| R.PR. | Rockport Capital Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RAC.PR. | Riverwalk Acquisition Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RAGE | Renegade Gold Inc | 0.4200 | 0.4000 | 0.4000 | 13.5K | -0.0200 | | 4.76 | |
| RAK | Rackla Metals Inc | 0.1500 | 0.1400 | 0.1400 | 38.4K | 0.0000 | | 0.00 | |
| RAMP | Ramp Metals Inc | 0.2800 | 0.2700 | 0.2800 | 128.5K | 0.0150 | | 5.66 | |
| RARE | Tactical Resources Corp. | 9.400 | 9.300 | 9.300 | 527 | 0.000 | | 0.00 | |
| RBZ | Arya Resources Ltd | 0.3850 | 0.3700 | 0.3800 | 52.5K | 0.0100 | | 2.70 | |
| RCK | Rock Tech Lithium Inc | 0.8800 | 0.8400 | 0.8600 | 12.5K | -0.0200 | | 2.27 | |
| RCR.P | Canna 8 Investment Trust | 0.0050 | 0.0050 | 0.0050 | 2.0K | 0.0000 | | 0.00 | |
| RCT | Rochester Resources Ltd | 0.2100 | 0.2100 | 0.2100 | 700 | -0.0300 | | 12.50 | |
| RDG | Ridgeline Minerals Corp | 0.1700 | 0.1700 | 0.1700 | 17.0K | -0.0050 | | 2.86 | |
| RDS | Radisson Mining Resources Inc | 0.8500 | 0.8400 | 0.8500 | 328.3K | 0.0100 | | 1.19 | |
| RDU | Radius Gold Inc | 0.1400 | 0.1300 | 0.1350 | 162.5K | 0.0000 | | 0.00 | |
| RE | Re Royalties Ltd | 0.3950 | 0.3750 | 0.3800 | 24.5K | 0.0500 | | 15.15 | |
| REC | Record Resources Inc | 0.0550 | 0.0550 | 0.0550 | 5.0K | -0.0100 | | 15.38 | |
| RECO | Reconnaissance Energy Africa Ltd | 1.160 | 1.110 | 1.110 | 155.3K | -0.030 | | 2.63 | |
| RECO.WT | Reconnaissance Energy Africa Ltd Wts | 0.1000 | 0.1000 | 0.1000 | 7.0K | 0.0300 | | 42.86 | |
| RECO.WT.A | Reconnaissance Energy Africa Ltd | 0.5200 | 0.5200 | 0.5200 | 32.0K | -0.0300 | | 5.45 | |
| RECO.WT.B | Reconnaissance Energy Africa Ltd Wts B | 0.4900 | 0.4900 | 0.4900 | 106.0K | -0.0600 | | 10.91 | |
| RECO.WT.C | | 0.4700 | 0.4700 | 0.4700 | 2.5K | -0.0700 | | 12.96 | |
| RECO.WTB | RECO.WTB | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| REE | E Tech Resources Inc | 0.0500 | 0.0450 | 0.0450 | 112.0K | 0.0000 | | 0.00 | |
| REG | Regulus Resources Inc | 3.900 | 3.540 | 3.850 | 50.6K | -0.050 | | 1.28 | |
| REKO | Reko International Group Inc | 4.450 | 4.450 | 4.450 | 1.0K | -0.260 | | 5.52 | |
| RENT.PR. | Shine Box Capital Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RES | Auric Resources Corp | 0.0500 | 0.0500 | 0.0500 | 11.3K | 0.0000 | | 0.00 | |
| RET | Reitmans Canada | 2.400 | 2.400 | 2.400 | 135 | -0.090 | | 3.61 | |
| RET.A | Reitmans [Canada] Ltd Cl A NV | 1.950 | 1.940 | 1.940 | 252 | -0.060 | | 3.00 | |
| REVX | Rev Exploration Corp | 1.450 | 1.410 | 1.420 | 76.0K | -0.050 | | 3.40 | |
| REX | Orex Minerals Inc | 0.2000 | 0.1900 | 0.1900 | 3.5K | -0.0100 | | 5.00 | |
| RFX | Reeflex Solutions Inc | 0.1150 | 0.1150 | 0.1150 | 15.0K | 0.0000 | | 0.00 | |
| RGC | Relevant Gold Corp | 0.3650 | 0.3550 | 0.3550 | 67.6K | -0.0150 | | 4.05 | |
| RGI | Reco International Group Inc | 0.0100 | 0.0100 | 0.0100 | 3.5K | 0.0000 | | 0.00 | |
| RIWI | Riwi Corp | 0.2800 | 0.2400 | 0.2800 | 8.5K | 0.0300 | | 12.00 | |
| RJX.A | Rjk Explorations Ltd Cl A Sv | 0.0250 | 0.0250 | 0.0250 | 5.0K | -0.0050 | | 16.67 | |
| RK | Rockhaven Resources Ltd | 0.2200 | 0.2200 | 0.2200 | 12.5K | 0.0000 | | 0.00 | |
| RKR | Rokmaster Resources Corp | 0.0450 | 0.0400 | 0.0400 | 246.0K | -0.0050 | | 11.11 | |
| RKV | Rakovina Therapeutics Inc | 0.1500 | 0.1400 | 0.1500 | 39.6K | 0.0050 | | 3.45 | |
| RLT.PR. | Railtown Capital Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RLYG | Riley Gold Corp | 0.7300 | 0.7100 | 0.7100 | 33.8K | -0.0400 | | 5.33 | |
| RMB | Rumbu Holdings Ltd | 0.6200 | 0.5600 | 0.6200 | 26.0K | 0.0400 | | 6.90 | |
| RMD | Richmond Minerals Inc | 0.1200 | 0.1150 | 0.1200 | 38.8K | 0.0050 | | 4.35 | |
| RME | Roland Mineral Enterprises Corp | 0.2250 | 0.2000 | 0.2200 | 22.0K | -0.0300 | | 12.00 | |
| RMI | Ridgestone Mining Inc | 0.1900 | 0.1750 | 0.1750 | 6.3K | -0.0050 | | 2.78 | |
| RML | Rusoro Mining Ltd | 1.100 | 1.100 | 1.100 | 100 | -0.030 | | 2.65 | |
| RMO | Rainy Mountain Royalty Corp | 0.0900 | 0.0900 | 0.0900 | 1.5K | 0.0000 | | 0.00 | |
| RNCH | Melior Resources Inc | 0.0450 | 0.0450 | 0.0450 | 6.0K | 0.0050 | | 12.50 | |
| ROAR | Lion Rock Resources Inc | 0.2900 | 0.2750 | 0.2750 | 45.0K | -0.0050 | | 1.79 | |
| ROCK | Trident Resources Corp | 4.080 | 3.880 | 3.880 | 35.1K | -0.200 | | 4.90 | |
| ROI | Route1 Inc | 0.1400 | 0.1300 | 0.1350 | 21.0K | -0.0050 | | 3.57 | |
| ROK | Rok Resources Inc | 0.2800 | 0.2750 | 0.2750 | 55.0K | 0.0000 | | 0.00 | |
| ROMJ | Rubicon Organics Inc | 0.4500 | 0.4250 | 0.4250 | 28.5K | -0.0150 | | 3.41 | |
| ROOF | Northstar Clean Technologies Inc | 0.1900 | 0.1900 | 0.1900 | 13.3K | 0.0000 | | 0.00 | |
| ROS | Roscan Gold Corp | 0.1950 | 0.1950 | 0.1950 | 33.4K | 0.0100 | | 5.41 | |
| ROX | Canstar Resources Inc | 0.0800 | 0.0600 | 0.0600 | 509.9K | 0.0000 | | 0.00 | |
| RPP | Regent Pacific Properties Inc | 0.0400 | 0.0350 | 0.0400 | 55.0K | 0.0100 | | 33.33 | |
| RPX | Red Pine Exploration Inc | 0.1550 | 0.1500 | 0.1550 | 272.8K | -0.0050 | | 3.13 | |
| RRCC.P | Raging Rhino Capital Corp | 0.0500 | 0.0500 | 0.0500 | 10.0K | 0.0000 | | 0.00 | |
| RRCC.PR. | RAGING RHINO CAPITAL CORP | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RRI | Riverside Resources Inc | 0.2750 | 0.2700 | 0.2700 | 25.2K | -0.0050 | | 1.82 | |
| RRM.H | Ross River Minerals Inc | 0.0300 | 0.0300 | 0.0300 | 1.0K | 0.0050 | | 20.00 | |
| RRR.UN | R and R Real Estate Investment Trust | 0.0800 | 0.0800 | 0.0800 | 1.0K | -0.0050 | | 5.88 | |
| RRRL | River Road Resources Ltd | 0.2000 | 0.2000 | 0.2000 | 3.5K | 0.0200 | | 11.11 | |
| RSC.P | Rockmount Capital Corporation | 0.0350 | 0.0350 | 0.0350 | 4.0K | 0.0000 | | 0.00 | |
| RSC.PR. | RSC-P.V | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RSM | Resouro Strategic Metals Inc | 0.3000 | 0.2950 | 0.2950 | 14.0K | -0.0050 | | 1.67 | |
| RSMX | Regency Silver Corp | 0.1200 | 0.1100 | 0.1200 | 54.7K | 0.0100 | | 9.09 | |
| RSS | Resaas Services Inc | 0.4350 | 0.4350 | 0.4350 | 1.2K | 0.0000 | | 0.00 | |
| RTE | Route 109 Resources Inc | 0.0750 | 0.0750 | 0.0750 | 20.0K | -0.0050 | | 6.25 | |
| RTH | Rathdowney Resources Ltd | 0.0300 | 0.0300 | 0.0300 | 33.3K | 0.0000 | | 0.00 | |
| RTM | Rt Minerals Corp | 0.0400 | 0.0400 | 0.0400 | 14.0K | 0.0000 | | 0.00 | |
| RTO.P | Chrysalis 12 Inc | 0.1000 | 0.1000 | 0.1000 | 3.0K | -0.0500 | | 33.33 | |
| RTO.PR. | RTO.PR. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RUCC.P | Ruperts Crossing Capital Inc | 0.1250 | 0.1250 | 0.1250 | 5.0K | -0.0100 | | 7.41 | |
| RUCC.PR. | Rupert's Crossing Capital Inc. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RUM | Rocky Mountain Liquor Inc | 0.0700 | 0.0700 | 0.0700 | 51.0K | -0.0050 | | 6.67 | |
| RUN.H | Running Fox Resource Corp | 0.0100 | 0.0100 | 0.0100 | 3.73M | -0.0050 | | 33.33 | |
| RUSH | Carolina Rush Corp | 0.1050 | 0.1050 | 0.1050 | 4.0K | 0.0050 | | 5.00 | |
| RV | Discovery One Investment Corp | 0.0300 | 0.0300 | 0.0300 | 50.0K | 0.0000 | | 0.00 | |
| RVC.PR. | Ronin Ventures Corp. | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| RVG | Revival Gold Inc | 0.7400 | 0.6900 | 0.6950 | 304.0K | -0.0350 | | 4.79 | |
| RW | Renoworks Software Inc | 0.3200 | 0.2900 | 0.3200 | 16.0K | 0.0500 | | 18.52 | |
| RX | Biosyent Inc | 14.02 | 13.95 | 13.95 | 10.6K | 0.00 | | 0.00 | |
| RYE | Rhyolite Resources Ltd | 0.1050 | 0.0950 | 0.1050 | 37.0K | 0.0100 | | 10.53 | |
| RYO | Rio Silver Inc | 0.2900 | 0.2800 | 0.2850 | 27.3K | -0.0050 | | 1.72 | |
| RYR | Royal Road Minerals Ltd | 0.2300 | 0.2200 | 0.2300 | 14.0K | 0.0150 | | 6.98 | |
| RZL | Rzolv Technologies Inc | 0.3600 | 0.3400 | 0.3450 | 8.0K | 0.0150 | | 4.55 | |