Triple Flag Precious Metals Corp. (TSX:TFPM)
Canada
· Delayed Price · Currency is CAD 27.80
-0.38 (-1.35%)
Mar 28, 2025, 4:00 PM EST
TSX:TFPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 28.28 | 28.42 | 27.63 | 27.63 | 27.63 | -1.95% | 17,391 |
| Mar 27, 2025 | 27.67 | 28.29 | 27.53 | 28.18 | 28.18 | 2.70% | 137,471 |
| 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 |
| Feb 12, 2025 | 24.02 | 24.87 | 24.02 | 24.74 | 24.66 | 3.08% | 237,234 |
| Feb 11, 2025 | 24.32 | 24.32 | 23.81 | 24.00 | 23.92 | -0.37% | 181,331 |
| Feb 10, 2025 | 23.97 | 24.43 | 23.93 | 24.09 | 24.01 | 2.86% | 419,004 |
| Feb 7, 2025 | 24.01 | 24.33 | 23.41 | 23.42 | 23.34 | -2.66% | 230,100 |
| Feb 6, 2025 | 24.12 | 24.15 | 23.78 | 24.06 | 23.98 | -0.12% | 54,800 |
| Feb 5, 2025 | 23.35 | 24.20 | 23.35 | 24.09 | 24.01 | 2.47% | 80,800 |
| Feb 4, 2025 | 23.47 | 23.65 | 23.20 | 23.51 | 23.43 | 0.17% | 35,617 |
| Feb 3, 2025 | 23.17 | 23.81 | 23.17 | 23.47 | 23.39 | 0.99% | 55,000 |
| Jan 31, 2025 | 23.79 | 23.79 | 23.18 | 23.24 | 23.16 | -1.40% | 75,422 |
| Jan 30, 2025 | 22.77 | 23.64 | 22.77 | 23.57 | 23.49 | 4.43% | 111,629 |
| Jan 29, 2025 | 22.72 | 22.99 | 22.35 | 22.57 | 22.49 | -0.88% | 157,700 |
| Jan 28, 2025 | 22.65 | 22.90 | 22.58 | 22.77 | 22.69 | 1.24% | 43,728 |
| Jan 27, 2025 | 22.65 | 22.65 | 22.25 | 22.49 | 22.41 | -1.53% | 47,029 |
| Jan 24, 2025 | 22.95 | 23.18 | 22.77 | 22.84 | 22.76 | -0.39% | 72,743 |
| Jan 23, 2025 | 23.14 | 23.14 | 22.61 | 22.93 | 22.85 | -0.35% | 64,819 |
| Jan 22, 2025 | 23.26 | 23.34 | 22.93 | 23.01 | 22.93 | -0.26% | 118,204 |
| Jan 21, 2025 | 22.99 | 23.21 | 22.83 | 23.07 | 22.99 | 0.61% | 139,417 |
| Jan 20, 2025 | 22.82 | 22.98 | 22.62 | 22.93 | 22.85 | 0.53% | 33,314 |
| Jan 17, 2025 | 22.61 | 22.91 | 22.41 | 22.81 | 22.73 | 0.48% | 96,100 |