,221 |
0.6543 |
0.4642 |
0.5096 |
-0.1504 |
| Westwater Resources Inc. |
2,336,385 |
1.02 |
0.88 |
0.9687 |
-0.0213 |
| Vista Gold Corp. |
2,329,647 |
2.68 |
2.42 |
2.49 |
-0.14 |
| Ivanhoe Electric Inc. |
2,314,365 |
20.44 |
17.75 |
18.87 |
-0.97 |
| Atlasclear Holdings Inc. |
2,168,744 |
0.2476 |
0.2264 |
0.2301 |
-0.013 |
| Orla Mining Ltd. (new) |
2,027,924 |
16.15 |
15.34 |
15.96 |
+0.18 |
| Novabay Pharmaceuticals Inc. |
2,007,387 |
1.20 |
0.925 |
0.95 |
-0.21 |
| Toppoint Holdings Inc. |
1,996,448 |
1.43 |
0.68 |
0.9947 |
+0.1547 |
| VolitionRX Ltd. |
1,808,403 |
0.2692 |
0.255 |
0.2599 |
-0.0124 |
| Aris Mining Corp. |
1,756,585 |
20.34 |
18.98 |
19.75 |
+0.31 |
| Castellum Inc. |
1,735,187 |
0.91 |
0.8489 |
0.87 |
-0.0315 |
| Azitra Inc. |
1,646,642 |
0.2458 |
0.2206 |
0.23 |
-0.0032 |
| Cornerstone Total Return Fund |
1,591,216 |
7.82 |
7.70 |
7.75 |
-0.05 |
| KULR Technology Group Inc. |
1,554,952 |
3.36 |
2.98 |
3.08 |
-0.28 |
| Theriva Biologics Inc. |
1,551,684 |
0.1864 |
0.1733 |
0.175 |
-0.009 |
| New Pacific Metals Corp. |
1,392,012 |
3.79 |
3.415 |
3.56 |
-0.11 |
| Phaos Technology Holdings (Cay |
1,355,933 |
6.65 |
5.02 |
6.60 |
+1.61 |
| Hyliion Holdings Corp. |
1,328,651 |
2.20 |
1.98 |
2.07 |
-0.08 |
| Dakota Gold Corp. |
1,249,521 |
6.54 |
5.9512 |
6.27 |
-0.10 |
| Imperial Oil Ltd. |
1,128,755 |
111.99 |
106.35 |
110.71 |
+3.85 |
| Lineage Cell Therapeutics Inc. |
1,116,307 |
1.80 |
1.67 |
1.74 |
-0.02 |
| Cboe Global Markets Inc. |
1,083,480 |
273.75 |
267.435 |
271.20 |
+2.52 |
| Dolly Varden Silver Corp. |
1,064,874 |
4.9448 |
4.52 |
4.71 |
-0.08 |
| Fury Gold Mines Ltd. |
1,052,010 |
0.81 |
0.69 |
0.7375 |
-0.0425 |
| Genius Group Ltd. |
1,050,299 |
0.4799 |
0.452 |
0.46 |
-0.0172 |
| Abundia Global Impact Grp. Inc |
994,153 |
3.24 |
2.72 |
3.00 |
-0.03 |
| Starfighters Space Inc. |
896,854 |
7.6334 |
5.89 |
6.25 |
-1.00 |
| Stereotaxis Inc. |
813,529 |
2.21 |
2.06 |
2.09 |
-0.09 |
| DSS Inc. |
808,705 |
0.99 |
0.91 |
0.94 |
-0.45 |
| Serina Therapeutics Inc. |
789,695 |
3.14 |
2.61 |
2.84 |
+0.08 |
| Multi Ways Holdings Ltd. |
753,589 |
0.2624 |
0.2255 |
0.256 |
+0.0335 |
| Credit Suisse High Yld Crd Fnd |
729,744 |
2.01 |
1.99 |
2.00 |
+0.00 |
| Franklin Street Propert. Corp. |
723,293 |
0.848 |
0.7947 |
0.80 |
+0.0153 |
| OS Therapies Inc. |
644,746 |
1.42 |
1.29 |
1.33 |
-0.08 |
| Obsidian Energy Ltd. |
627,866 |
7.55 |
7.20 |
7.51 |
+0.11 |
| Gamco Gl.Gold Nat.Res.&Inc.Tr. |
617,686 |
5.5399 |
5.385 |
5.46 |
-0.03 |
| USBC Inc. |
608,484 |
0.498 |
0.4414 |
0.4589 |
-0.0225 |
| Credit Sui. Asset Mgmt Inc. Fd |
589,762 |
2.83 |
2.81 |
2.81 |
-0.01 |
| Titan Mining Corp. |
580,600 |
4.66 |
4.16 |
4.18 |
-0.24 |
| Nanoviricides Inc. |
526,398 |
0.96 |
0.8601 |
0.90 |
-0.0635 |
| Tecogen Inc. (New) |
526,208 |
3.86 |
3.45 |
3.60 |
-0.20 |
| Metalla Royalty&Streaming Ltd. |
519,050 |
7.94 |
7.39 |
7.79 |
-0.06 |
| Gran Tierra Energy Inc. |
514,362 |
5.77 |
5.35 |
5.75 |
+0.29 |
| MAIA Biotechnology Inc. |
483,313 |
2.14 |
1.99 |
2.14 |
+0.14 |
| Brazil Potash Corp. |
480,714 |
2.71 |
2.42 |
2.49 |
-0.14 |
| Austin Gold Corp. |
479,082 |
2.04 |
1.78 |
1.94 |
-0.02 |
| Pineapple Financial Inc. |
436,364 |
0.7482 |
0.6865 |
0.7267 |
+0.0398 |
| High Roller gage Invtors Inc. |
433,418 |
5.8499 |
4.87 |
5.33 |
-0.35 |
| IGC Pharma Inc. |
433,658 |
0.2699 |
0.255 |
0.258 |
-0.0119 |
| ChowChow Cloud Int.Hldgs Ltd. |
408,247 |
0.5234 |
0.4001 |
0.48 |
-0.028 |
| Clough Global Opportunities FD |
408,113 |
6.025 |
5.92 |
6.00 |
+0.04 |
