Skip to main content
Triple Flag Precious Metals Corp. (TSX: TFPM)
Canada flag Canada · Delayed Price · Currency is CAD
21.86
-0.28 (-1.26%)
Dec 20, 2024, 4:00 PM EST

TSX: TFPM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202421.9822.3621.8521.8621.86-1.26%226,055
Dec 19, 202422.2322.4522.0322.1422.14-0.54%73,701
Dec 18, 202423.1323.1322.2522.2622.26-3.76%61,230
Dec 17, 202422.8323.2522.8323.1323.130.35%106,300
Dec 16, 202422.9123.2822.8723.0523.050.57%212,600
Dec 13, 202423.2223.2222.5122.9222.92-2.09%158,600
Dec 12, 202423.7823.7823.3323.4123.41-2.74%78,927
Dec 11, 202423.6724.0823.5724.0724.072.21%287,000
Dec 10, 202423.4623.8723.4023.5523.550.34%162,874
Dec 9, 202423.5324.0123.3423.4723.472.00%264,700
Dec 6, 202423.3723.3722.8023.0123.01-1.79%64,200
Dec 5, 202423.6923.6923.2623.4323.43-0.38%204,033
Dec 4, 202423.8023.8023.4523.5223.52-0.68%144,466
Dec 3, 202423.3423.9423.3423.6823.682.20%197,106
Dec 2, 202423.3023.4123.1023.1723.17-0.22%82,400
Nov 29, 202423.1723.4623.1723.2223.22-0.21%93,900
Nov 28, 202423.3323.9523.1923.2723.19-0.17%50,000
Nov 27, 202423.5523.5523.1823.3123.23-40,924
Nov 26, 202423.1423.4723.1423.3123.230.43%206,100
Nov 25, 202423.0323.2122.6323.2123.13-0.13%575,541
Nov 22, 202423.4823.5323.1523.2423.16-0.68%211,522
Nov 21, 202423.4323.4322.9923.4023.320.78%170,048
Nov 20, 202423.0823.4523.0223.2223.14-192,007
Nov 19, 202422.9623.2422.7523.2223.140.96%177,400
Nov 18, 202423.0523.4122.8323.0022.920.97%194,100
Nov 15, 202423.0623.1722.5922.7822.70-1.26%180,600
Nov 14, 202422.5523.3422.5523.0722.991.81%341,928
Nov 13, 202422.5822.9622.4622.6622.591.21%185,227
Nov 12, 202422.5022.8522.3122.3922.32-1.54%112,133
Nov 11, 202423.1823.1822.3322.7422.66-3.73%115,044
Nov 8, 202424.2524.4723.4423.6223.54-2.19%153,800
Nov 7, 202424.2324.2323.6924.1524.070.84%177,900
Nov 6, 202423.4924.3022.6023.9523.870.04%218,812
Nov 5, 202424.0424.0423.6023.9423.860.42%107,700
Nov 4, 202423.9323.9623.6923.8423.760.25%76,801
Nov 1, 202423.7624.2523.6523.7823.70-0.34%212,408
Oct 31, 202423.8324.4023.4823.8623.78-1.40%2,785,026
Oct 30, 202424.7524.7524.0024.2024.12-2.30%342,100
Oct 29, 202424.9225.2124.6324.7724.690.61%333,200
Oct 28, 202425.1825.2724.4324.6224.54-2.76%273,300
Oct 25, 202425.5925.6725.1025.3225.240.12%169,335
Oct 24, 202425.3725.4524.5025.2925.21-0.32%275,000
Oct 23, 202425.5825.5825.1925.3725.29-1.97%185,940
Oct 22, 202425.0526.0925.0525.8825.793.40%155,600
Oct 21, 202424.9525.2224.6925.0324.951.50%174,232
Oct 18, 202423.3324.8523.2224.6624.586.43%174,800
Oct 17, 202422.9523.3722.9523.1723.091.62%97,910
Oct 16, 202422.8723.1822.7322.8022.720.53%62,301
Oct 15, 202422.5622.7922.5022.6822.600.44%105,943
Oct 11, 202422.5822.9422.4422.5822.510.89%136,400
Oct 10, 202421.8222.3821.7322.3822.313.28%100,505
Oct 9, 202421.4721.7021.2621.6721.600.32%91,300
Oct 8, 202421.6821.8221.4121.6021.53-1.19%97,120
Oct 7, 202421.8522.0021.7421.8621.79-0.05%109,000
Oct 4, 202422.0122.1821.6521.8721.80-0.68%85,840
Oct 3, 202421.9122.0321.5922.0221.950.92%171,911
Oct 2, 202421.9222.1021.7621.8221.75-1.00%73,727
Oct 1, 202422.1022.2021.7122.0421.970.64%67,100
Sep 30, 202421.8721.9921.6921.9021.83-1.40%114,800
Sep 27, 202423.1623.3022.2122.2122.14-5.00%128,600
Sep 26, 202423.3023.6523.1623.3823.300.60%153,600
Sep 25, 202423.2623.4323.1423.2423.16-0.09%141,500
Sep 24, 202422.7723.3322.5423.2623.182.92%127,604
Sep 23, 202422.7723.0322.5622.6022.53-1.31%327,600
Sep 20, 202423.0723.3322.5122.9022.820.26%1,638,600
Sep 19, 202422.8523.0222.4622.8422.760.97%141,200
Sep 18, 202422.8323.3422.5722.6222.55-1.52%193,300
Sep 17, 202423.0123.4522.9422.9722.89-0.43%100,348
Sep 16, 202422.9823.2022.9623.0722.99-0.04%108,837
Sep 13, 202422.5123.1522.5023.0823.002.90%110,006
Sep 12, 202421.6922.6121.6922.4322.363.94%131,400
Sep 11, 202421.7621.7621.3921.5821.51-0.46%94,000
Sep 10, 202421.3421.7021.3021.6821.611.45%136,430
Sep 9, 202420.9121.4620.9121.3721.302.64%155,200
Sep 6, 202421.3221.5120.8020.8220.75-2.62%48,300
Sep 5, 202421.6621.7021.3821.3821.31-0.09%73,828
Sep 4, 202421.4721.7021.2921.4021.33-0.47%65,600
Sep 3, 202421.9421.9721.1421.5021.43-2.85%109,647
Aug 30, 202422.0322.2721.7622.1322.060.68%227,319
Aug 29, 202421.4722.0921.4721.9821.832.28%62,900
Aug 28, 202422.1622.1621.2921.4921.35-3.37%130,818
Aug 27, 202422.1222.3421.9822.2422.09-0.49%93,800
Aug 26, 202422.2922.4422.1222.3522.200.13%56,500
Aug 23, 202422.4822.4822.0522.3222.170.31%80,834
Aug 22, 202422.2322.3021.9422.2522.10-0.36%94,000
Aug 21, 202422.2922.4022.0922.3322.180.54%62,300
Aug 20, 202422.3722.5722.2122.2122.060.18%67,110
Aug 19, 202422.0822.2821.9822.1722.020.64%68,900
Aug 16, 202421.9922.1621.7022.0321.881.52%161,416
Aug 15, 202421.9722.0121.5121.7021.560.05%91,123
Aug 14, 202421.3021.8121.0321.6921.551.40%185,400
Aug 13, 202421.5521.7721.3321.3921.25-1.16%94,100
Aug 12, 202420.8321.8720.8321.6421.504.84%127,800
Aug 9, 202420.4720.9520.3720.6420.500.93%146,835
Aug 8, 202419.7520.7719.7520.4520.313.39%123,000
Aug 7, 202420.2420.3619.5419.7819.65-2.08%147,400
Aug 6, 202420.2120.2619.9120.2020.07-2.93%136,205
Aug 2, 202421.1621.3420.7220.8120.67-1.56%128,300
Aug 1, 202421.3621.4320.7521.1421.00-1.03%111,816
Jul 31, 202420.9921.4020.9621.3621.222.01%168,000