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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	39.74	39.63	39.63	39.9	39.28	245,900
September 08, 2025	39.51	39.76	39.76	40	39.18	266,100
September 05, 2025	37.74	39.32	39.32	39.41	37.58	360,100
September 04, 2025	37.52	37.29	37.29	37.59	37	91,230
September 03, 2025	38.59	37.65	37.65	38.8	37.55	273,539
September 02, 2025	38.53	38.12	38.12	38.77	37.72	236,642
August 29, 2025	37.04	37.56	37.56	38.09	36.72	341,136
August 28, 2025	36.51	36.74	36.74	36.96	36.1	127,145
August 27, 2025	36.42	36.32	36.32	36.55	35.95	128,708
August 26, 2025	36.25	36.58	36.58	37.04	36.25	417,300
August 25, 2025	36.58	36.3	36.3	36.63	36.08	102,900
August 22, 2025	35.82	36.41	36.41	36.66	35.81	87,900
August 21, 2025	35.08	36.17	36.17	36.17	35.08	94,496
August 20, 2025	34.8	35.08	35.08	35.21	34.8	166,208
August 19, 2025	35.5	34.46	34.46	35.57	34.34	92,369
August 18, 2025	36.17	35.73	35.73	36.29	35.31	110,044
August 15, 2025	35.69	36.07	36.07	36.13	35.35	88,800
August 14, 2025	35.87	35.69	35.69	36.25	35.3	125,300
August 13, 2025	36.9	35.79	35.79	37.08	35.76	203,705
August 12, 2025	37.22	36.84	36.84	37.36	36.63	86,500
August 11, 2025	36.26	37.07	37.07	37.31	35.57	184,300
August 08, 2025	36.75	36.35	36.35	37.3	35.85	171,220
August 07, 2025	35	36.58	36.58	36.97	34.7	231,594
August 06, 2025	33.66	34.11	34.11	34.17	33.53	125,000
August 05, 2025	32.6	33.71	33.71	33.74	32.6	101,239
August 01, 2025	32.03	31.76	31.76	32.19	31.22	152,935
July 31, 2025	32.02	31.62	31.62	32.15	31.49	133,200
July 30, 2025	32.3	31.83	31.83	32.55	31.81	112,300
July 29, 2025	32.11	32.45	32.45	32.55	32.08	139,000
July 28, 2025	32.18	32.09	32.09	32.25	31.75	128,215
July 25, 2025	32.16	32.45	32.45	32.67	32.11	82,227
July 24, 2025	32.13	32.2	32.2	32.32	31.73	109,819
July 23, 2025	32.87	32.42	32.42	32.9	32.26	196,712
July 22, 2025	32.79	32.96	32.96	33.07	32.24	339,200
July 21, 2025	32.41	32.49	32.49	32.79	32.4	296,700
July 18, 2025	31.89	31.78	31.78	32.01	31.51	163,644
July 17, 2025	31.62	31.66	31.66	31.79	31.23	114,538
July 16, 2025	32.59	31.98	31.98	32.59	31.72	98,837
July 15, 2025	32.22	32.28	32.28	32.4	31.86	468,233
July 14, 2025	32.36	32.33	32.33	33.06	32.25	493,914
July 11, 2025	31.94	32.29	32.29	32.39	31.76	99,200
July 10, 2025	32.68	31.79	31.79	32.68	31.48	97,008
July 09, 2025	31.6	32.2	32.2	32.4	31.28	114,200

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