Triple Flag Precious Metals Corp. TFPM
TSX · Kanada · Enerji Dışı Mineraller
CAD 43,26-0,53 (-%1,21)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |