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 |
| Twin Hospitality Group Inc. |
247,973,921 |
0.87 |
0.14 |
0.159 |
-0.1128 |
| Huntington Bancshares Inc. |
211,925,035 |
17.64 |
17.12 |
17.48 |
+0.19 |
| Fat Brands Inc. |
185,454,939 |
0.4723 |
0.2577 |
0.2925 |
+0.0721 |
| NVIDIA Corp. |
177,234,824 |
194.49 |
189.47 |
191.13 |
-1.38 |
| Plug Power Inc. |
137,382,834 |
2.375 |
2.10 |
2.115 |
-0.225 |
| SoFi Technologies Inc. |
130,617,738 |
25.47 |
22.31 |
22.81 |
-1.55 |
| Intel Corp. |
112,305,625 |
49.5777 |
45.96 |
46.47 |
-2.19 |
| Aprea Therapeutics Inc. |
109,072,989 |
1.49 |
0.61 |
0.796 |
+0.206 |
| Fifth Third Bancorp |
103,897,524 |
50.49 |
49.10 |
50.22 |
+0.43 |
| 91,499,421 |
261.8999 |
252.18 |
259.48 |
+1.20 |
|
| Republic Power Group Ltd. |
89,762,855 |
1.85 |
0.4901 |
0.528 |
-0.3541 |
| 82,230,501 |
439.88 |
422.70 |
430.41 |
+13.85 |
|
| Strive Inc. |
79,178,881 |
0.8211 |
0.741 |
0.8211 |
+0.0359 |
| Ondas Inc. |
78,626,188 |
11.45 |
10.14 |
10.36 |
-0.91 |
| iShares Bitcoin Trust ETF |
71,858,958 |
47.965 |
46.3688 |
47.49 |
-0.11 |
| VivoSim Labs Inc. |
71,740,238 |
3.40 |
2.64 |
2.92 |
+1.22 |
| ENvue Medical Inc. |
66,435,361 |
6.09 |
2.60 |
3.23 |
-0.61 |
| China SXT Pharmaceuticals Inc. |
63,257,231 |
0.0424 |
0.0267 |
0.031 |
-0.019 |
| XCF Global Inc. |
63,136,805 |
0.2699 |
0.1876 |
0.2204 |
+0.0454 |
| Microsoft Corp. |
57,778,133 |
439.60 |
426.45 |
430.29 |
-3.21 |
| Fat Brands Inc. |
54,913,784 |
2.30 |
1.30 |
1.55 |
+1.23 |
| Opendoor Technologies Inc. |
52,311,791 |
5.60 |
5.0601 |
5.15 |
-0.43 |
| Comcast Corp. |
51,289,205 |
29.85 |
28.895 |
29.75 |
+0.51 |
| Grab Holdings Limited |
50,090,588 |
4.47 |
4.29 |
4.30 |
-0.17 |
| Micron Technology Inc. |
50,016,313 |
455.50 |
407.13 |
414.88 |
-20.91 |
| iShares Ethereum Trust ETF |
49,527,540 |
20.8413 |
19.87 |
20.17 |
-0.94 |
| GCL Global Holdings Ltd. |
49,480,730 |
1.29 |
1.02 |
1.19 |
+0.12 |
| IREN Ltd. |
47,776,467 |
58.58 |
52.30 |
53.74 |
-6.10 |
| American Airlines Group Inc. |
47,332,596 |
13.625 |
13.23 |
13.30 |
-0.21 |
| Palantir Technologies Inc. |
46,526,658 |
151.00 |
145.139 |
146.59 |
-5.27 |
| Orangekloud Technology Inc. |
46,173,070 |
1.77 |
0.95 |
1.31 |
+0.4648 |
| Amazon.com Inc. |
45,503,157 |
243.315 |
237.64 |
239.30 |
-2.43 |
| Richtech Robotics Inc. |
45,489,941 |
3.92 |
3.35 |
3.58 |
-0.44 |
| Netflix Inc. |
45,312,801 |
84.055 |
82.78 |
83.49 |
+0.33 |
| Beyond Meat Inc. |
44,373,278 |
0.8023 |
0.751 |
0.7632 |
-0.0129 |
| AGNC Investment Corp. |
40,392,857 |
11.84 |
11.37 |
11.40 |
-0.57 |
| SanDisk Corp. |
40,225,787 |
676.69 |
533.00 |
576.25 |
+36.95 |
| Advanced Micro Devices Inc. |
39,471,530 |
245.24 |
234.55 |
236.73 |
-15.45 |
| MARA Holdings Inc. |
37,153,151 |
9.83 |
9.32 |
9.50 |
-0.36 |
| Fractyl Health Inc. |
36,595,589 |
0.5675 |
0.455 |
0.46 |
-0.1249 |
| Bitfarms Ltd. |
36,180,987 |
2.465 |
2.28 |
2.34 |
-0.11 |
| Datavault AI Inc. |
33,965,128 |
0.7098 |
0.667 |
0.6714 |
-0.0236 |
| Rigetti Computing Inc. |
33,796,223 |
19.64 |
17.625 |
18.17 |
-1.68 |
| Quince Therapeutics Inc. |
33,322,609 |
0.2575 |
0.161 |
0.17 |
-0.1001 |
| Terawulf Inc. |
31,624,426 |
14.34 |
12.98 |
13.37 |
-1.17 |
| Tian Ruixiang Holdings Ltd. |
30,815,208 |
0.1086 |
0.082 |
0.0923 |
-0.0257 |
| Applied Digital Corp. |
30,623,887 |
37.9599 |
33.53 |
33.88 |
-4.19 |
| Alphabet Inc. |
30,153,658 |
340.00 |
332.285 |
338.00 |
-0.25 |
| HIVE Digital Technologies Ltd. |
30,073,874 |
2.80 |
2.64 |
2.79 |
+0.04 |
| La Rosa Holdings Corp. |
29,696,697 |
4.74 |
2.63 |
2.89 |
-0.10 |
| USA Rare Earth Inc. |
29,590,162 |
24.73 |
22.22 |
22.42 |
+0.35 |
| ImmunityBio Inc. |
29,204,504 |
6.465 |
5.67 |
6.25 |
+0.34 |
| Bit Digital Inc. |
28,748,236 |
2.099 |
1.98 |
2.03 |
-0.08 |
| Soundhound AI Inc. |
28,655,098 |
9.035 |
8.33 |
8.46 |
-0.62 |
| Rezolve AI PLC |
28,478,146 |
2.89 |
2.57 |
2.58 |
-0.27 |
| Cipher Mining Inc. |
28,123,389 |
17.46 |
15.615 |
15.96 |
-1.74 |
| Broadcom Inc. |
28,058,141 |
338.20 |
328.33 |
331.30 |
+0.57 |
| C3is Inc. |
27,265,892 |
2.31 |
1.345 |
1.83 |
+0.39 |
| Cisco Systems Inc. |
26,194,306 |
78.795 |
77.72 |
78.32 |
-0.11 |
| DraftKings Inc. |
25,747,634 |
29.55 |
27.205 |
27.51 |
-2.43 |
| Inlif Ltd. |
25,055,086 |
1.42 |
0.3551 |
1.42 |
+1.0524 |
| Cleanspark Inc. |
24,304,821 |
12.50 |
11.56 |
11.84 |
-0.75 |
| COREWEAVE INC. |
24,244,718 |
99.50 |
92.5001 |
93.19 |
-6.34 |
| WARNER BROS. DISCOVERY INC. |
24,043,554 |
27.785 |
27.355 |
27.54 |
-0.06 |
| Rivian Automotive Inc. |
24,019,638 |
15.27 |
14.50 |
14.75 |
-0.42 |
| Super Micro Computer Inc. |
23,965,906 |
30.37 |
28.8998 |
29.11 |
-1.01 |
| Robinhood Markets Inc. |
23,529,944 |
104.30 |
98.37 |
99.48 |
-1.76 |
| Meta Platforms Inc. |
23,499,443 |
732.17 |
713.59 |
716.50 |
-21.81 |
| Darkiris Inc. |
22,836,177 |
0.39 |
0.3224 |
0.333 |
-0.0279 |
| Strategy Inc. |
22,638,983 |
151.15 |
139.90 |
149.71 |
+6.52 |
| Rocket Lab Corp. |
22,535,098 |
89.32 |
78.02 |
80.07 |
-5.61 |
| LegalZoom.com Inc. |
22,100,175 |
9.18 |
8.72 |
8.89 |
-0.22 |
| Alphabet Inc. |
21,686,096 |
340.29 |
332.64 |
338.53 |
-0.13 |
| Walmart Inc. |
21,580,507 |
119.41 |
116.60 |
119.14 |
+1.73 |
| Western Digital Corp. |
21,577,519 |
283.699 |
237.5793 |
250.23 |
-28.18 |
| Kraft Heinz Co., The |
20,952,421 |
23.76 |
23.05 |
23.74 |
+0.60 |
| QuantumScape Corp. |
20,874,845 |
9.78 |
8.81 |
8.85 |
-1.005 |
| Quantum Computing Inc. |
19,876,953 |
10.24 |
9.00 |
9.27 |
-0.91 |
| Riot Platforms Inc. |
19,663,968 |
16.59 |
15.25 |
15.47 |
-1.50 |
| AST SpaceMobile Inc. |
19,585,437 |
129.89 |
108.67 |
111.21 |
-10.88 |
| Recursion Pharmaceuticals Inc. |
19,428,742 |
4.345 |
4.16 |
4.19 |
-0.13 |
| Elong Power Holding Ltd. |
18,774,113 |
15.27 |
0.402 |
13.94 |
+13.5099 |
| Eos Energy Enterprises Inc. |
18,696,162 |
16.24 |
14.36 |
14.64 |
-1.47 |
| Apellis Pharmaceuticals Inc. |
18,557,834 |
23.42 |
21.80 |
22.58 |
-0.47 |
| PayPal Holdings Inc. |
18,557,753 |
52.95 |
52.06 |
52.69 |
-0.42 |
| Tractor Supply Co. |
18,195,518 |
51.95 |
49.92 |
50.88 |
-0.08 |
| Lam Research Corp. |
18,141,187 |
251.87 |
232.00 |
233.46 |
-14.71 |
| Nebius Group N.V. |
18,071,424 |
92.04 |
84.12 |
85.19 |
-9.72 |
| Critical Metals Ltd. |
17,377,285 |
15.0999 |
13.06 |
13.17 |
-0.84 |
| Host Hotels & Resorts Inc. |
17,355,426 |
18.66 |
18.42 |
18.53 |
-0.13 |
| Jetblue Airways Corp. |
17,253,845 |
5.06 |
4.84 |
4.87 |
-0.18 |
| Satellogic Inc. |
17,249,338 |
5.7379 |
4.55 |
4.60 |
-0.64 |
| Lexicon Pharmaceuticals Inc. |
17,081,784 |
1.33 |
1.10 |
1.16 |
-0.28 |
| authID Inc. |
16,998,252 |
1.89 |
1.59 |
1.78 |
+0.25 |
| Allogene Therapeutics Inc. |
16,726,918 |
1.89 |
1.54 |
1.84 |
+0.25 |
| Navitas Semiconductor Corp. |
16,511,067 |
9.45 |
8.49 |
8.58 |
-0.88 |
| Aurora Innovation Inc. |
16,317,108 |
4.50 |
4.18 |
4.20 |
-0.31 |
| Global Interact. Technol. Inc. |
16,264,820 |
6.7499 |
3.45 |
3.77 |
+0.42 |
| CCC Intelligent Solutions Hold |
15,619,360 |
7.63 |
7.45 |
7.58 |
+0.05 |
| The Trade Desk Inc. |
14,650,068 |
31.34 |
30.13 |
30.33 |
-0.92 |
NYSE most active stocks:
| Stock Name |
Volume |
High |
Low |
Last |
Change |
| Verizon Communications Inc. |
123,293,703 |
44.63 |
41.38 |
44.52 |
+4.71 |
| Rocket Companies Inc. |
87,020,186 |
19.14 |
17.05 |
17.93 |
-2.84 |
| Unity Software Inc. |
85,925,985 |
38.03 |
27.54 |
29.10 |
-9.30 |
| BigBear.ai Holdings Inc. |
85,710,369 |
5.525 |
4.965 |
5.04 |
-0.48 |
| Cadence Bank |
80,298,546 |
43.58 |
42.11 |
42.11 |
-0.71 |
| AT & T Inc. |
77,778,927 |
26.29 |
25.145 |
26.21 |
+1.08 |
| Ford Motor Co. |
66,010,081 |
13.98 |
13.79 |
13.88 |
-0.12 |
| First Majestic Silver Corp. |
60,534,442 |
23.50 |
20.59 |
20.84 |
-4.33 |
| AMC Entertainment Holdings Inc |
55,028,796 |
1.43 |
1.35 |
1.39 |
+0.02 |
| Joby Aviation Inc. |
53,469,729 |
11.25 |
10.49 |
10.57 |
-0.57 |
| Pfizer Inc. |
51,532,641 |
26.47 |
25.90 |
26.44 |
+0.34 |
| Nu Holdings Ltd. |
51,280,758 |
18.62 |
17.71 |
17.75 |
-1.01 |
| Hecla Mining Co. |
49,120,413 |
25.00 |
22.13 |
22.52 |
-3.80 |
| Comerica Inc. |
49,010,133 |
93.97 |
88.67 |
88.67 |
-4.19 |
| Coeur Mining Inc. |
46,540,260 |
22.97 |
20.02 |
20.44 |
-4.13 |
| Snap Inc. |
44,051,901 |
7.19 |
6.91 |
6.93 |
-0.31 |
| Redwire Corp. |
42,481,145 |
14.09 |
11.41 |
11.75 |
-1.06 |
| UWM Holdings Corp. |
42,046,671 |
5.38 |
4.81 |
4.91 |
-0.79 |
| Transocean Ltd. |
41,799,099 |
5.01 |
4.845 |
4.97 |
+0.05 |
| Freeport-McMoRan Inc. |
40,710,409 |
61.915 |
58.6625 |
60.23 |
-4.90 |
| Kenvue Inc. |
35,444,097 |
17.45 |
17.135 |
17.40 |
+0.20 |
| Bank of America Corp. |
34,495,204 |
53.41 |
52.77 |
53.20 |
+0.12 |
| Coupang Inc. |
33,012,595 |
20.945 |
19.9294 |
20.16 |
+0.17 |
| Archer Aviation Inc. |
32,235,493 |
7.42 |
7.11 |
7.19 |
-0.24 |
| Barrick Mining Corp. |
31,153,706 |
49.09 |
45.34 |
45.79 |
-6.26 |
| D-Wave Quantum Inc. |
31,088,494 |
23.15 |
20.70 |
21.22 |
-2.00 |
| Roblox Corp. |
29,609,904 |
75.33 |
64.5403 |
65.76 |
-9.97 |
| Exxon Mobil Corp. |
29,604,916 |
142.205 |
137.83 |
141.40 |
+0.89 |
| ServiceNow Inc. |
28,015,468 |
118.83 |
115.89 |
117.01 |
+0.28 |
| Oracle Corp. |
27,119,654 |
168.90 |
163.24 |
164.58 |
-4.43 |
| UiPath Inc. |
26,620,069 |
13.33 |
12.525 |
12.59 |
-0.66 |
| PG & E Corp. |
26,569,840 |
15.42 |
15.09 |
15.42 |
+0.26 |
| Elme Communities |
26,546,442 |
2.24 |
2.11 |
2.20 |
+0.02 |
| Coca-Cola Co., The |
26,340,591 |
74.895 |
73.54 |
74.81 |
+1.38 |
| Rithm Capital Corp. |
26,285,650 |
11.815 |
10.725 |
10.94 |
-0.98 |
| NuScale Power Corp. |
25,441,392 |
19.13 |
17.3301 |
17.48 |
-1.44 |
| American Healthcare REIT Inc. |
24,940,063 |
48.04 |
46.47 |
46.91 |
-0.31 |
| Kinross Gold Corp. |
24,884,002 |
34.42 |
31.29 |
31.56 |
-5.04 |
| Franklin Resources Inc. |
24,423,975 |
26.90 |
24.895 |
26.62 |
+0.74 |
| Uber Technologies Inc. |
24,234,010 |
82.10 |
79.42 |
80.05 |
-1.65 |
| Dutch Bros Inc. |
24,011,931 |
57.46 |
53.15 |
54.39 |
-3.08 |
| IonQ Inc. |
23,526,373 |
43.49 |
38.915 |
39.98 |
-3.26 |
| Chevron Corp. |
22,901,669 |
177.30 |
171.27 |
176.90 |
+5.71 |
| Carnival Corp. |
22,382,064 |
31.00 |
29.58 |
30.02 |
-1.13 |
| Hims & Hers Health Inc. |
21,771,308 |
30.27 |
26.87 |
27.09 |
-2.78 |
| Blue Owl Capital Inc. |
21,719,780 |
14.16 |
13.45 |
13.64 |
-0.35 |
| Endeavour Silver Corp. |
21,579,198 |
12.32 |
10.80 |
10.93 |
-2.23 |
| HP Inc. |
21,538,149 |
19.45 |
18.96 |
19.44 |
+0.05 |
| Annaly Capital Management Inc. |
20,886,453 |
24.399 |
22.825 |
23.01 |
-0.99 |
| Pan American Silver Corp. |
20,569,685 |
59.52 |
53.925 |
54.60 |
-8.69 |
| Hewlett Packard Enterprise Co. |
19,362,761 |
21.805 |
21.26 |
21.52 |
-0.49 |
| Regions Financial Corp. |
19,274,104 |
28.67 |
28.17 |
28.50 |
+0.04 |
| Newmont Corp. |
19,123,117 |
120.75 |
111.25 |
112.35 |
-14.58 |
| Merck & Co. Inc. |
19,055,151 |
110.535 |
107.95 |
110.27 |
+1.93 |
| Cleveland-Cliffs Inc. |
19,051,358 |
14.415 |
13.605 |
13.76 |
-0.45 |
| Kosmos Energy Ltd. |
18,981,457 |
1.6771 |
1.54 |
1.58 |
-0.11 |
| Dow Inc. |
18,944,175 |
28.00 |
26.92 |
27.55 |
+0.39 |
| Kinder Morgan Inc. |
18,918,002 |
30.55 |
29.90 |
30.49 |
+0.25 |
| Compass Inc. |
18,838,691 |
12.91 |
12.171 |
12.52 |
-0.51 |
| Wells Fargo & Co. |
18,283,802 |
91.05 |
89.75 |
90.49 |
-0.15 |
| Baytex Energy Corp. |
18,062,959 |
3.53 |
3.38 |
3.43 |
-0.06 |
| Lyondellbasell Industries NV |
18,049,009 |
51.45 |
46.82 |
49.00 |
-0.95 |
| Walt Disney Co., The |
17,825,220 |
112.945 |
110.99 |
112.80 |
+1.22 |
| Lithium Americas Corp. |
17,522,492 |
5.2885 |
4.85 |
4.87 |
-0.56 |
| Norwegian Cruise Line Holdings |
17,495,107 |
22.71 |
21.58 |
21.96 |
-0.96 |
| Abbott Laboratories |
17,474,291 |
109.475 |
105.68 |
109.30 |
+3.21 |
| Iamgold Corp. |
16,861,738 |
19.63 |
17.96 |
18.18 |
-2.70 |
| Permian Resources Corp. |
16,383,903 |
16.1581 |
15.6675 |
16.13 |
+0.08 |
| SLB Ltd. |
16,345,765 |
48.55 |
47.30 |
48.38 |
-0.07 |
| T1 Energy Inc. |
16,248,151 |
9.441 |
8.23 |
8.33 |
-0.55 |
| Bristol-Myers Squibb Co. |
16,133,787 |
55.07 |
54.33 |
55.05 |
+0.77 |
| Rayonier Inc. |
16,024,585 |
23.26 |
21.90 |
22.74 |
+0.14 |
| Gamestop Corp. |
15,896,915 |
24.01 |
23.29 |
23.88 |
+1.07 |
| Stellantis N.V. |
15,458,305 |
9.895 |
9.7101 |
9.87 |
+0.01 |
| Planet Labs PBC |
15,424,364 |
27.25 |
24.445 |
24.97 |
-1.38 |
| C3 AI Inc. |
15,291,398 |
12.0468 |
10.90 |
11.01 |
-1.25 |
| Circle Internet Group Inc. |
15,251,103 |
66.91 |
61.8846 |
63.93 |
-3.62 |
| Vici Properties Inc. |
15,180,200 |
28.08 |
27.58 |
28.08 |
-0.03 |
| Chipotle Mexican Grill Inc. |
14,579,150 |
39.115 |
38.43 |
38.87 |
-0.23 |
| ConAgra Brands Inc. |
14,485,541 |
18.51 |
17.81 |
18.51 |
+0.68 |
| Southwest Airlines Co. |
14,368,595 |
49.85 |
47.30 |
47.52 |
-0.98 |
| Boston Scientific Corp. |
14,302,936 |
94.245 |
92.02 |
93.53 |
+1.20 |
| NIKE Inc. |
14,292,379 |
62.52 |
61.015 |
61.81 |
-0.79 |
| Colgate-Palmolive Co. |
13,918,561 |
90.71 |
87.70 |
90.29 |
+5.05 |
| Orchid Island Capital Inc. |
13,846,092 |
8.3696 |
7.7701 |
7.80 |
-0.47 |
| Coterra Energy Inc. |
13,843,767 |
28.86 |
28.06 |
28.85 |
+0.79 |
| Keycorp |
13,710,470 |
21.775 |
21.3501 |
21.52 |
-0.11 |
| EQT Corp. |
13,665,948 |
58.275 |
55.99 |
57.73 |
+1.40 |
| Energy Transfer L.P. |
13,604,557 |
18.55 |
18.12 |
18.45 |
-0.08 |
| Graphic Packaging Holding Co. |
13,497,489 |
14.65 |
14.19 |
14.65 |
+0.10 |
| Corning Inc. |
13,353,596 |
107.64 |
101.86 |
103.25 |
+0.25 |
| Altria Group Inc. |
13,052,875 |
62.00 |
59.80 |
61.99 |
+2.23 |
| Hormel Foods Corp. |
12,895,885 |
24.67 |
24.04 |
24.61 |
+0.17 |
| Halliburton Co. |
12,851,097 |
33.88 |
32.82 |
33.52 |
+0.13 |
| Procter & Gamble Co., The |
12,638,875 |
151.97 |
149.145 |
151.77 |
+1.87 |
| Alight Inc. |
12,629,094 |
1.59 |
1.50 |
1.53 |
0.00 |
| Fortuna Mining Corp. |
12,582,827 |
10.865 |
9.66 |
9.78 |
-1.71 |
| Healthpeak Properties Inc. |
12,419,621 |
17.255 |
16.86 |
17.24 |
+0.10 |
| fuboTV Inc. |
12,098,534 |
2.36 |
2.23 |
2.23 |
-0.08 |
| Citigroup Inc. |
12,084,130 |
116.65 |
114.18 |
115.71 |
+0.51 |
NYSE American most active stocks:
| Stock Name |
Volume |
High |
Low |
Last |
Change |
| B2Gold Corp. |
87,052,950 |
5.25 |
4.81 |
4.90 |
-0.65 |
| Nuburu Inc. |
68,731,092 |
0.21 |
0.1759 |
0.21 |
+0.0393 |
| Denison Mines Corp. |
56,600,056 |
4.25 |
3.921 |
3.96 |
-0.28 |
| BitMine Immersion Techno. Inc. |
45,129,186 |
26.515 |
24.55 |
25.10 |
-1.60 |
| SRX HealthSolutions Inc. |
34,363,662 |
0.1519 |
0.1297 |
0.1361 |
-0.0036 |
| Signing Day Sports Inc. |
27,991,659 |
0.2592 |
0.198 |
0.2142 |
-0.0058 |
| New Gold Inc. |
27,578,490 |
11.30 |
9.8501 |
10.03 |
-2.07 |
| cbdMD Inc. |
25,232,690 |
1.315 |
0.7538 |
1.04 |
+0.269 |
| TRX Gold Corp. |
25,179,829 |
2.00 |
1.545 |
1.63 |
-0.55 |
| Energy Fuels Inc. |
21,825,284 |
25.20 |
21.54 |
22.44 |
-2.44 |
| Hyperscale Data Inc. |
20,752,650 |
0.2149 |
0.1993 |
0.2028 |
-0.01 |
| Taseko Mines Ltd. |
16,822,383 |
8.14 |
7.45 |
7.62 |
-0.98 |
| United States Antimony Corp. |
16,144,458 |
8.55 |
7.21 |
7.33 |
-0.96 |
| Vizsla Silver Corp. |
15,453,743 |
5.5899 |
5.035 |
5.08 |
-0.76 |
| Uranium Energy Corp. |
14,874,003 |
18.795 |
16.71 |
17.24 |
-1.36 |
| Avino Silver & Gold Mines Ltd. |
14,660,988 |
10.1999 |
8.775 |
8.99 |
-2.03 |
| Silvercorp Metals Inc. |
14,485,042 |
11.14 |
9.95 |
10.07 |
-2.03 |
| Equinox Gold Corp. |
14,389,470 |
15.295 |
14.115 |
14.30 |
-1.71 |
| Ur-Energy Inc. |
14,337,500 |
1.88 |
1.71 |
1.76 |
-0.14 |
| Northern Dynasty Minls Ltd. |
14,124,999 |
2.22 |
1.98 |
2.04 |
-0.22 |
| Paramount Gold Nevada Corp. |
13,853,816 |
2.47 |
1.60 |
1.77 |
+0.04 |
| GoldMining Inc. |
12,461,778 |
1.77 |
1.57 |
1.59 |
-0.30 |
| Ocean Power Technologies Inc. |
11,672,228 |
0.549 |
0.495 |
0.4997 |
-0.0623 |
| I-80 Gold Corp. |
10,993,519 |
1.7199 |
1.585 |
1.59 |
-0.21 |
| Americas Gold & Silver Corp. |
10,791,557 |
8.27 |
7.21 |
7.42 |
-1.23 |
| NovaGold Resources Inc. |
9,834,752 |
10.66 |
8.715 |
8.73 |
-2.25 |
| Platinum Group Metals Ltd. |
9,387,275 |
3.08 |
2.61 |
2.67 |
-0.63 |
| Ring Energy Inc. |
8,786,045 |
1.19 |
1.12 |
1.19 |
+0.03 |
| Gold Resource Corp. |
8,601,342 |
1.3999 |
1.27 |
1.34 |
-0.10 |
| Trilogy Metals Inc. |
8,456,453 |
5.84 |
5.01 |
5.04 |
-0.97 |
| Perspective Therapeutics Inc. |
7,693,877 |
4.80 |
3.63 |
3.79 |
-0.47 |
| Marygold Companies Inc. |
7,648,758 |
1.38 |
0.8795 |
1.20 |
+0.212 |
| VolitionRX Ltd. |
6,551,992 |
0.3149 |
0.266 |
0.285 |
+0.0339 |
| Intl Tower Hill Mines Ltd. |
6,277,685 |
2.93 |
2.55 |
2.61 |
-0.38 |
| Gold Royalty Corp. |
6,147,513 |
4.46 |
4.185 |
4.28 |
-0.37 |
| Galiano Gold Inc. |
5,483,242 |
2.955 |
2.63 |
2.66 |
-0.47 |
| Western Copper & Gold Corp. |
5,354,278 |
3.6192 |
3.14 |
3.19 |
-0.66 |
| Vista Gold Corp. |
5,018,935 |
2.5452 |
2.20 |
2.23 |
-0.53 |
| Aris Mining Corp. |
4,237,161 |
19.05 |
17.14 |
17.14 |
-3.33 |
| Atlasclear Holdings Inc. |
4,061,693 |
0.248 |
0.2256 |
0.2256 |
-0.0224 |
| Standard Lithium Ltd. |
3,943,988 |
4.655 |
4.26 |
4.34 |
-0.49 |
| Integra Resources Corp. |
3,906,072 |
3.94 |
3.62 |
3.70 |
-0.44 |
| Orla Mining Ltd. (new) |
3,896,537 |
16.29 |
14.91 |
15.09 |
-1.97 |
| New Found Gold Corp. |
3,767,029 |
2.99 |
2.72 |
2.76 |
-0.37 |
| Comstock Inc. |
3,594,191 |
3.1351 |
2.82 |
2.95 |
-0.18 |
| Protalix BioTherapeutics Inc. |
3,122,424 |
2.3884 |
2.08 |
2.34 |
+0.27 |
| Battalion Oil Corp. |
3,114,845 |
4.70 |
3.54 |
3.81 |
-1.18 |
| Fury Gold Mines Ltd. |
2,983,699 |
0.8541 |
0.7203 |
0.759 |
-0.1318 |
| Ivanhoe Electric Inc. |
2,880,539 |
19.24 |
16.56 |
17.09 |
-2.83 |
| Unusual Machines Inc. |
2,838,106 |
15.55 |
13.52 |
13.85 |
-1.43 |
| Lineage Cell Therapeutics Inc. |
2,791,896 |
1.58 |
1.46 |
1.48 |
-0.09 |
| Westwater Resources Inc. |
2,472,712 |
1.05 |
0.93 |
0.9447 |
-0.1053 |
| EON Resources Inc. |
2,407,496 |
0.4257 |
0.40 |
0.4058 |
-0.0273 |
| Planet Green Holdings Corp. |
2,377,024 |
3.55 |
1.71 |
2.77 |
-0.60 |
| Dolly Varden Silver Corp. |
2,306,769 |
5.16 |
4.625 |
4.72 |
-0.68 |
| AgEagle Aerial Systems Inc. |
2,272,389 |
1.125 |
1.05 |
1.05 |
-0.10 |
| Cornerstone Strat.Val.Fd Inc. |
2,102,173 |
8.36 |
8.2701 |
8.30 |
+0.03 |
| Castellum Inc. |
2,029,297 |
0.9608 |
0.8869 |
0.916 |
-0.0241 |
| Theriva Biologics Inc. |
1,798,650 |
0.19 |
0.1675 |
0.18 |
-0.0065 |
| New Pacific Metals Corp. |
1,791,380 |
3.70 |
3.34 |
3.36 |
-0.46 |
| Amaze Holdings Inc. |
1,736,802 |
0.4947 |
0.4525 |
0.465 |
-0.0311 |
| Dakota Gold Corp. |
1,667,351 |
6.45 |
5.81 |
5.99 |
-0.67 |
| Austin Gold Corp. |
1,658,240 |
2.60 |
2.01 |
2.05 |
-0.79 |
| Serina Therapeutics Inc. |
1,642,627 |
3.45 |
3.00 |
3.25 |
-0.29 |
| Gamco Gl.Gold Nat.Res.&Inc.Tr. |
1,597,260 |
5.4999 |
5.23 |
5.28 |
-0.34 |
| KULR Technology Group Inc. |
1,529,845 |
3.80 |
3.50 |
3.56 |
-0.33 |
| Imperial Oil Ltd. |
1,510,800 |
103.83 |
99.30 |
101.25 |
-4.46 |
| Azitra Inc. |
1,430,318 |
0.2697 |
0.23 |
0.2444 |
-0.0205 |
| Pineapple Financial Inc. |
1,427,459 |
1.0191 |
0.7827 |
0.817 |
-0.0501 |
| Novabay Pharmaceuticals Inc. |
1,356,864 |
2.13 |
1.76 |
1.86 |
0.01 |
| Indonesia Energy Corp. Ltd. |
1,285,400 |
4.43 |
4.04 |
4.35 |
-0.15 |
| Cornerstone Total Return Fund |
1,257,608 |
8.00 |
7.8976 |
7.93 |
+0.03 |
| Metalla Royalty&Streaming Ltd. |
1,208,148 |
8.30 |
7.41 |
7.51 |
-0.65 |
| Franklin Street Propert. Corp. |
1,171,284 |
0.875 |
0.8211 |
0.84 |
-0.0396 |
| Titan Mining Corp. |
1,134,518 |
4.455 |
3.81 |
4.04 |
-0.58 |
| Techcreate Group Ltd. |
1,111,564 |
355.00 |
161.13 |
172.84 |
+86.48 |
| Gran Tierra Energy Inc. |
1,103,777 |
6.02 |
5.40 |
5.43 |
-0.82 |
| Volato Group Inc. |
1,022,374 |
0.6944 |
0.60 |
0.644 |
+0.0026 |
| IT Tech Packaging Inc. |
1,020,426 |
0.235 |
0.202 |
0.2245 |
+0.0087 |
| Micropolis AI Robotics |
961,689 |
3.51 |
3.00 |
3.41 |
-0.03 |
| Stereotaxis Inc. |
841,679 |
2.34 |
2.175 |
2.19 |
-0.14 |
| Abundia Global Impact Grp. Inc |
795,966 |
3.44 |
3.01 |
3.16 |
-0.28 |
| Cleancore Solutions Inc. |
786,616 |
0.3869 |
0.3513 |
0.36 |
-0.0065 |
| Phaos Technology Holdings (Cay |
767,656 |
4.10 |
3.2807 |
3.87 |
+0.60 |
| Genius Group Ltd. |
736,990 |
0.534 |
0.5015 |
0.518 |
-0.0107 |
| Hyliion Holdings Corp. |
734,974 |
2.16 |
2.05 |
2.05 |
-0.08 |
| Obsidian Energy Ltd. |
698,512 |
7.4001 |
7.07 |
7.21 |
-0.27 |
| Cboe Global Markets Inc. |
693,351 |
266.95 |
261.80 |
265.06 |
-0.46 |
| High Roller gage Invtors Inc. |
693,191 |
7.49 |
6.0525 |
6.76 |
-1.14 |
| USBC Inc. |
686,979 |
0.5186 |
0.4572 |
0.4572 |
-0.0727 |
| Trio Petroleum Corp. |
683,199 |
0.8229 |
0.723 |
0.7266 |
-0.0967 |
| NORTHANN Corp. |
661,790 |
0.1896 |
0.1623 |
0.1682 |
-0.0168 |
| Solitario Resources Corp. |
654,418 |
0.825 |
0.761 |
0.7798 |
-0.0199 |
| Idaho Strategic Resources Inc. |
584,670 |
40.00 |
35.54 |
36.06 |
-5.22 |
| Caledonia Mining Corp. PLC |
584,037 |
30.06 |
27.055 |
27.44 |
-3.31 |
| Venu Holding Corp. |
578,030 |
5.90 |
5.06 |
5.49 |
-0.07 |
| Starfighters Space Inc. |
543,788 |
8.58 |
7.58 |
7.61 |
-0.83 |
| MAIA Biotechnology Inc. |
528,015 |
2.4199 |
2.27 |
2.41 |
+0.02 |
| Brazil Potash Corp. |
494,056 |
2.78 |
2.50 |
2.52 |
-0.29 |
| UNITED ACQUISITION CORP. I UNITS EACH CONSISTING |
489,840 |
10.02 |
10.00 |
10.00 |
-0.01 |
