Triple Flag Precious Metals Corp. (TSX:TFPM)
32.78
-1.02 (-3.02%)
Jun 6, 2025, 4:00 PM EDT
TSX:TFPM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 33.79 | 33.83 | 32.77 | 32.78 | 32.78 | -3.02% | 93,800 |
Jun 5, 2025 | 33.97 | 34.50 | 33.55 | 33.80 | 33.80 | 1.11% | 98,018 |
Jun 4, 2025 | 32.99 | 33.59 | 32.82 | 33.43 | 33.43 | 1.92% | 123,000 |
Jun 3, 2025 | 31.78 | 32.83 | 31.25 | 32.80 | 32.80 | 4.06% | 175,331 |
Jun 2, 2025 | 30.71 | 31.82 | 30.71 | 31.52 | 31.52 | 4.82% | 126,300 |
May 30, 2025 | 29.74 | 30.17 | 29.62 | 30.07 | 30.07 | 0.20% | 346,100 |
May 29, 2025 | 30.20 | 30.27 | 29.89 | 30.01 | 29.93 | -0.56% | 55,000 |
May 28, 2025 | 30.04 | 30.28 | 29.63 | 30.18 | 30.10 | 1.21% | 148,000 |
May 27, 2025 | 29.83 | 30.24 | 29.78 | 29.82 | 29.74 | -0.96% | 128,200 |
May 26, 2025 | 29.96 | 30.20 | 29.19 | 30.11 | 30.03 | 0.67% | 34,200 |
May 23, 2025 | 29.73 | 30.00 | 29.42 | 29.91 | 29.83 | 1.98% | 94,700 |
May 22, 2025 | 29.51 | 29.62 | 29.21 | 29.33 | 29.26 | -0.85% | 86,100 |
May 21, 2025 | 29.21 | 29.64 | 29.08 | 29.58 | 29.51 | 2.18% | 155,910 |
May 20, 2025 | 28.29 | 28.97 | 28.29 | 28.95 | 28.88 | 4.25% | 140,300 |
May 16, 2025 | 27.21 | 27.85 | 27.15 | 27.77 | 27.70 | -0.11% | 108,800 |
May 15, 2025 | 27.74 | 27.90 | 27.31 | 27.80 | 27.73 | 1.31% | 78,000 |
May 14, 2025 | 27.37 | 27.53 | 27.10 | 27.44 | 27.37 | -1.15% | 144,813 |
May 13, 2025 | 28.07 | 28.16 | 27.53 | 27.76 | 27.69 | -1.03% | 186,842 |
May 12, 2025 | 29.70 | 29.70 | 27.98 | 28.05 | 27.98 | -8.63% | 137,800 |
May 9, 2025 | 30.23 | 30.70 | 30.08 | 30.70 | 30.62 | 2.71% | 172,300 |
May 8, 2025 | 30.28 | 30.44 | 29.88 | 29.89 | 29.81 | -1.22% | 126,800 |
May 7, 2025 | 30.03 | 30.44 | 29.91 | 30.26 | 30.18 | -0.16% | 256,700 |
May 6, 2025 | 30.33 | 30.49 | 30.03 | 30.31 | 30.23 | 1.58% | 110,835 |
May 5, 2025 | 29.80 | 29.88 | 29.29 | 29.84 | 29.76 | 3.32% | 86,948 |
May 2, 2025 | 28.99 | 28.99 | 28.42 | 28.88 | 28.81 | 1.01% | 125,100 |
May 1, 2025 | 28.18 | 28.71 | 28.08 | 28.59 | 28.52 | -0.07% | 92,722 |
Apr 30, 2025 | 27.67 | 28.64 | 27.61 | 28.61 | 28.54 | 2.18% | 231,223 |
Apr 29, 2025 | 28.45 | 28.57 | 27.90 | 28.00 | 27.93 | -1.48% | 197,301 |
Apr 28, 2025 | 28.79 | 28.79 | 28.13 | 28.42 | 28.35 | -1.18% | 118,837 |
Apr 25, 2025 | 28.97 | 29.40 | 28.72 | 28.76 | 28.69 | -2.54% | 78,914 |
Apr 24, 2025 | 29.87 | 29.87 | 29.21 | 29.51 | 29.44 | 0.51% | 153,142 |
Apr 23, 2025 | 29.39 | 29.61 | 28.99 | 29.36 | 29.29 | -3.83% | 197,400 |
Apr 22, 2025 | 30.98 | 31.17 | 30.48 | 30.53 | 30.45 | -0.91% | 228,315 |
Apr 21, 2025 | 31.11 | 31.71 | 30.08 | 30.81 | 30.73 | 1.22% | 188,100 |
Apr 17, 2025 | 30.40 | 30.49 | 30.04 | 30.44 | 30.36 | -0.36% | 139,232 |
Apr 16, 2025 | 30.62 | 31.20 | 30.39 | 30.55 | 30.47 | 0.96% | 94,500 |
Apr 15, 2025 | 29.96 | 30.49 | 29.93 | 30.26 | 30.18 | 0.97% | 255,228 |
Apr 14, 2025 | 29.22 | 30.23 | 29.22 | 29.97 | 29.89 | 0.81% | 213,202 |
Apr 11, 2025 | 29.63 | 30.09 | 29.35 | 29.73 | 29.66 | 3.19% | 361,628 |
Apr 10, 2025 | 28.10 | 29.43 | 28.04 | 28.81 | 28.74 | 2.67% | 206,000 |
Apr 9, 2025 | 27.03 | 28.43 | 27.03 | 28.06 | 27.99 | 7.10% | 288,300 |
Apr 8, 2025 | 26.79 | 26.89 | 25.99 | 26.20 | 26.13 | 0.38% | 128,500 |
Apr 7, 2025 | 25.49 | 26.83 | 25.37 | 26.10 | 26.03 | -0.68% | 181,939 |
Apr 4, 2025 | 27.27 | 27.82 | 26.17 | 26.28 | 26.21 | -5.81% | 174,400 |
Apr 3, 2025 | 26.55 | 27.95 | 26.21 | 27.90 | 27.83 | 0.22% | 96,500 |
Apr 2, 2025 | 27.69 | 27.92 | 27.11 | 27.84 | 27.77 | 1.02% | 103,127 |
Apr 1, 2025 | 27.70 | 27.70 | 27.09 | 27.56 | 27.49 | 0.11% | 211,200 |
Mar 31, 2025 | 27.93 | 27.93 | 27.19 | 27.53 | 27.46 | -0.97% | 104,738 |
Mar 28, 2025 | 28.28 | 28.42 | 27.62 | 27.80 | 27.73 | -1.35% | 60,500 |
Mar 27, 2025 | 27.67 | 28.29 | 27.53 | 28.18 | 28.11 | 2.70% | 137,500 |