Triple Flag Precious Metals Corp. (TSX:TFPM)
Canada flag Canada · Delayed Price · Currency is CAD
32.78
-1.02 (-3.02%)
Jun 6, 2025, 4:00 PM EDT

TSX:TFPM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202533.7933.8332.7732.7832.78-3.02%93,800
Jun 5, 202533.9734.5033.5533.8033.801.11%98,018
Jun 4, 202532.9933.5932.8233.4333.431.92%123,000
Jun 3, 202531.7832.8331.2532.8032.804.06%175,331
Jun 2, 202530.7131.8230.7131.5231.524.82%126,300
May 30, 202529.7430.1729.6230.0730.070.20%346,100
May 29, 202530.2030.2729.8930.0129.93-0.56%55,000
May 28, 202530.0430.2829.6330.1830.101.21%148,000
May 27, 202529.8330.2429.7829.8229.74-0.96%128,200
May 26, 202529.9630.2029.1930.1130.030.67%34,200
May 23, 202529.7330.0029.4229.9129.831.98%94,700
May 22, 202529.5129.6229.2129.3329.26-0.85%86,100
May 21, 202529.2129.6429.0829.5829.512.18%155,910
May 20, 202528.2928.9728.2928.9528.884.25%140,300
May 16, 202527.2127.8527.1527.7727.70-0.11%108,800
May 15, 202527.7427.9027.3127.8027.731.31%78,000
May 14, 202527.3727.5327.1027.4427.37-1.15%144,813
May 13, 202528.0728.1627.5327.7627.69-1.03%186,842
May 12, 202529.7029.7027.9828.0527.98-8.63%137,800
May 9, 202530.2330.7030.0830.7030.622.71%172,300
May 8, 202530.2830.4429.8829.8929.81-1.22%126,800
May 7, 202530.0330.4429.9130.2630.18-0.16%256,700
May 6, 202530.3330.4930.0330.3130.231.58%110,835
May 5, 202529.8029.8829.2929.8429.763.32%86,948
May 2, 202528.9928.9928.4228.8828.811.01%125,100
May 1, 202528.1828.7128.0828.5928.52-0.07%92,722
Apr 30, 202527.6728.6427.6128.6128.542.18%231,223
Apr 29, 202528.4528.5727.9028.0027.93-1.48%197,301
Apr 28, 202528.7928.7928.1328.4228.35-1.18%118,837
Apr 25, 202528.9729.4028.7228.7628.69-2.54%78,914
Apr 24, 202529.8729.8729.2129.5129.440.51%153,142
Apr 23, 202529.3929.6128.9929.3629.29-3.83%197,400
Apr 22, 202530.9831.1730.4830.5330.45-0.91%228,315
Apr 21, 202531.1131.7130.0830.8130.731.22%188,100
Apr 17, 202530.4030.4930.0430.4430.36-0.36%139,232
Apr 16, 202530.6231.2030.3930.5530.470.96%94,500
Apr 15, 202529.9630.4929.9330.2630.180.97%255,228
Apr 14, 202529.2230.2329.2229.9729.890.81%213,202
Apr 11, 202529.6330.0929.3529.7329.663.19%361,628
Apr 10, 202528.1029.4328.0428.8128.742.67%206,000
Apr 9, 202527.0328.4327.0328.0627.997.10%288,300
Apr 8, 202526.7926.8925.9926.2026.130.38%128,500
Apr 7, 202525.4926.8325.3726.1026.03-0.68%181,939
Apr 4, 202527.2727.8226.1726.2826.21-5.81%174,400
Apr 3, 202526.5527.9526.2127.9027.830.22%96,500
Apr 2, 202527.6927.9227.1127.8427.771.02%103,127
Apr 1, 202527.7027.7027.0927.5627.490.11%211,200
Mar 31, 202527.9327.9327.1927.5327.46-0.97%104,738
Mar 28, 202528.2828.4227.6227.8027.73-1.35%60,500
Mar 27, 202527.6728.2927.5328.1828.112.70%137,500