Skip to main content
IC
Triple Flag Precious Metals Corp. (TSX:TFPM)
Canada flag Canada · Delayed Price · Currency is CAD
28.05
-2.65 (-8.63%)
May 12, 2025, 4:00 PM EDT

TSX:TFPM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202529.7029.7027.9828.0528.05-8.63%137,854
May 9, 202530.2330.7030.0830.7030.702.71%172,381
May 8, 202530.2830.4429.8829.8929.89-1.22%126,800
May 7, 202530.0330.4429.9130.2630.26-0.16%256,700
May 6, 202530.3330.4930.0330.3130.311.58%110,880
May 5, 202529.8029.8829.2929.8429.843.32%86,948
May 2, 202528.9928.9928.4228.8828.881.01%125,100
May 1, 202528.1828.7128.0828.5928.59-0.07%92,822
Apr 30, 202527.6728.6427.6128.6128.612.18%231,253
Apr 29, 202528.4528.5727.9028.0028.00-1.48%197,301
Apr 28, 202528.7928.7928.1328.4228.42-1.18%118,851
Apr 25, 202528.9729.4028.7228.7628.76-2.54%79,114
Apr 24, 202529.8729.8729.2129.5129.510.51%153,225
Apr 23, 202529.3929.6128.9929.3629.36-3.83%197,400
Apr 22, 202530.9831.1730.4830.5330.53-0.91%228,315
Apr 21, 202531.1131.7130.0830.8130.811.22%188,100
Apr 17, 202530.4030.4930.0430.4430.44-0.36%139,232
Apr 16, 202530.6231.2030.3930.5530.550.96%94,500
Apr 15, 202529.9630.4929.9330.2630.260.97%255,231
Apr 14, 202529.2230.2329.2229.9729.970.81%213,202
Apr 11, 202529.6330.0929.3529.7329.733.19%361,628
Apr 10, 202528.1029.4328.0428.8128.812.67%206,000
Apr 9, 202527.0328.4327.0328.0628.067.10%288,302
Apr 8, 202526.7926.8925.9926.2026.200.38%128,500
Apr 7, 202525.4926.8325.3726.1026.10-0.68%182,009
Apr 4, 202527.2727.8226.1726.2826.28-5.81%174,400
Apr 3, 202526.5527.9526.2127.9027.900.22%96,522
Apr 2, 202527.6927.9227.1127.8427.841.02%103,127
Apr 1, 202527.7027.7027.0927.5627.560.11%211,209
Mar 31, 202527.9327.9327.1927.5327.53-0.97%104,738
Mar 28, 202528.2828.4227.6227.8027.80-1.35%60,500
Mar 27, 202527.6728.2927.5328.1828.182.70%137,500
Mar 26, 202527.8627.8627.3527.4427.44-1.19%51,945
Mar 25, 202527.9928.2627.7427.7727.770.43%146,024
Mar 24, 202527.4627.8927.3727.6527.650.69%118,800
Mar 21, 202527.3827.6227.2227.4627.46-0.22%119,807
Mar 20, 202527.3327.7427.3027.5227.52-0.25%125,088
Mar 19, 202527.3927.7627.1527.5927.590.69%89,300
Mar 18, 202527.3227.8427.0627.4027.401.33%133,300
Mar 17, 202527.2727.5026.6327.0427.04-0.52%92,407
Mar 14, 202527.2827.3926.9727.1827.180.70%79,549
Mar 13, 202526.2227.1026.2226.9926.993.09%98,519
Mar 12, 202526.0326.3625.8326.1826.18-114,965
Mar 11, 202525.2926.2925.2326.1826.184.05%181,024
Mar 10, 202524.9625.4524.9325.1625.16-0.47%91,200
Mar 7, 202525.2025.7924.9525.2825.280.68%101,300
Mar 6, 202525.3725.4124.8125.1125.11-1.18%122,663
Mar 5, 202524.7125.4124.6725.4125.413.33%128,615
Mar 4, 202524.4624.7724.0224.5924.591.07%170,600
Mar 3, 202524.1024.6323.9424.3324.332.88%115,800