Skip to main content

Triple Flag Precious Metals Corp (TSX: TFPM )

21.78 -0.14 (-0.64%)
Streaming Delayed Price Updated: 12:12 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 22.24 22.26 21.69 21.92 96,908 +0.06(+0.27%)
Dec 20, 2024 21.98 22.36 21.85 21.86 226,055 -0.28(-1.26%)
Dec 19, 2024 22.23 22.45 22.03 22.14 73,701 -0.12(-0.54%)
Dec 18, 2024 23.13 23.13 22.25 22.26 61,230 -0.87(-3.76%)
Dec 17, 2024 22.83 23.25 22.83 23.13 106,288 +0.08(+0.35%)
Dec 16, 2024 22.91 23.28 22.87 23.05 212,595 +0.13(+0.57%)
Dec 13, 2024 23.22 23.22 22.51 22.92 158,574 -0.49(-2.09%)
Dec 12, 2024 23.78 23.78 23.33 23.41 78,927 -0.66(-2.74%)
Dec 11, 2024 23.67 24.08 23.57 24.07 286,953 +0.52(+2.21%)
Dec 10, 2024 23.46 23.87 23.40 23.55 162,874 +0.08(+0.34%)
Dec 09, 2024 23.53 24.01 23.34 23.47 264,682 +0.46(+2.00%)
Dec 06, 2024 23.37 23.37 22.80 23.01 64,188 -0.42(-1.79%)
Dec 05, 2024 23.69 23.69 23.26 23.43 204,033 -0.09(-0.38%)
Dec 04, 2024 23.80 23.80 23.45 23.52 144,466 -0.16(-0.68%)
Dec 03, 2024 23.34 23.94 23.34 23.68 197,106 +0.51(+2.20%)
Dec 02, 2024 23.30 23.41 23.10 23.17 82,398 -0.05(-0.22%)
Nov 29, 2024 23.17 23.46 23.17 23.22 93,896 -0.05(-0.21%)
Nov 28, 2024 23.33 23.95 23.19 23.27 49,976 -0.04(-0.17%)
Nov 27, 2024 23.55 23.55 23.18 23.31 40,924 +0.00(+0.00%)
Nov 26, 2024 23.14 23.47 23.14 23.31 206,083 +0.10(+0.43%)
Nov 25, 2024 23.03 23.21 22.63 23.21 575,541 -0.03(-0.13%)
Nov 22, 2024 23.48 23.53 23.15 23.24 211,522 -0.16(-0.68%)
Nov 21, 2024 23.43 23.43 22.99 23.40 170,048 +0.18(+0.78%)
Nov 20, 2024 23.08 23.45 23.02 23.22 192,082 +0.00(+0.00%)
Nov 19, 2024 22.96 23.24 22.75 23.22 177,367 +0.22(+0.96%)
Nov 18, 2024 23.05 23.41 22.83 23.00 194,130 +0.22(+0.97%)
Nov 15, 2024 23.06 23.17 22.59 22.78 180,566 -0.29(-1.26%)
Nov 14, 2024 22.55 23.34 22.55 23.07 341,971 +0.41(+1.81%)
Nov 13, 2024 22.58 22.96 22.46 22.66 185,227 +0.27(+1.21%)
Nov 12, 2024 22.50 22.85 22.31 22.39 112,160 -0.35(-1.54%)
Nov 11, 2024 23.18 23.18 22.33 22.74 115,044 -0.88(-3.73%)
Nov 08, 2024 24.25 24.47 23.44 23.62 153,847 -0.53(-2.19%)
Nov 07, 2024 24.23 24.23 23.69 24.15 177,881 +0.20(+0.84%)
Nov 06, 2024 23.49 24.30 22.60 23.95 218,898 +0.01(+0.04%)
Nov 05, 2024 24.04 24.04 23.60 23.94 107,664 +0.10(+0.42%)
Nov 04, 2024 23.93 23.96 23.69 23.84 76,833 +0.06(+0.25%)
Nov 01, 2024 23.76 24.25 23.65 23.78 212,408 -0.08(-0.34%)
Oct 31, 2024 23.83 24.40 23.48 23.86 2,785,026 -0.34(-1.40%)
Oct 30, 2024 24.75 24.75 24.00 24.20 342,083 -0.57(-2.30%)
Oct 29, 2024 24.92 25.21 24.63 24.77 333,187 +0.15(+0.61%)
Oct 28, 2024 25.18 25.27 24.43 24.62 273,275 -0.70(-2.76%)
Oct 25, 2024 25.59 25.67 25.10 25.32 169,336 +0.03(+0.12%)
Oct 24, 2024 25.37 25.45 24.50 25.29 274,993 -0.08(-0.32%)
Oct 23, 2024 25.58 25.58 25.19 25.37 185,940 -0.51(-1.97%)
Oct 22, 2024 25.05 26.09 25.05 25.88 155,550 +0.85(+3.40%)
Oct 21, 2024 24.95 25.22 24.69 25.03 174,318 +0.37(+1.50%)
Oct 18, 2024 23.33 24.85 23.22 24.66 174,778 +1.49(+6.43%)
Oct 17, 2024 22.95 23.37 22.95 23.17 97,910 +0.37(+1.62%)
Oct 16, 2024 22.87 23.18 22.73 22.80 62,301 +0.12(+0.53%)
Oct 15, 2024 22.56 22.79 22.50 22.68 106,103 +0.10(+0.44%)
Oct 11, 2024 22.58 0 +0.20(+0.89%)
Oct 10, 2024 21.82 22.38 21.73 22.38 100,505 +0.71(+3.28%)
Oct 09, 2024 21.47 21.70 21.26 21.67 91,291 +0.07(+0.32%)
Oct 08, 2024 21.68 21.82 21.41 21.60 97,169 -0.26(-1.19%)
Oct 07, 2024 21.85 22.00 21.74 21.86 108,969 -0.01(-0.05%)
Oct 04, 2024 22.01 22.18 21.65 21.87 85,846 -0.15(-0.68%)
Oct 03, 2024 21.91 22.03 21.59 22.02 171,911 +0.20(+0.92%)
Oct 02, 2024 21.92 22.10 21.76 21.82 73,860 -0.22(-1.00%)
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.