Triple Flag Precious Metals Corp (TSX: TFPM )

23.94 +0.10 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 24.04 24.04 23.60 23.94 107,664 +0.10(+0.42%)
Nov 04, 2024 23.93 23.96 23.69 23.84 76,833 +0.06(+0.25%)
Nov 01, 2024 23.76 24.25 23.65 23.78 212,408 -0.08(-0.34%)
Oct 31, 2024 23.83 24.40 23.48 23.86 2,785,026 -0.34(-1.40%)
Oct 30, 2024 24.75 24.75 24.00 24.20 342,083 -0.57(-2.30%)
Oct 29, 2024 24.92 25.21 24.63 24.77 333,187 +0.15(+0.61%)
Oct 28, 2024 25.18 25.27 24.43 24.62 273,275 -0.70(-2.76%)
Oct 25, 2024 25.59 25.67 25.10 25.32 169,336 +0.03(+0.12%)
Oct 24, 2024 25.37 25.45 24.50 25.29 274,993 -0.08(-0.32%)
Oct 23, 2024 25.58 25.58 25.19 25.37 185,940 -0.51(-1.97%)
Oct 22, 2024 25.05 26.09 25.05 25.88 155,550 +0.85(+3.40%)
Oct 21, 2024 24.95 25.22 24.69 25.03 174,318 +0.37(+1.50%)
Oct 18, 2024 23.33 24.85 23.22 24.66 174,778 +1.49(+6.43%)
Oct 17, 2024 22.95 23.37 22.95 23.17 97,910 +0.37(+1.62%)
Oct 16, 2024 22.87 23.18 22.73 22.80 62,301 +0.12(+0.53%)
Oct 15, 2024 22.56 22.79 22.50 22.68 106,103 +0.10(+0.44%)
Oct 11, 2024 22.58 0 +0.20(+0.89%)
Oct 10, 2024 21.82 22.38 21.73 22.38 100,505 +0.71(+3.28%)
Oct 09, 2024 21.47 21.70 21.26 21.67 91,291 +0.07(+0.32%)
Oct 08, 2024 21.68 21.82 21.41 21.60 97,169 -0.26(-1.19%)
Oct 07, 2024 21.85 22.00 21.74 21.86 108,969 -0.01(-0.05%)
Oct 04, 2024 22.01 22.18 21.65 21.87 85,846 -0.15(-0.68%)
Oct 03, 2024 21.91 22.03 21.59 22.02 171,911 +0.20(+0.92%)
Oct 02, 2024 21.92 22.10 21.76 21.82 73,860 -0.22(-1.00%)
Oct 01, 2024 22.10 22.20 21.71 22.04 67,091 +0.14(+0.64%)
Sep 30, 2024 21.87 21.99 21.69 21.90 114,805 -0.31(-1.40%)
Sep 27, 2024 23.16 23.30 22.21 22.21 128,567 -1.17(-5.00%)
Sep 26, 2024 23.30 23.65 23.16 23.38 153,635 +0.14(+0.60%)
Sep 25, 2024 23.26 23.43 23.14 23.24 141,543 -0.02(-0.09%)
Sep 24, 2024 22.77 23.33 22.54 23.26 127,622 +0.66(+2.92%)
Sep 23, 2024 22.77 23.03 22.56 22.60 327,576 -0.30(-1.31%)
Sep 20, 2024 23.07 23.33 22.51 22.90 1,638,923 +0.06(+0.26%)
Sep 19, 2024 22.85 23.02 22.46 22.84 141,177 +0.22(+0.97%)
Sep 18, 2024 22.83 23.34 22.57 22.62 193,274 -0.35(-1.52%)
Sep 17, 2024 23.01 23.45 22.94 22.97 100,348 -0.10(-0.43%)
Sep 16, 2024 22.98 23.20 22.96 23.07 108,885 -0.01(-0.04%)
Sep 13, 2024 22.51 23.15 22.50 23.08 110,006 +0.65(+2.90%)
Sep 12, 2024 21.69 22.61 21.69 22.43 131,368 +0.85(+3.94%)
Sep 11, 2024 21.76 21.76 21.39 21.58 93,964 -0.10(-0.46%)
Sep 10, 2024 21.34 21.70 21.30 21.68 136,430 +0.31(+1.45%)
Sep 09, 2024 20.91 21.46 20.91 21.37 155,153 +0.55(+2.64%)
Sep 06, 2024 21.32 21.51 20.80 20.82 48,340 -0.56(-2.62%)
Sep 05, 2024 21.66 21.70 21.38 21.38 73,828 -0.02(-0.09%)
Sep 04, 2024 21.47 21.70 21.29 21.40 65,572 -0.10(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.