Associated Press LatamNEW YORK (AP) — prices for the Nasdaq composite, NYSE and NYSE American listed most active stocks.
| Stock Name | Volume | High | Low | Last | Change |
| UTime Ltd. | 1,273,125,401 | 0.045 | 0.0229 | 0.0249 | +0.0049 |
| Aspire Biopharma Holdings Inc. | 528,665,368 | 0.158 | 0.1038 | 0.108 | +0.0028 |
| Cypherpunk Technologies Inc. | 250,239,251 | 3.55 | 1.8901 | 2.6199 | +0.8599 |
| EPWK Holdings Ltd. | 228,643,121 | 0.0655 | 0.0422 | 0.0477 | +0.0074 |
| Ondas Holdings Inc. | 159,965,000 | 7.86 | 6.10 | 7.335 | +0.775 |
| NVIDIA Corp. | 150,214,297 | 191.01 | 180.58 | 190.38 | +3.52 |
| Opendoor Technologies Inc. | 149,865,046 | 8.96 | 7.85 | 8.3352 | -0.2248 |
| Invivyd Inc. | 131,553,644 | 2.76 | 2.16 | 2.355 | +0.585 |
| Beyond Meat Inc. | 115,585,248 | 1.23 | 0.9363 | 1.125 | +0.115 |
| Cheer Holding Inc. | 104,066,382 | 0.0543 | 0.0486 | 0.0503 | +0.0024 |
| Strive Inc. | 100,199,749 | 1.22 | 1.05 | 1.08 | -0.07 |
| Tesla Inc. | 92,180,695 | 412.19 | 382.78 | 407.99 | +6.00 |
| iShares Bitcoin Trust ETF | 79,983,201 | 55.285 | 53.725 | 54.16 | -1.43 |
| SoFi Technologies Inc. | 74,646,607 | 29.07 | 26.53 | 28.3352 | -0.0548 |
| Nuvve Holding Corp. | 72,270,269 | 0.35 | 0.2414 | 0.2492 | -0.2266 |
| Bitfarms Ltd. | 71,243,794 | 2.68 | 2.38 | 2.6245 | +0.0245 |
| Plug Power Inc. | 68,376,169 | 2.50 | 2.30 | 2.311 | -0.179 |
| Rigetti Computing Inc. | 59,091,384 | 26.83 | 23.37 | 25.68 | +0.48 |
| Intel Corp. | 57,497,745 | 36.10 | 34.62 | 35.67 | -0.24 |
| Palantir Technologies Inc. | 55,103,433 | 177.29 | 164.50 | 175.5623 | +3.4223 |
| Tilray Brands Inc. | 48,151,869 | 1.1265 | 1.06 | 1.08 | -0.05 |
| COREWEAVE INC. | 46,915,647 | 80.20 | 73.47 | 78.175 | -0.165 |
| Cipher Mining Inc. | 45,308,880 | 15.76 | 13.55 | 15.15 | +0.22 |
| iShares Ethereum Trust ETF | 45,153,669 | 24.62 | 23.46 | 24.12 | +0.18 |
| MKD Technology Inc. | 44,613,937 | 0.18 | 0.145 | 0.1656 | -0.0344 |
| Rivian Automotive Inc. | 44,661,076 | 15.87 | 15.10 | 15.48 | -0.91 |
| IREN Ltd. | 42,831,932 | 50.18 | 44.55 | 47.14 | -1.51 |
| Advanced Micro Devices Inc. | 40,623,780 | 253.44 | 235.08 | 249.2976 | +1.3376 |
| MARA Holdings Inc. | 39,228,512 | 12.69 | 12.111 | 12.21 | -0.57 |
| Datavault AI Inc. | 38,972,786 | 1.87 | 1.46 | 1.7745 | +0.2345 |
| Terawulf Inc. | 38,120,706 | 12.075 | 10.955 | 11.415 | -0.265 |
| Applied Digital Corp. | 37,935,640 | 25.00 | 20.55 | 24.38 | +1.32 |
| WARNER BROS. DISCOVERY INC. | 36,799,476 | 23.12 | 22.53 | 22.9684 | +0.8284 |
| Applied Therapeutics Inc. | 34,504,793 | 0.3128 | 0.23 | 0.2301 | -0.0399 |
| Cleanspark Inc. | 32,789,707 | 11.7399 | 10.93 | 11.155 | -0.825 |
| Apple Inc. | 31,208,302 | 275.96 | 269.60 | 273.7796 | +0.8296 |
| Grab Holdings Limited | 30,541,655 | 5.53 | 5.36 | 5.42 | -0.12 |
| Comcast Corp. | 29,208,337 | 28.23 | 27.25 | 27.56 | -0.41 |
| Super Micro Computer Inc. | 29,176,419 | 37.35 | 33.69 | 36.545 | +1.455 |
| Robinhood Markets Inc. | 28,405,817 | 126.50 | 114.00 | 124.8205 | +3.2905 |
| Micron Technology Inc. | 28,208,605 | 255.17 | 231.23 | 250.6956 | +13.7456 |
| Nebius Group N.V. | 27,861,306 | 89.00 | 82.00 | 85.34 | -3.29 |
| Cycurion Inc. | 27,805,434 | 7.13 | 4.10 | 6.8397 | +2.6597 |
| Expion360 Inc. | 27,153,758 | 1.60 | 1.132 | 1.1429 | -0.1271 |
| Quantum Computing Inc. | 26,662,178 | 11.175 | 9.54 | 10.585 | +0.555 |
| Amazon.com Inc. | 26,582,461 | 238.73 | 232.89 | 235.49 | -2.09 |
| Cisco Systems Inc. | 26,161,530 | 78.665 | 75.8401 | 78.35 | +0.97 |
| Soundhound AI Inc. | 24,793,584 | 12.49 | 11.545 | 12.2437 | +0.0237 |
| American Airlines Group Inc. | 24,431,808 | 12.97 | 12.70 | 12.788 | -0.282 |
| Recursion Pharmaceuticals Inc. | 23,963,992 | 4.38 | 4.13 | 4.23 | -0.10 |
| Bit Digital Inc. | 23,882,289 | 2.5499 | 2.33 | 2.455 | -0.065 |
| Riot Platforms Inc. | 23,221,795 | 14.5355 | 12.75 | 14.2725 | +0.3925 |
| Alphabet Inc. | 23,076,927 | 278.56 | 270.70 | 277.32 | -1.25 |
| DeFi Technologies Inc. | 22,915,523 | 1.3199 | 1.00 | 1.255 | -0.195 |
| Binah Capital Group Inc. | 22,079,804 | 2.23 | 1.695 | 2.0389 | +0.6139 |
| Dragonfly Energy Holdings Corp | 21,283,730 | 0.90 | 0.71 | 0.815 | +0.0422 |
| SEALSQ Corp. | 20,963,575 | 5.02 | 4.4401 | 4.5101 | -0.3599 |
| Anavex Life Sciences Corp. | 20,843,134 | 4.14 | 2.86 | 3.52 | -2.17 |
| Rubico Inc. | 19,721,191 | 0.2198 | 0.206 | 0.2132 | -0.0194 |
| Eos Energy Enterprises Inc. | 19,455,506 | 15.30 | 13.95 | 14.255 | -0.95 |
| Microsoft Corp. | 19,273,299 | 511.60 | 497.44 | 510.65 | +7.36 |
| Strategy Inc. | 18,761,689 | 208.84 | 194.56 | 199.24 | -9.30 |
| Navitas Semiconductor Corp. | 18,531,981 | 8.45 | 7.44 | 8.21 | +0.30 |
| HIVE Digital Technologies Ltd. | 18,489,056 | 3.55 | 3.28 | 3.38 | -0.28 |
| Rocket Lab Corp. | 17,712,386 | 47.22 | 43.30 | 46.355 | +1.105 |
| SanDisk Corp. | 17,704,597 | 270.4893 | 235.05 | 261.505 | +17.935 |
| Canopy Growth Corp. | 17,450,945 | 1.12 | 1.06 | 1.085 | -0.015 |
| Core Scientific Inc. New | 17,200,584 | 15.95 | 14.20 | 15.295 | +0.135 |
| Meta Platforms Inc. | 16,563,705 | 613.68 | 595.20 | 611.115 | +1.225 |
| PayPal Holdings Inc. | 16,480,164 | 64.65 | 62.875 | 62.989 | -2.341 |
| Webull Corp. | 15,607,237 | 9.0294 | 8.6823 | 8.715 | -0.295 |
| Red Cat Holdings Inc. | 15,566,889 | 7.58 | 6.56 | 7.10 | -0.64 |
| Kraft Heinz Co., The | 15,222,764 | 25.16 | 24.60 | 24.835 | -0.125 |
| Cidara Therapeutics Inc. | 15,218,278 | 218.85 | 216.80 | 217.775 | +111.785 |
| Richtech Robotics Inc. | 14,893,434 | 3.47 | 3.0914 | 3.39 | +0.13 |
| AGNC Investment Corp. | 14,700,620 | 10.23 | 10.045 | 10.185 | +0.045 |
| Huntington Bancshares Inc. | 14,222,274 | 15.7899 | 15.52 | 15.735 | +0.025 |
| Precigen Inc. | 13,600,540 | 5.19 | 3.74 | 4.875 | +1.015 |
| Broadcom Inc. | 13,497,790 | 344.74 | 329.06 | 343.095 | +3.115 |
| Kindly MD Inc. | 13,446,847 | 0.6304 | 0.5501 | 0.6165 | -0.0083 |
| Jetblue Airways Corp. | 13,352,203 | 4.235 | 4.115 | 4.18 | -0.14 |
| Keurig Dr Pepper Inc. | 12,915,464 | 27.33 | 26.825 | 27.105 | +0.105 |
| Alphabet Inc. | 12,601,971 | 279.15 | 271.41 | 277.895 | -1.225 |
| DraftKings Inc. | 12,545,011 | 29.58 | 28.845 | 29.545 | -0.145 |
| Iovance Biotherapeutics Inc. | 12,394,760 | 2.52 | 2.34 | 2.475 | +0.065 |
| Cambium Networks Corp. | 12,292,054 | 3.73 | 2.82 | 2.9701 | +0.1801 |
| Akebia Therapeutics Inc. | 11,391,658 | 1.79 | 1.64 | 1.67 | -0.09 |
| Solid Power Inc. | 11,356,776 | 6.35 | 5.58 | 6.14 | +0.29 |
| Rezolve AI PLC | 10,984,742 | 3.07 | 2.715 | 3.01 | +0.04 |
| Avadel Pharmaceuticals PLC | 10,720,002 | 23.40 | 22.785 | 23.365 | +4.125 |
| Lyft Inc. | 10,691,742 | 23.73 | 22.67 | 23.315 | -0.485 |
| Applied Materials Inc. | 10,507,975 | 226.09 | 203.40 | 225.10 | +1.87 |
| Canadian Solar Inc. | 10,285,466 | 34.59 | 26.80 | 34.2451 | +5.6251 |
| Starbucks Corp. | 10,156,558 | 86.50 | 84.00 | 84.84 | -1.60 |
| Coinbase Global Inc. | 9,974,504 | 292.76 | 268.16 | 286.0673 | +2.9273 |
| Aurora Innovation Inc. | 9,966,634 | 4.16 | 3.99 | 4.075 | -0.085 |
| Bitdeer Technologies Group | 9,826,304 | 11.32 | 10.21 | 10.69 | -0.42 |
| Lam Research Corp. | 9,611,294 | 152.945 | 145.37 | 149.79 | -3.53 |
| New Era Energy & Digital Inc. | 9,485,743 | 4.46 | 3.25 | 4.415 | +0.18 |
| HUT 8 Corp. | 9,423,127 | 39.90 | 33.40 | 38.13 | +2.11 |
| Stock Name | Volume | High | Low | Last | Change |
| BigBear.ai Holdings Inc. | 78,002,830 | 6.60 | 6.04 | 6.1345 | -0.2055 |
| Pfizer Inc. | 74,145,322 | 25.77 | 24.97 | 25.1499 | -0.6401 |
| Nu Holdings Ltd. | 66,897,655 | 16.26 | 15.32 | 15.885 | +0.295 |
| Archer Aviation Inc. | 66,617,008 | 8.23 | 7.62 | 7.9248 | -0.0352 |
| Ford Motor Co. | 55,777,794 | 13.31 | 13.10 | 13.23 | -0.05 |
| D-Wave Quantum Inc. | 45,744,128 | 24.99 | 21.47 | 23.96 | +0.57 |
| Snap Inc. | 44,894,760 | 8.655 | 8.31 | 8.545 | -0.035 |
| Rocket Companies Inc. | 36,173,827 | 17.365 | 16.82 | 17.255 | +0.105 |
| Circle Internet Group Inc. | 33,821,341 | 85.05 | 81.50 | 82.675 | +0.335 |
| Oracle Corp. | 30,163,296 | 227.05 | 210.77 | 225.68 | +8.11 |
| AT & T Inc. | 27,682,596 | 25.93 | 25.44 | 25.635 | -0.115 |
| Hims & Hers Health Inc. | 26,361,279 | 38.0893 | 34.93 | 37.17 | +1.12 |
| IonQ Inc. | 24,856,509 | 48.7799 | 42.82 | 47.46 | +2.06 |
| Transocean Ltd. | 23,172,685 | 4.13 | 3.96 | 4.0293 | +0.0193 |
| Bank of America Corp. | 22,981,882 | 52.8985 | 52.03 | 52.75 | -0.12 |
| QuantumScape Corp. | 22,885,983 | 14.0999 | 12.77 | 13.68 | +0.11 |
| Hewlett Packard Enterprise Co. | 21,750,453 | 23.4199 | 22.35 | 22.995 | +0.065 |
| Baytex Energy Corp. | 21,706,548 | 3.18 | 3.06 | 3.1199 | -0.0201 |
| Kenvue Inc. | 21,562,928 | 16.98 | 16.70 | 16.735 | -0.035 |
| Bloom Energy Corp. | 21,155,512 | 118.65 | 93.8693 | 112.625 | +9.075 |
| NuScale Power Corp. | 21,103,870 | 23.45 | 21.56 | 22.92 | -0.23 |
| Verizon Communications Inc. | 20,567,497 | 41.42 | 40.6508 | 41.075 | -0.035 |
| Walmart Inc. | 17,136,977 | 102.485 | 98.88 | 102.385 | -0.155 |
| Barrick Mining Corp. | 16,207,563 | 37.56 | 34.97 | 37.39 | +0.97 |
| Pinterest Inc. | 16,151,292 | 26.795 | 25.9641 | 26.25 | -0.52 |
| T1 Energy Inc. | 15,292,666 | 3.55 | 2.80 | 3.475 | -0.015 |
| AMC Entertainment Holdings Inc | 15,234,097 | 2.32 | 2.25 | 2.2857 | -0.0543 |
| PG & E Corp. | 15,024,734 | 16.6658 | 16.40 | 16.56 | -0.09 |
| Joby Aviation Inc. | 14,973,705 | 14.97 | 14.13 | 14.45 | -0.34 |
| StubHub Holdings Inc. | 14,970,514 | 15.00 | 12.905 | 14.76 | -4.06 |
| Bristol-Myers Squibb Co. | 14,719,053 | 48.3675 | 46.12 | 46.915 | -1.715 |
| AMCOR PLC | 13,911,051 | 8.58 | 8.4249 | 8.49 | -0.09 |
| Merck & Co. Inc. | 13,802,396 | 95.075 | 91.4901 | 93.97 | +1.04 |
| Sable Offshore Corp. | 13,188,438 | 5.50 | 4.04 | 4.175 | -1.715 |
| Chipotle Mexican Grill Inc. | 12,830,513 | 31.795 | 31.01 | 31.74 | +0.36 |
| Oklo Inc. | 12,626,723 | 106.83 | 93.49 | 100.75 | -0.89 |
| Walt Disney Co., The | 12,494,495 | 108.73 | 105.30 | 105.96 | -1.65 |
| Energy Transfer L.P. | 12,011,672 | 17.00 | 16.5601 | 16.97 | +0.34 |
| Lumen Technologies Inc. | 11,597,329 | 8.21 | 7.60 | 8.09 | -0.03 |
| NIKE Inc. | 11,596,108 | 65.06 | 63.75 | 64.175 | -1.855 |
| Kinder Morgan Inc. | 11,440,338 | 27.49 | 26.68 | 27.435 | +0.545 |
| Cleveland-Cliffs Inc. | 11,370,805 | 10.865 | 10.18 | 10.725 | +0.215 |
| Keycorp | 11,291,751 | 17.59 | 17.315 | 17.535 | -0.085 |
| UiPath Inc. | 11,124,415 | 14.385 | 13.47 | 14.095 | +0.005 |
| Wells Fargo & Co. | 10,901,106 | 85.3498 | 82.96 | 85.105 | +0.405 |
| Coeur Mining Inc. | 10,854,437 | 15.04 | 14.04 | 14.885 | -0.225 |
| Exxon Mobil Corp. | 10,262,245 | 119.48 | 116.6564 | 119.2698 | +0.4798 |
| Regions Financial Corp. | 10,054,122 | 25.04 | 24.595 | 24.9799 | +0.0199 |
| Lithium Americas Corp. | 10,040,201 | 4.60 | 4.3311 | 4.48 | -0.12 |
| Oscar Health Inc. | 9,758,168 | 14.28 | 13.49 | 13.885 | -0.065 |
| Nuvation Bio Inc. | 9,763,286 | 5.35 | 4.53 | 4.955 | +0.265 |
| Carnival Corp. | 9,725,302 | 26.17 | 25.29 | 26.07 | -0.07 |
| Compass Inc. | 9,627,281 | 9.585 | 9.23 | 9.515 | +0.025 |
| First Majestic Silver Corp. | 9,459,915 | 12.24 | 11.32 | 12.07 | -0.15 |
| Hecla Mining Co. | 9,310,109 | 14.8072 | 13.68 | 14.7199 | -0.1201 |
| Sweetgreen Inc. | 9,082,327 | 6.39 | 5.76 | 6.23 | +0.29 |
| CNH Industrial N.V. | 9,012,121 | 10.085 | 9.88 | 9.95 | -0.15 |
| Permian Resources Corp. | 8,977,726 | 13.77 | 13.18 | 13.5999 | +0.2899 |
| Dow Inc. | 8,691,642 | 23.18 | 22.5373 | 22.975 | -0.135 |
| Uber Technologies Inc. | 8,625,999 | 92.62 | 89.62 | 91.80 | +0.02 |
| MP Materials Corp. | 8,515,705 | 59.84 | 54.90 | 58.42 | +0.88 |
| On Holding AG | 8,216,005 | 44.14 | 42.01 | 42.591 | +0.191 |
| Coca-Cola Co., The | 8,112,663 | 71.64 | 70.60 | 71.00 | -0.07 |
| Kinross Gold Corp. | 7,962,955 | 25.89 | 24.14 | 25.65 | +0.14 |
| fuboTV Inc. | 7,876,751 | 3.73 | 3.55 | 3.6332 | -0.0868 |
| Stellantis N.V. | 7,513,944 | 10.52 | 10.30 | 10.40 | -0.22 |
| SES AI Corporation | 7,502,213 | 2.09 | 1.80 | 2.03 | +0.04 |
| SLB Ltd. | 7,389,005 | 37.34 | 35.88 | 37.045 | +0.735 |
| Endeavour Silver Corp. | 7,353,799 | 7.915 | 7.24 | 7.775 | -0.095 |
| Vertiv Holdings Co. | 7,273,765 | 175.88 | 159.66 | 172.095 | +8.455 |
| EQT Corp. | 7,250,916 | 60.26 | 57.90 | 60.205 | -0.045 |
| Freeport-McMoRan Inc. | 7,146,218 | 40.67 | 38.88 | 40.27 | -0.27 |
| Agilon Health Inc. | 6,995,244 | 0.5959 | 0.5601 | 0.5771 | -0.0253 |
| Blue Owl Capital Inc. | 6,841,599 | 14.925 | 14.38 | 14.695 | -0.125 |
| Planet Labs PBC | 6,815,634 | 11.8495 | 10.7322 | 11.54 | +0.13 |
| Under Armour Inc. | 6,779,006 | 4.62 | 4.51 | 4.545 | -0.115 |
| Norwegian Cruise Line Holdings | 6,564,166 | 18.495 | 18.18 | 18.41 | -0.15 |
| Halliburton Co. | 6,476,394 | 27.81 | 26.56 | 27.40 | +0.38 |
| Citigroup Inc. | 6,385,081 | 101.545 | 98.1472 | 100.84 | +0.17 |
| Unity Software Inc. | 6,380,454 | 37.285 | 34.7857 | 37.03 | -0.13 |
| Informatica Inc. | 6,338,284 | 24.84 | 24.75 | 24.815 | +0.055 |
| Newmont Corp. | 6,303,950 | 89.47 | 85.9175 | 88.37 | -1.35 |
| Topgolf Callaway Brands Corp. | 6,270,263 | 11.60 | 10.31 | 11.175 | +0.595 |
| Procter & Gamble Co., The | 6,242,932 | 149.38 | 147.6154 | 148.22 | +0.26 |
| Charles Schwab Corp. | 6,204,783 | 95.63 | 93.3409 | 94.6859 | -0.6741 |
| JBS N.V. | 6,203,003 | 13.54 | 12.97 | 13.28 | +0.14 |
| Block Inc. | 6,161,796 | 62.19 | 60.36 | 60.73 | -1.57 |
| Amphenol Corp. | 6,146,885 | 136.695 | 130.15 | 134.805 | -0.445 |
| Occidental Petroleum Corp. | 6,076,009 | 43.085 | 41.92 | 42.80 | +0.78 |
| Arista Networks Inc. | 6,049,156 | 135.3699 | 125.36 | 133.0825 | +2.7825 |
| UnitedHealth Group Inc. | 6,035,148 | 328.2121 | 320.80 | 322.90 | -9.62 |
| Vici Properties Inc. | 6,028,274 | 30.60 | 30.125 | 30.425 | -0.025 |
| BlackBerry Ltd. | 5,993,273 | 4.3058 | 4.19 | 4.285 | -0.065 |
| Corning Inc. | 5,990,535 | 83.9199 | 79.57 | 82.65 | +0.29 |
| Medical Properties Trust Inc. | 5,931,606 | 5.02 | 4.88 | 5.005 | +0.025 |
| Figma Inc. | 5,920,734 | 41.239 | 39.14 | 39.54 | -1.02 |
| GENIUS SPORTS LTD. | 5,755,696 | 9.905 | 9.63 | 9.67 | -0.20 |
| JPMorgan Chase & Co. | 5,683,493 | 307.64 | 301.23 | 304.5351 | -4.9449 |
| Cenovus Energy Inc. | 5,650,362 | 18.28 | 17.68 | 18.165 | +0.335 |
| Enterprise Prods Partners L.P. | 5,567,728 | 32.49 | 31.72 | 32.455 | +0.695 |
| Stock Name | Volume | High | Low | Last | Change |
| Amaze Holdings Inc. | 303,085,856 | 0.6407 | 0.4137 | 0.4411 | +0.0411 |
| Denison Mines Corp. | 44,189,872 | 2.54 | 2.37 | 2.505 | +0.015 |
| BitMine Immersion Techno. Inc. | 38,889,008 | 36.04 | 33.545 | 34.335 | -2.235 |
| B2Gold Corp. | 29,262,437 | 4.17 | 3.86 | 4.1413 | +0.0413 |
| Hyperscale Data Inc. | 26,935,026 | 0.30 | 0.28 | 0.2837 | -0.0189 |
| Nuburu Inc. | 22,538,736 | 0.2641 | 0.2431 | 0.2511 | -0.0048 |
| Milestone Scientific Inc. | 20,076,274 | 0.4321 | 0.331 | 0.3522 | -0.0275 |
| New Gold Inc. | 16,861,069 | 7.27 | 6.7912 | 7.21 | -0.06 |
| Energy Fuels Inc. | 11,273,028 | 16.43 | 14.27 | 15.9442 | +0.4642 |
| Atlasclear Holdings Inc. | 10,698,877 | 0.3478 | 0.3031 | 0.3193 | +0.0108 |
| Uranium Energy Corp. | 9,952,016 | 11.945 | 10.86 | 11.685 | +0.095 |
| United States Antimony Corp. | 9,652,306 | 7.79 | 6.57 | 7.5424 | +0.3524 |
| Equinox Gold Corp. | 6,990,252 | 12.86 | 12.12 | 12.769 | -0.211 |
| Ur-Energy Inc. | 5,455,159 | 1.22 | 1.15 | 1.205 | -0.005 |
| Perspective Therapeutics Inc. | 4,642,476 | 2.23 | 2.04 | 2.095 | +0.025 |
| Northern Dynasty Minls Ltd. | 4,585,788 | 1.81 | 1.64 | 1.75 | +0.02 |
| Cleancore Solutions Inc. | 4,381,489 | 0.4114 | 0.3651 | 0.3899 | -0.0203 |
| Taseko Mines Ltd. | 3,995,842 | 4.325 | 3.93 | 4.315 | +0.095 |
| I-80 Gold Corp. | 3,604,912 | 1.02 | 0.9311 | 1.00 | -0.02 |
| Silvercorp Metals Inc. | 3,105,638 | 6.855 | 6.33 | 6.7745 | -0.0955 |
| Trilogy Metals Inc. | 2,867,030 | 3.82 | 3.40 | 3.66 | -0.18 |
| Gold Royalty Corp. | 2,636,295 | 3.80 | 3.52 | 3.72 | -0.06 |
| Ocean Power Technologies Inc. | 2,571,261 | 0.4575 | 0.41 | 0.4405 | -0.0019 |
| Westwater Resources Inc. | 2,499,452 | 1.06 | 0.95 | 1.0195 | +0.0095 |
| Standard Lithium Ltd. | 2,300,866 | 3.23 | 2.91 | 3.19 | +0.01 |
| Castellum Inc. | 2,294,957 | 1.16 | 1.11 | 1.155 | -0.025 |
| Avino Silver & Gold Mines Ltd. | 2,280,800 | 4.79 | 4.31 | 4.685 | -0.105 |
| Cornerstone Strat.Val.Fd Inc. | 2,272,807 | 8.1799 | 8.02 | 8.1445 | -0.1355 |
| Vizsla Silver Corp. | 2,186,340 | 4.65 | 4.32 | 4.585 | -0.095 |
| Unusual Machines Inc. | 2,178,066 | 9.9199 | 8.90 | 9.35 | -0.30 |
| Integra Resources Corp. | 2,044,377 | 2.995 | 2.84 | 2.93 | -0.13 |
| Americas Gold & Silver Corp. | 1,910,830 | 3.94 | 3.70 | 3.8501 | -0.2199 |
| Techcreate Group Ltd. | 1,839,518 | 5.45 | 5.00 | 5.33 | +0.23 |
| Hyliion Holdings Corp. | 1,815,625 | 1.73 | 1.60 | 1.725 | +0.045 |
| Franklin Street Propert. Corp. | 1,751,677 | 1.09 | 1.03 | 1.045 | -0.055 |
| Ring Energy Inc. | 1,728,665 | 1.00 | 0.9656 | 0.9872 | -0.0128 |
| NovaGold Resources Inc. | 1,616,514 | 8.735 | 8.11 | 8.645 | -0.005 |
| Theriva Biologics Inc. | 1,449,209 | 0.2808 | 0.2624 | 0.2696 | -0.0054 |
| EON Resources Inc. | 1,444,560 | 0.4528 | 0.425 | 0.4368 | -0.0206 |
| Galiano Gold Inc. | 1,396,724 | 2.245 | 2.14 | 2.195 | -0.095 |
| Cornerstone Total Return Fund | 1,378,853 | 7.88 | 7.72 | 7.8271 | -0.1529 |
| Platinum Group Metals Ltd. | 1,322,096 | 2.085 | 1.95 | 2.05 | -0.05 |
| Lineage Cell Therapeutics Inc. | 1,204,352 | 1.955 | 1.81 | 1.875 | +0.075 |
| Centrus Energy Corp. | 1,191,702 | 261.00 | 230.01 | 251.18 | -2.67 |
| Vista Gold Corp. | 1,175,673 | 1.82 | 1.6701 | 1.745 | -0.085 |
| Orla Mining Ltd. (new) | 1,163,755 | 12.23 | 11.30 | 12.12 | +0.03 |
| Phaos Technology Holdings (Cay | 1,159,147 | 4.26 | 3.87 | 3.9901 | +0.1401 |
| GoldMining Inc. | 1,097,770 | 1.34 | 1.28 | 1.325 | -0.045 |
| Credit Sui. Asset Mgmt Inc. Fd | 1,031,430 | 2.82 | 2.78 | 2.805 | +0.005 |
| AgEagle Aerial Systems Inc. | 997,061 | 1.28 | 1.16 | 1.255 | +0.025 |
| New Found Gold Corp. | 990,759 | 2.085 | 1.95 | 2.01 | -0.04 |
| Perfect Moment Ltd. | 984,680 | 0.50 | 0.3962 | 0.4833 | +0.0432 |
| Western Copper & Gold Corp. | 979,593 | 2.08 | 1.96 | 2.065 | -0.005 |
| Ivanhoe Electric Inc. | 978,657 | 13.30 | 12.145 | 12.90 | -0.06 |
| Tecogen Inc. (New) | 947,769 | 7.06 | 6.26 | 6.405 | -0.535 |
| KULR Technology Group Inc. | 931,043 | 2.7556 | 2.63 | 2.6701 | -0.0999 |
| Stereotaxis Inc. | 780,484 | 2.285 | 2.12 | 2.255 | +0.015 |
| New Pacific Metals Corp. | 721,472 | 2.455 | 2.30 | 2.42 | -0.05 |
| BiomX Inc. | 718,960 | 0.375 | 0.3471 | 0.3737 | +0.0237 |
| CPI Aerostructures Inc. | 703,609 | 2.42 | 2.20 | 2.39 | +0.34 |
| TRX Gold Corp. | 688,964 | 0.6599 | 0.63 | 0.6463 | -0.0276 |
| VolitionRX Ltd. | 687,451 | 0.3698 | 0.3307 | 0.3308 | -0.0237 |
| Paramount Gold Nevada Corp. | 683,195 | 1.20 | 1.05 | 1.1625 | +0.0825 |
| Myomo Inc. | 673,244 | 0.83 | 0.78 | 0.8215 | +0.0131 |
| Dakota Gold Corp. | 665,592 | 4.12 | 3.98 | 4.05 | -0.16 |
| Comstock Inc. | 640,484 | 3.055 | 2.78 | 2.985 | +0.135 |
| Gold Resource Corp. | 609,310 | 0.7226 | 0.6801 | 0.6983 | -0.0347 |
| Aris Mining Corp. | 602,132 | 11.31 | 10.661 | 11.285 | -0.085 |
| Genius Group Ltd. | 589,043 | 0.88 | 0.8201 | 0.8629 | +0.0239 |
| ChowChow Cloud Int.Hldgs Ltd. | 555,578 | 9.7999 | 8.50 | 9.59 | +1.09 |
| Solitario Resources Corp. | 548,579 | 0.6097 | 0.5713 | 0.5883 | -0.0075 |
| Protalix BioTherapeutics Inc. | 520,084 | 1.9899 | 1.70 | 1.8725 | -0.0575 |
| Metalla Royalty&Streaming Ltd. | 519,538 | 6.86 | 6.50 | 6.70 | -0.34 |
| Arena Group Holdings Inc. | 470,136 | 4.62 | 3.15 | 4.57 | +0.57 |
| Cboe Global Markets Inc. | 443,216 | 262.21 | 257.08 | 257.6621 | -2.2929 |
| Kartoon Studios Inc. | 429,275 | 0.7188 | 0.675 | 0.681 | -0.0189 |
| KAIROS Pharma Ltd. | 425,110 | 0.8311 | 0.701 | 0.8212 | +0.0302 |
| Evolution Petroleum Corp. | 420,334 | 4.32 | 4.23 | 4.265 | -0.075 |
| Senseonics Holdings Inc. | 409,493 | 6.5852 | 6.04 | 6.18 | 0.00 |
| Credit Suisse High Yld Crd Fnd | 393,843 | 2.05 | 2.03 | 2.0401 | +0.0001 |
| Brazil Potash Corp. | 387,342 | 2.14 | 1.86 | 2.03 | +0.10 |
| Idaho Strategic Resources Inc. | 379,414 | 34.78 | 28.20 | 34.59 | +2.43 |
| Dolly Varden Silver Corp. | 373,866 | 4.194 | 3.91 | 4.13 | -0.12 |
| Blue Ridge Bankshs Inc. (Va.) | 367,989 | 4.375 | 4.2363 | 4.325 | +0.055 |
| Cybin Inc. | 360,174 | 6.0721 | 5.83 | 5.92 | -0.02 |
| Azitra Inc. | 358,116 | 0.3768 | 0.334 | 0.3584 | +0.0127 |
| Gamco Gl.Gold Nat.Res.&Inc.Tr. | 357,476 | 4.92 | 4.81 | 4.8848 | -0.0252 |
| Gran Tierra Energy Inc. | 347,526 | 4.425 | 4.29 | 4.34 | -0.05 |
| OS Therapies Inc. | 337,140 | 1.85 | 1.74 | 1.835 | +0.015 |
| GEE Group Inc. | 334,656 | 0.1925 | 0.185 | 0.1909 | +0.0024 |
| Nanoviricides Inc. | 325,915 | 1.50 | 1.30 | 1.49 | +0.14 |
| Intl Tower Hill Mines Ltd. | 324,583 | 1.6885 | 1.59 | 1.675 | -0.035 |
| Imperial Oil Ltd. | 306,971 | 99.17 | 95.645 | 99.12 | +2.99 |
| Healthy Choice Wellness Corp. | 295,999 | 0.6318 | 0.606 | 0.6197 | -0.0003 |
| IGC Pharma Inc. | 288,147 | 0.3636 | 0.3525 | 0.359 | +0.003 |
| Boqii Holding Ltd. | 263,133 | 2.21 | 2.08 | 2.1678 | +0.0478 |
| Fury Gold Mines Ltd. | 263,062 | 0.5658 | 0.54 | 0.5594 | +0.0154 |
| MICROPOLIS Holding Co. | 255,664 | 1.729 | 1.18 | 1.48 | +0.08 |
| Reaves Utility Income Fund | 234,183 | 37.31 | 36.64 | 37.07 | +0.02 |
| IT Tech Packaging Inc. | 223,692 | 0.2321 | 0.2212 | 0.2303 | -0.002 |
AlterNet