Skip to main content
Triple Flag Precious Metals Corp. (TSX:TFPM)
Canada flag Canada · Delayed Price · Currency is CAD
23.90
+0.50 (2.14%)
Feb 21, 2025, 4:00 PM EST

TSX:TFPM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202523.4924.0923.0623.9023.902.14%430,789
Feb 20, 202524.3724.6423.3323.4023.40-4.76%316,958
Feb 19, 202524.5124.6124.1324.5724.570.20%64,100
Feb 18, 202524.6224.7924.4324.5224.520.82%254,500
Feb 14, 202524.7124.7124.1824.3224.32-1.70%112,145
Feb 13, 202524.8424.8424.4924.7424.74-74,700
Feb 12, 202524.0224.8724.0224.7424.743.08%237,234
Feb 11, 202524.3224.3223.8124.0024.00-0.37%181,331
Feb 10, 202523.9724.4323.9324.0924.092.86%419,004
Feb 7, 202524.0124.3323.4123.4223.42-2.66%230,100
Feb 6, 202524.1224.1523.7824.0624.06-0.12%54,800
Feb 5, 202523.3524.2023.3524.0924.092.47%80,801
Feb 4, 202523.4723.6523.2023.5123.510.17%35,617
Feb 3, 202523.1723.8123.1723.4723.470.99%55,000
Jan 31, 202523.7923.7923.1823.2423.24-1.40%75,422
Jan 30, 202522.7723.6422.7723.5723.574.43%111,669
Jan 29, 202522.7222.9922.3522.5722.57-0.88%157,700
Jan 28, 202522.6522.9022.5822.7722.771.24%43,729
Jan 27, 202522.6522.6522.2522.4922.49-1.53%47,029
Jan 24, 202522.9523.1822.7722.8422.84-0.39%72,856
Jan 23, 202523.1423.1422.6122.9322.93-0.35%64,819
Jan 22, 202523.2623.3422.9323.0123.01-0.26%118,221
Jan 21, 202522.9923.2122.8323.0723.070.61%139,417
Jan 20, 202522.8222.9822.6222.9322.930.53%33,314
Jan 17, 202522.6122.9122.4122.8122.810.48%96,100
Jan 16, 202522.5222.8722.3122.7022.701.89%229,638
Jan 15, 202522.4722.7022.2722.2822.28-0.54%186,909
Jan 14, 202522.0722.4722.0722.4022.401.82%82,000
Jan 13, 202522.2422.2421.7722.0022.00-1.61%132,900
Jan 10, 202522.5422.7622.2522.3622.36-1.02%173,379
Jan 9, 202522.0522.6022.0522.5922.592.22%92,218
Jan 8, 202521.8822.1821.8322.1022.100.82%117,007
Jan 7, 202521.8122.3221.7621.9221.920.46%186,500
Jan 6, 202521.9522.1421.7021.8221.82-0.68%140,850
Jan 3, 202521.9322.0721.7621.9721.97-0.14%60,100
Jan 2, 202521.7422.1721.7422.0022.001.85%70,838
Dec 31, 202421.3421.6721.0821.6021.600.70%57,943
Dec 30, 202421.7021.7021.3021.4521.45-2.14%112,542
Dec 27, 202421.8322.0221.6821.9221.920.50%47,400
Dec 24, 202421.8321.9021.6921.8121.81-0.50%36,500
Dec 23, 202422.2422.2621.6921.9221.920.27%96,908
Dec 20, 202421.9822.3621.8521.8621.86-1.26%226,100
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