Triple Flag Precious Metals Corp. - TFPM.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	46.25	45.26	45.26	46.25	45.15	74,600
December 02, 2025	46.9	45.6	45.6	47.14	44.63	118,832
December 01, 2025	47.8	47.08	47.08	47.8	46.42	97,223
November 28, 2025	46.01	46.88	46.8	47	45.81	71,100
November 27, 2025	45.43	45.83	45.75	45.91	45.43	17,500
November 26, 2025	44.92	45.67	45.67	45.84	44.9	158,426
November 25, 2025	44.49	44.5	44.5	44.83	44.29	74,500
November 24, 2025	42.25	44.6	44.6	44.68	42.24	776,800
November 21, 2025	41.48	41.88	41.88	42.58	41.4	75,011
November 20, 2025	44.2	41.91	41.91	44.69	41.86	148,640
November 19, 2025	43.8	44.17	44.17	44.9	43.8	104,804
November 18, 2025	42.5	43.13	43.13	43.69	42.5	159,349
November 17, 2025	42.17	42.45	42.45	42.66	41.78	128,800
November 14, 2025	41	42.17	42.17	42.54	41	319,811
November 13, 2025	44.87	43.28	43.28	45.49	43.16	342,292
November 12, 2025	42.77	44.26	44.26	44.29	42.4	237,000
November 11, 2025	41.65	42.49	42.49	42.63	41	92,900
November 10, 2025	40.94	41.64	41.64	41.75	40.9	215,600
November 07, 2025	39.5	40.04	40.04	40.04	39.2	97,600
November 06, 2025	39.04	39.17	39.17	39.85	39.04	129,600
November 05, 2025	39.09	39.29	39.29	40.03	38.88	186,900
November 04, 2025	38.5	38.4	38.4	38.9	38.2	105,400
November 03, 2025	39	39.43	39.43	39.62	38.6	123,507
October 31, 2025	39.82	38.95	38.95	39.82	38.84	276,022
October 30, 2025	39	39.6	39.6	39.91	39	95,527
October 29, 2025	40.14	39.01	39.01	40.14	38.66	164,142
October 28, 2025	37.93	39.12	39.12	39.3	37.67	70,100
October 27, 2025	39.21	38.81	38.81	39.5	38.04	132,617
October 24, 2025	39.85	40.23	40.23	40.92	39.74	112,022
October 23, 2025	41.26	40.34	40.34	41.36	40.18	163,500
October 22, 2025	40	41	41	41.4	39.58	157,343
October 21, 2025	42.6	40.88	40.88	42.6	40.73	168,936
October 20, 2025	43.97	44.86	44.86	45.16	43.63	229,823
October 17, 2025	45.6	43.3	43.3	45.75	42.42	214,538
October 16, 2025	46.33	46.72	46.72	47.02	45.54	175,910
October 15, 2025	44.49	45.39	45.39	45.79	44.49	163,700
October 14, 2025	42.73	44.25	44.25	44.83	42.73	172,500
October 10, 2025	41.5	41.98	41.98	42.41	41.5	108,500
October 09, 2025	43.25	41.51	41.51	43.64	41.1	267,100
October 08, 2025	43.38	43.13	43.13	43.57	42.82	124,620
October 07, 2025	42.8	41.89	41.89	42.8	41.4	120,914
October 06, 2025	42.02	42.43	42.43	43.05	41.95	138,900
October 03, 2025	41.43	41.49	41.49	41.74	41.04	147,629
October 02, 2025	42.02	41.1	41.1	42.02	39.57	157,325
October 01, 2025	41.33	41.83	41.83	42.02	41.13	179,700
September 30, 2025	40.33	40.74	40.74	41.47	40.13	193,300
September 29, 2025	40.94	40.65	40.65	41.1	40.29	118,100
September 26, 2025	39.32	39.87	39.87	39.88	39.19	135,100
September 25, 2025	38.39	39	39	39.21	38.39	153,704
September 24, 2025	39.42	38.51	38.51	39.7	38.35	134,000
September 23, 2025	39.83	39.33	39.33	39.83	39.06	296,108
September 22, 2025	39.79	39.38	39.38	40.22	38.86	291,835
September 19, 2025	38.47	38.94	38.94	39.04	38.23	1.28M
September 18, 2025	38.39	38.45	38.45	38.55	37.81	115,700
September 17, 2025	38	38.2	38.2	38.96	37.99	150,500
September 16, 2025	39.44	38.69	38.69	39.46	38.55	115,846
September 15, 2025	39.91	39.44	39.44	40.4	39.43	384,100
September 12, 2025	40.03	39.63	39.63	40.12	39.17	84,600
September 11, 2025	38.82	39.92	39.92	40	38.81	188,676
September 10, 2025	39.92	39.12	39.12	40.55	39.02	221,315

Triple Flag Precious Metals Corp. (TFPM.TO) TSX