Skip to main content

Triple Flag Precious Metals Corp (TSX: TFPM )

26.99 +0.81 (+3.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 26.22 27.10 26.22 26.99 98,519 +0.81(+3.09%)
Mar 12, 2025 26.03 26.36 25.83 26.18 114,965 +0.00(+0.00%)
Mar 11, 2025 25.29 26.29 25.23 26.18 181,024 +1.02(+4.05%)
Mar 10, 2025 24.96 25.45 24.93 25.16 91,193 -0.12(-0.47%)
Mar 07, 2025 25.20 25.79 24.95 25.28 101,298 +0.17(+0.68%)
Mar 06, 2025 25.37 25.41 24.81 25.11 122,663 -0.30(-1.18%)
Mar 05, 2025 24.71 25.41 24.67 25.41 128,615 +0.82(+3.33%)
Mar 04, 2025 24.46 24.77 24.02 24.59 170,580 +0.26(+1.07%)
Mar 03, 2025 24.10 24.63 23.94 24.33 115,765 +0.68(+2.88%)
Feb 28, 2025 23.85 24.18 23.65 23.65 1,124,831 -0.42(-1.74%)
Feb 27, 2025 24.55 24.79 24.05 24.07 99,594 -0.76(-3.06%)
Feb 26, 2025 24.42 24.89 24.42 24.83 90,213 +0.13(+0.53%)
Feb 25, 2025 24.71 24.79 24.10 24.70 107,403 -0.21(-0.84%)
Feb 24, 2025 24.25 24.98 23.75 24.91 127,676 +1.01(+4.23%)
Feb 21, 2025 23.49 24.09 23.06 23.90 430,789 +0.50(+2.14%)
Feb 20, 2025 24.37 24.64 23.33 23.40 316,958 -1.17(-4.76%)
Feb 19, 2025 24.51 24.61 24.13 24.57 64,074 +0.05(+0.20%)
Feb 18, 2025 24.62 24.79 24.43 24.52 254,585 +0.20(+0.82%)
Feb 14, 2025 24.32 0 -0.42(-1.70%)
Feb 13, 2025 24.84 24.84 24.49 24.74 74,688 +0.00(+0.00%)
Feb 12, 2025 24.02 24.87 24.02 24.74 237,234 +0.74(+3.08%)
Feb 11, 2025 24.32 24.32 23.81 24.00 181,331 -0.09(-0.37%)
Feb 10, 2025 23.97 24.43 23.93 24.09 419,004 +0.67(+2.86%)
Feb 07, 2025 24.01 24.33 23.41 23.42 230,070 -0.64(-2.66%)
Feb 06, 2025 24.12 24.15 23.78 24.06 54,776 -0.03(-0.12%)
Feb 05, 2025 23.35 24.20 23.35 24.09 80,801 +0.58(+2.47%)
Feb 04, 2025 23.47 23.65 23.20 23.51 35,617 +0.04(+0.17%)
Feb 03, 2025 23.17 23.81 23.17 23.47 55,000 +0.23(+0.99%)
Jan 31, 2025 23.79 23.79 23.18 23.24 75,422 -0.33(-1.40%)
Jan 30, 2025 22.77 23.64 22.77 23.57 111,669 +1.00(+4.43%)
Jan 29, 2025 22.72 22.99 22.35 22.57 157,684 -0.20(-0.88%)
Jan 28, 2025 22.65 22.90 22.58 22.77 43,729 +0.28(+1.24%)
Jan 27, 2025 22.65 22.65 22.25 22.49 47,029 -0.35(-1.53%)
Jan 24, 2025 22.95 23.18 22.77 22.84 72,856 -0.09(-0.39%)
Jan 23, 2025 23.14 23.14 22.61 22.93 64,819 -0.08(-0.35%)
Jan 22, 2025 23.26 23.34 22.93 23.01 118,221 -0.06(-0.26%)
Jan 21, 2025 22.99 23.21 22.83 23.07 139,417 +0.14(+0.61%)
Jan 20, 2025 22.82 22.98 22.62 22.93 33,314 +0.12(+0.53%)
Jan 17, 2025 22.61 22.91 22.41 22.81 96,073 +0.11(+0.48%)
Jan 16, 2025 22.52 22.87 22.31 22.70 229,638 +0.42(+1.89%)
Jan 15, 2025 22.47 22.70 22.27 22.28 186,909 -0.12(-0.54%)
Jan 14, 2025 22.07 22.47 22.07 22.40 81,993 +0.40(+1.82%)
Jan 13, 2025 22.24 22.24 21.77 22.00 132,882 -0.36(-1.61%)
Jan 10, 2025 22.54 22.76 22.25 22.36 173,379 -0.23(-1.02%)
Jan 09, 2025 22.05 22.60 22.05 22.59 92,218 +0.49(+2.22%)
Jan 08, 2025 21.88 22.18 21.83 22.10 117,007 +0.18(+0.82%)
Jan 07, 2025 21.81 22.32 21.76 21.92 186,452 +0.10(+0.46%)
Jan 06, 2025 21.95 22.14 21.70 21.82 140,850 -0.15(-0.68%)
Jan 03, 2025 21.93 22.07 21.76 21.97 60,056 -0.03(-0.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.