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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	51	50.77	50.77	51.2	50.08	169,800
January 12, 2026	50.18	50.19	50.19	50.87	50.09	198,600
January 09, 2026	48.53	48.88	48.88	49.49	48.29	96,411
January 08, 2026	47.88	48.25	48.25	48.29	46.77	121,642
January 07, 2026	47.29	48.28	48.28	48.29	45.83	68,300
January 06, 2026	46.49	48.34	48.34	48.51	46.46	125,039
January 05, 2026	45.53	45.88	45.88	47.11	45.53	93,100
January 02, 2026	45.88	44.94	44.94	46.35	43.85	82,800
December 31, 2025	45.65	45.61	45.61	46.19	45.42	85,349
December 30, 2025	46.85	45.77	45.77	46.93	45.48	192,900
December 29, 2025	46.95	45.38	45.38	46.97	45.31	101,100
December 23, 2025	48.13	47.73	47.73	48.18	47.16	79,946
December 22, 2025	48.98	47.82	47.82	48.98	47.5	108,811
December 19, 2025	45.55	47.64	47.64	47.7	45.55	1.05M
December 18, 2025	46.16	45.58	45.58	46.75	45.44	174,900
December 17, 2025	46.86	46.36	46.36	46.95	45.77	95,743
December 16, 2025	46.87	46.47	46.47	47.52	46.16	123,333
December 15, 2025	47.88	46.75	46.75	48.39	46.64	282,709
December 12, 2025	48.75	47.69	47.69	48.8	47.47	275,223
December 11, 2025	47.01	47.73	47.73	48.47	46.78	146,353
December 10, 2025	46.01	47.05	47.05	47.51	45.75	102,600
December 09, 2025	44.51	46.33	46.33	46.57	44.51	113,525
December 08, 2025	45.21	44.88	44.88	45.5	44.77	60,144
December 05, 2025	45.86	45.22	45.22	46.21	44.93	59,900
December 04, 2025	44.9	45.76	45.76	46.05	44.9	68,200
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

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