Triple Flag Precious Metals Corp. TFPM
TSX · Canada · Non-Energy Minerals
CAD 43.26-0.53 (-1.21%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 43.26 | -1.21% | CAD 43.92 | CAD 43.92 | CAD 43.22 | 96.22K |
| 2026-09-30 | CAD 43.79 | -0.57% | CAD 44.49 | CAD 44.49 | CAD 43.68 | 116.30K |
| 2026-09-29 | CAD 44.04 | +0.85% | CAD 43.96 | CAD 44.41 | CAD 43.44 | 116.10K |
| 2026-09-28 | CAD 43.67 | -4.00% | CAD 43.88 | CAD 44.38 | CAD 43.35 | 251.00K |
| 2026-09-25 | CAD 45.49 | +0.42% | CAD 45.52 | CAD 45.65 | CAD 44.85 | 161.70K |
| 2026-09-24 | CAD 45.30 | -1.09% | CAD 45.70 | CAD 45.70 | CAD 44.83 | 142.60K |
| 2026-09-23 | CAD 45.80 | -3.66% | CAD 46.43 | CAD 46.43 | CAD 45.51 | 131.50K |
| 2026-09-22 | CAD 47.54 | +3.35% | CAD 45.93 | CAD 47.87 | CAD 45.93 | 153.50K |
| 2026-09-21 | CAD 46.00 | -0.61% | CAD 46.33 | CAD 46.43 | CAD 45.48 | 220.70K |
| 2026-09-18 | CAD 46.28 | +0.59% | CAD 46.04 | CAD 46.50 | CAD 45.52 | 218.60K |
| 2026-09-17 | CAD 46.01 | +3.00% | CAD 46.03 | CAD 46.31 | CAD 45.40 | 151.80K |
| 2026-09-16 | CAD 44.67 | -1.33% | CAD 46.14 | CAD 46.31 | CAD 43.96 | 223.90K |
| 2026-09-15 | CAD 45.27 | -0.13% | CAD 45.33 | CAD 45.35 | CAD 44.58 | 242.80K |
| 2026-09-14 | CAD 45.33 | -3.37% | CAD 45.62 | CAD 46.06 | CAD 44.98 | 232.20K |
| 2026-09-11 | CAD 46.91 | +2.87% | CAD 46.49 | CAD 47.49 | CAD 46.49 | 319.80K |
| 2026-09-10 | CAD 45.60 | -2.71% | CAD 45.53 | CAD 46.12 | CAD 45.29 | 168.20K |
| 2026-09-09 | CAD 46.87 | +0.60% | CAD 47.24 | CAD 47.96 | CAD 46.75 | 95.70K |
| 2026-09-08 | CAD 46.59 | -0.85% | CAD 46.52 | CAD 47.23 | CAD 46.52 | 252.20K |
| 2026-09-04 | CAD 46.99 | -1.36% | CAD 46.85 | CAD 47.41 | CAD 46.60 | 101.50K |
| 2026-09-03 | CAD 47.64 | +0.93% | CAD 48.44 | CAD 48.44 | CAD 47.10 | 103.20K |
| 2026-09-02 | CAD 47.20 | +4.13% | CAD 46.20 | CAD 47.25 | CAD 46.20 | 315.30K |
| 2026-09-01 | CAD 45.33 | -2.81% | CAD 45.23 | CAD 46.66 | CAD 45.22 | 187.40K |
| 2026-08-31 | CAD 46.64 | -1.27% | CAD 46.85 | CAD 46.93 | CAD 45.98 | 314.00K |
| 2026-08-28 | CAD 47.24 | -2.74% | CAD 48.89 | CAD 48.89 | CAD 46.77 | 161.10K |
| 2026-08-27 | CAD 48.57 | -0.08% | CAD 48.52 | CAD 49.00 | CAD 47.92 | 135.10K |
| 2026-08-26 | CAD 48.61 | -1.58% | CAD 48.67 | CAD 49.84 | CAD 48.57 | 158.90K |
| 2026-08-25 | CAD 49.39 | +2.72% | CAD 47.25 | CAD 49.40 | CAD 47.15 | 188.50K |
| 2026-08-24 | CAD 48.08 | +3.33% | CAD 47.13 | CAD 48.11 | CAD 46.82 | 165.40K |
| 2026-08-21 | CAD 46.53 | +1.26% | CAD 46.75 | CAD 47.05 | CAD 45.76 | 219.40K |
| 2026-08-20 | CAD 45.95 | +1.61% | CAD 44.79 | CAD 45.99 | CAD 44.54 | 349.90K |
| 2026-08-19 | CAD 45.22 | +5.85% | CAD 44.49 | CAD 45.72 | CAD 44.49 | 219.00K |
| 2026-08-18 | CAD 42.72 | -2.67% | CAD 43.38 | CAD 43.41 | CAD 42.64 | 240.20K |
| 2026-08-17 | CAD 43.89 | +0.50% | CAD 43.82 | CAD 44.48 | CAD 43.65 | 294.70K |
| 2026-08-14 | CAD 43.67 | +0.14% | CAD 44.03 | CAD 44.27 | CAD 43.60 | 138.20K |
| 2026-08-13 | CAD 43.61 | -2.96% | CAD 44.30 | CAD 44.56 | CAD 43.54 | 310.00K |
| 2026-08-12 | CAD 44.94 | +0.81% | CAD 45.59 | CAD 45.61 | CAD 44.70 | 176.20K |
| 2026-08-11 | CAD 44.58 | -0.07% | CAD 44.29 | CAD 45.00 | CAD 44.24 | 273.50K |
| 2026-08-10 | CAD 44.61 | -1.80% | CAD 45.24 | CAD 45.26 | CAD 44.00 | 276.50K |
| 2026-08-07 | CAD 45.43 | +0.80% | CAD 47.05 | CAD 47.65 | CAD 45.01 | 238.10K |
| 2026-08-06 | CAD 45.07 | +2.69% | CAD 44.06 | CAD 45.27 | CAD 43.81 | 177.70K |
| 2026-08-05 | CAD 43.89 | +4.43% | CAD 44.15 | CAD 45.13 | CAD 43.58 | 271.40K |
| 2026-08-04 | CAD 42.03 | +4.37% | CAD 41.98 | CAD 42.76 | CAD 41.62 | 177.40K |
| 2026-07-31 | CAD 40.27 | -2.94% | CAD 40.78 | CAD 40.85 | CAD 39.97 | 190.40K |
| 2026-07-30 | CAD 41.49 | +2.93% | CAD 41.13 | CAD 41.56 | CAD 40.42 | 185.30K |
| 2026-07-29 | CAD 40.31 | +0.05% | CAD 40.22 | CAD 41.25 | CAD 39.49 | 222.60K |
| 2026-07-28 | CAD 40.29 | -1.73% | CAD 40.15 | CAD 40.76 | CAD 39.89 | 144.10K |
| 2026-07-27 | CAD 41.00 | +0.12% | CAD 41.56 | CAD 41.83 | CAD 40.32 | 129.80K |
| 2026-07-24 | CAD 40.95 | +1.31% | CAD 40.47 | CAD 41.31 | CAD 40.32 | 113.50K |
| 2026-07-23 | CAD 40.42 | -1.65% | CAD 39.92 | CAD 40.88 | CAD 39.92 | 176.60K |
| 2026-07-22 | CAD 41.10 | +2.24% | CAD 40.84 | CAD 41.76 | CAD 40.84 | 122.00K |
| 2026-07-21 | CAD 40.20 | +4.28% | CAD 39.30 | CAD 40.29 | CAD 39.30 | 202.90K |
| 2026-07-20 | CAD 38.55 | +0.57% | CAD 38.28 | CAD 39.03 | CAD 38.26 | 103.40K |
| 2026-07-17 | CAD 38.33 | +0.31% | CAD 37.62 | CAD 38.63 | CAD 37.50 | 89.00K |
| 2026-07-16 | CAD 38.21 | -0.80% | CAD 37.72 | CAD 38.26 | CAD 37.69 | 208.10K |
| 2026-07-15 | CAD 38.52 | -1.78% | CAD 39.11 | CAD 39.23 | CAD 38.11 | 210.80K |
| 2026-07-14 | CAD 39.22 | +0.44% | CAD 39.68 | CAD 40.19 | CAD 39.09 | 85.00K |
| 2026-07-13 | CAD 39.05 | -1.86% | CAD 39.21 | CAD 39.35 | CAD 38.61 | 143.40K |
| 2026-07-10 | CAD 39.79 | -1.44% | CAD 40.16 | CAD 40.18 | CAD 39.29 | 96.20K |
| 2026-07-09 | CAD 40.37 | +2.88% | CAD 40.02 | CAD 40.58 | CAD 39.46 | 165.80K |
| 2026-07-08 | CAD 39.24 | -5.31% | CAD 40.51 | CAD 40.56 | CAD 38.60 | 145.40K |
| 2026-07-07 | CAD 41.44 | -3.11% | CAD 42.66 | CAD 42.82 | CAD 41.05 | 261.70K |
| 2026-07-06 | CAD 42.77 | -4.93% | CAD 44.99 | CAD 45.30 | CAD 42.16 | 172.90K |
| 2026-07-03 | CAD 44.99 | +1.01% | CAD 45.13 | CAD 45.30 | CAD 44.64 | 65.70K |
| 2026-07-02 | CAD 44.54 | +4.82% | CAD 43.87 | CAD 44.63 | CAD 43.43 | 251.70K |
| 2026-06-30 | CAD 42.49 | -0.58% | CAD 42.64 | CAD 43.12 | CAD 41.97 | 270.30K |
| 2026-06-29 | CAD 42.74 | +0.94% | CAD 42.51 | CAD 42.95 | CAD 41.90 | 186.10K |
| 2026-06-26 | CAD 42.34 | +5.69% | CAD 40.73 | CAD 43.27 | CAD 40.68 | 341.80K |
| 2026-06-25 | CAD 40.06 | +0.48% | CAD 40.85 | CAD 40.91 | CAD 39.78 | 128.00K |
| 2026-06-24 | CAD 39.87 | -2.61% | CAD 39.30 | CAD 40.37 | CAD 39.12 | 133.10K |
| 2026-06-23 | CAD 40.94 | -3.05% | CAD 41.00 | CAD 41.54 | CAD 40.27 | 105.50K |
| 2026-06-22 | CAD 42.23 | +0.91% | CAD 42.09 | CAD 42.30 | CAD 41.46 | 135.40K |
| 2026-06-19 | CAD 41.85 | -1.37% | CAD 41.82 | CAD 41.99 | CAD 41.29 | 336.60K |
| 2026-06-18 | CAD 42.43 | -1.65% | CAD 43.06 | CAD 44.00 | CAD 41.71 | 238.10K |
| 2026-06-17 | CAD 43.14 | -1.53% | CAD 43.67 | CAD 45.15 | CAD 43.07 | 133.50K |
| 2026-06-16 | CAD 43.81 | +2.05% | CAD 43.58 | CAD 43.98 | CAD 42.83 | 210.70K |
| 2026-06-15 | CAD 42.93 | +5.27% | CAD 43.08 | CAD 43.73 | CAD 42.52 | 237.30K |
| 2026-06-12 | CAD 40.78 | +4.43% | CAD 40.42 | CAD 41.06 | CAD 39.82 | 297.10K |
| 2026-06-11 | CAD 39.05 | +4.16% | CAD 38.00 | CAD 39.26 | CAD 37.28 | 306.30K |
| 2026-06-10 | CAD 37.49 | -3.48% | CAD 37.97 | CAD 38.76 | CAD 37.46 | 211.30K |
| 2026-06-09 | CAD 38.84 | -2.22% | CAD 40.29 | CAD 40.29 | CAD 38.19 | 302.40K |
| 2026-06-08 | CAD 39.72 | +0.81% | CAD 39.72 | CAD 40.21 | CAD 39.44 | 287.70K |
| 2026-06-05 | CAD 39.40 | -6.68% | CAD 41.30 | CAD 41.38 | CAD 39.22 | 122.20K |
| 2026-06-04 | CAD 42.22 | +1.69% | CAD 42.04 | CAD 42.75 | CAD 41.94 | 193.80K |
| 2026-06-03 | CAD 41.52 | -2.83% | CAD 42.21 | CAD 42.36 | CAD 41.35 | 81.60K |
| 2026-06-02 | CAD 42.73 | +1.62% | CAD 42.72 | CAD 42.78 | CAD 41.48 | 208.10K |
| 2026-06-01 | CAD 42.05 | -5.16% | CAD 42.63 | CAD 42.98 | CAD 41.36 | 125.60K |
| 2026-05-29 | CAD 44.34 | +4.95% | CAD 42.77 | CAD 44.34 | CAD 42.37 | 906.10K |
| 2026-05-28 | CAD 42.25 | -0.05% | CAD 41.99 | CAD 42.82 | CAD 41.30 | 194.30K |
| 2026-05-27 | CAD 42.27 | -3.14% | CAD 42.52 | CAD 42.92 | CAD 42.07 | 273.40K |
| 2026-05-26 | CAD 43.64 | -1.29% | CAD 43.46 | CAD 44.05 | CAD 43.19 | 193.60K |