Triple Flag Precious Metals Corp. (TSX:TFPM)
28.76
-0.75 (-2.54%)
Apr 25, 2025, 4:00 PM EDT
TSX:TFPM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 28.97 | 29.40 | 28.72 | 28.76 | 28.76 | -2.54% | 79,114 |
Apr 24, 2025 | 29.87 | 29.87 | 29.21 | 29.51 | 29.51 | 0.51% | 153,225 |
Apr 23, 2025 | 29.39 | 29.61 | 28.99 | 29.36 | 29.36 | -3.83% | 197,400 |
Apr 22, 2025 | 30.98 | 31.17 | 30.48 | 30.53 | 30.53 | -0.91% | 228,315 |
Apr 21, 2025 | 31.11 | 31.71 | 30.08 | 30.81 | 30.81 | 1.22% | 188,100 |
Apr 17, 2025 | 30.40 | 30.49 | 30.04 | 30.44 | 30.44 | -0.36% | 139,232 |
Apr 16, 2025 | 30.62 | 31.20 | 30.39 | 30.55 | 30.55 | 0.96% | 94,500 |
Apr 15, 2025 | 29.96 | 30.49 | 29.93 | 30.26 | 30.26 | 0.97% | 255,231 |
Apr 14, 2025 | 29.22 | 30.23 | 29.22 | 29.97 | 29.97 | 0.81% | 213,202 |
Apr 11, 2025 | 29.63 | 30.09 | 29.35 | 29.73 | 29.73 | 3.19% | 361,628 |
Apr 10, 2025 | 28.10 | 29.43 | 28.04 | 28.81 | 28.81 | 2.67% | 206,000 |
Apr 9, 2025 | 27.03 | 28.43 | 27.03 | 28.06 | 28.06 | 7.10% | 288,302 |
Apr 8, 2025 | 26.79 | 26.89 | 25.99 | 26.20 | 26.20 | 0.38% | 128,500 |
Apr 7, 2025 | 25.49 | 26.83 | 25.37 | 26.10 | 26.10 | -0.68% | 182,009 |
Apr 4, 2025 | 27.27 | 27.82 | 26.17 | 26.28 | 26.28 | -5.81% | 174,400 |
Apr 3, 2025 | 26.55 | 27.95 | 26.21 | 27.90 | 27.90 | 0.22% | 96,522 |
Apr 2, 2025 | 27.69 | 27.92 | 27.11 | 27.84 | 27.84 | 1.02% | 103,127 |
Apr 1, 2025 | 27.70 | 27.70 | 27.09 | 27.56 | 27.56 | 0.11% | 211,209 |
Mar 31, 2025 | 27.93 | 27.93 | 27.19 | 27.53 | 27.53 | -0.97% | 104,738 |
Mar 28, 2025 | 28.28 | 28.42 | 27.62 | 27.80 | 27.80 | -1.35% | 60,500 |
Mar 27, 2025 | 27.67 | 28.29 | 27.53 | 28.18 | 28.18 | 2.70% | 137,500 |
Mar 26, 2025 | 27.86 | 27.86 | 27.35 | 27.44 | 27.44 | -1.19% | 51,945 |
Mar 25, 2025 | 27.99 | 28.26 | 27.74 | 27.77 | 27.77 | 0.43% | 146,024 |
Mar 24, 2025 | 27.46 | 27.89 | 27.37 | 27.65 | 27.65 | 0.69% | 118,800 |
Mar 21, 2025 | 27.38 | 27.62 | 27.22 | 27.46 | 27.46 | -0.22% | 119,807 |
Mar 20, 2025 | 27.33 | 27.74 | 27.30 | 27.52 | 27.52 | -0.25% | 125,088 |
Mar 19, 2025 | 27.39 | 27.76 | 27.15 | 27.59 | 27.59 | 0.69% | 89,300 |
Mar 18, 2025 | 27.32 | 27.84 | 27.06 | 27.40 | 27.40 | 1.33% | 133,300 |
Mar 17, 2025 | 27.27 | 27.50 | 26.63 | 27.04 | 27.04 | -0.52% | 92,407 |
Mar 14, 2025 | 27.28 | 27.39 | 26.97 | 27.18 | 27.18 | 0.70% | 79,549 |
Mar 13, 2025 | 26.22 | 27.10 | 26.22 | 26.99 | 26.99 | 3.09% | 98,519 |
Mar 12, 2025 | 26.03 | 26.36 | 25.83 | 26.18 | 26.18 | - | 114,965 |
Mar 11, 2025 | 25.29 | 26.29 | 25.23 | 26.18 | 26.18 | 4.05% | 181,024 |
Mar 10, 2025 | 24.96 | 25.45 | 24.93 | 25.16 | 25.16 | -0.47% | 91,200 |
Mar 7, 2025 | 25.20 | 25.79 | 24.95 | 25.28 | 25.28 | 0.68% | 101,300 |
Mar 6, 2025 | 25.37 | 25.41 | 24.81 | 25.11 | 25.11 | -1.18% | 122,663 |
Mar 5, 2025 | 24.71 | 25.41 | 24.67 | 25.41 | 25.41 | 3.33% | 128,615 |
Mar 4, 2025 | 24.46 | 24.77 | 24.02 | 24.59 | 24.59 | 1.07% | 170,600 |
Mar 3, 2025 | 24.10 | 24.63 | 23.94 | 24.33 | 24.33 | 2.88% | 115,800 |
Feb 28, 2025 | 23.85 | 24.18 | 23.65 | 23.65 | 23.57 | -1.74% | 1,124,831 |
Feb 27, 2025 | 24.55 | 24.79 | 24.05 | 24.07 | 23.99 | -3.06% | 99,600 |
Feb 26, 2025 | 24.42 | 24.89 | 24.42 | 24.83 | 24.75 | 0.53% | 90,200 |
Feb 25, 2025 | 24.71 | 24.79 | 24.10 | 24.70 | 24.62 | -0.84% | 107,403 |
Feb 24, 2025 | 24.25 | 24.98 | 23.75 | 24.91 | 24.83 | 4.23% | 127,505 |
Feb 21, 2025 | 23.49 | 24.09 | 23.06 | 23.90 | 23.82 | 2.14% | 430,800 |
Feb 20, 2025 | 24.37 | 24.64 | 23.33 | 23.40 | 23.32 | -4.76% | 316,918 |
Feb 19, 2025 | 24.51 | 24.61 | 24.13 | 24.57 | 24.49 | 0.20% | 64,100 |
Feb 18, 2025 | 24.62 | 24.79 | 24.43 | 24.52 | 24.44 | 0.82% | 254,500 |
Feb 14, 2025 | 24.71 | 24.71 | 24.18 | 24.32 | 24.24 | -1.70% | 112,145 |
Feb 13, 2025 | 24.84 | 24.84 | 24.49 | 24.74 | 24.66 | - | 74,700 |