Triple Flag Precious Metals Corp. (TSX:TFPM)
Canada
· Delayed Price · Currency is CAD 45.22
-0.54 (-1.18%)
At close: Dec 5, 2025
TSX:TFPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.86 | 46.21 | 44.93 | 45.22 | 45.22 | -1.18% | 59,858 |
| Dec 4, 2025 | 44.90 | 46.05 | 44.90 | 45.76 | 45.76 | 1.10% | 68,184 |
| Dec 3, 2025 | 46.25 | 46.25 | 45.15 | 45.26 | 45.26 | -0.75% | 74,635 |
| Dec 2, 2025 | 46.90 | 47.14 | 44.63 | 45.60 | 45.60 | -3.14% | 118,832 |
| Dec 1, 2025 | 47.80 | 47.80 | 46.42 | 47.08 | 47.08 | 0.43% | 97,223 |
| Nov 28, 2025 | 46.01 | 47.00 | 45.81 | 46.88 | 46.80 | 2.29% | 71,083 |
| Nov 27, 2025 | 45.43 | 45.91 | 45.43 | 45.83 | 45.75 | 0.35% | 17,492 |
| Nov 26, 2025 | 44.92 | 45.84 | 44.90 | 45.67 | 45.59 | 2.63% | 158,426 |
| Nov 25, 2025 | 44.49 | 44.83 | 44.29 | 44.50 | 44.42 | -0.22% | 74,465 |
| Nov 24, 2025 | 42.25 | 44.68 | 42.24 | 44.60 | 44.52 | 6.49% | 776,775 |
| Nov 21, 2025 | 41.48 | 42.58 | 41.40 | 41.88 | 41.81 | -0.07% | 75,011 |
| Nov 20, 2025 | 44.20 | 44.69 | 41.86 | 41.91 | 41.84 | -5.12% | 148,640 |
| Nov 19, 2025 | 43.80 | 44.90 | 43.80 | 44.17 | 44.09 | 2.41% | 110,735 |
| Nov 18, 2025 | 42.50 | 43.69 | 42.50 | 43.13 | 43.06 | 1.60% | 159,349 |
| Nov 17, 2025 | 42.17 | 42.66 | 41.78 | 42.45 | 42.38 | 0.66% | 128,792 |
| Nov 14, 2025 | 41.00 | 42.54 | 41.00 | 42.17 | 42.10 | -2.56% | 319,811 |
| Nov 13, 2025 | 44.87 | 45.49 | 43.16 | 43.28 | 43.21 | -2.21% | 342,255 |
| Nov 12, 2025 | 42.77 | 44.29 | 42.40 | 44.26 | 44.18 | 4.17% | 236,969 |
| Nov 11, 2025 | 41.65 | 42.63 | 41.00 | 42.49 | 42.42 | 2.04% | 92,879 |
| Nov 10, 2025 | 40.94 | 41.75 | 40.90 | 41.64 | 41.57 | 4.00% | 215,596 |
| Nov 7, 2025 | 39.50 | 40.04 | 39.20 | 40.04 | 39.97 | 2.22% | 97,575 |
| Nov 6, 2025 | 39.04 | 39.85 | 39.04 | 39.17 | 39.10 | -0.31% | 129,598 |
| Nov 5, 2025 | 39.09 | 40.03 | 38.88 | 39.29 | 39.22 | 2.32% | 186,899 |
| Nov 4, 2025 | 38.50 | 38.90 | 38.20 | 38.40 | 38.33 | -2.61% | 105,390 |
| Nov 3, 2025 | 39.00 | 39.62 | 38.60 | 39.43 | 39.36 | 1.23% | 123,507 |
| Oct 31, 2025 | 39.82 | 39.82 | 38.84 | 38.95 | 38.88 | -1.64% | 276,022 |
| Oct 30, 2025 | 39.00 | 39.91 | 39.00 | 39.60 | 39.53 | 1.51% | 95,527 |
| Oct 29, 2025 | 40.14 | 40.14 | 38.66 | 39.01 | 38.94 | -0.28% | 164,142 |
| Oct 28, 2025 | 37.93 | 39.30 | 37.67 | 39.12 | 39.05 | 0.80% | 70,078 |
| Oct 27, 2025 | 39.21 | 39.50 | 38.04 | 38.81 | 38.74 | -3.53% | 132,617 |
| Oct 24, 2025 | 39.85 | 40.92 | 39.74 | 40.23 | 40.16 | -0.27% | 112,022 |
| Oct 23, 2025 | 41.26 | 41.36 | 40.18 | 40.34 | 40.27 | -1.61% | 163,497 |
| Oct 22, 2025 | 40.00 | 41.40 | 39.58 | 41.00 | 40.93 | 0.29% | 157,343 |
| Oct 21, 2025 | 42.60 | 42.60 | 40.73 | 40.88 | 40.81 | -8.87% | 168,936 |
| Oct 20, 2025 | 43.97 | 45.16 | 43.63 | 44.86 | 44.78 | 3.60% | 229,823 |
| Oct 17, 2025 | 45.60 | 45.75 | 42.42 | 43.30 | 43.23 | -7.32% | 214,538 |
| Oct 16, 2025 | 46.33 | 47.02 | 45.54 | 46.72 | 46.64 | 2.93% | 175,910 |
| Oct 15, 2025 | 44.49 | 45.79 | 44.49 | 45.39 | 45.31 | 2.58% | 163,697 |
| Oct 14, 2025 | 42.73 | 44.83 | 42.73 | 44.25 | 44.17 | 5.41% | 172,462 |
| Oct 10, 2025 | 41.50 | 42.41 | 41.50 | 41.98 | 41.91 | 1.13% | 108,483 |
| Oct 9, 2025 | 43.25 | 43.64 | 41.10 | 41.51 | 41.44 | -3.76% | 267,064 |
| Oct 8, 2025 | 43.38 | 43.57 | 42.82 | 43.13 | 43.06 | 2.96% | 124,620 |
| Oct 7, 2025 | 42.80 | 42.80 | 41.40 | 41.89 | 41.82 | -1.27% | 120,914 |
| Oct 6, 2025 | 42.02 | 43.05 | 41.95 | 42.43 | 42.36 | 2.27% | 138,872 |
| Oct 3, 2025 | 41.43 | 41.74 | 41.04 | 41.49 | 41.42 | 0.95% | 147,629 |
| Oct 2, 2025 | 42.02 | 42.02 | 39.57 | 41.10 | 41.03 | -1.75% | 157,325 |
| Oct 1, 2025 | 41.33 | 42.02 | 41.13 | 41.83 | 41.76 | 2.68% | 179,699 |
| Sep 30, 2025 | 40.33 | 41.47 | 40.13 | 40.74 | 40.67 | 0.22% | 193,265 |
| Sep 29, 2025 | 40.94 | 41.10 | 40.29 | 40.65 | 40.58 | 1.96% | 118,054 |
| Sep 26, 2025 | 39.32 | 39.88 | 39.19 | 39.87 | 39.80 | 2.23% | 135,092 |
| Sep 25, 2025 | 38.39 | 39.21 | 38.39 | 39.00 | 38.93 | 1.27% | 153,165 |
| Sep 24, 2025 | 39.42 | 39.70 | 38.35 | 38.51 | 38.44 | -2.08% | 133,973 |
| Sep 23, 2025 | 39.83 | 39.83 | 39.06 | 39.33 | 39.26 | -0.13% | 296,108 |
| Sep 22, 2025 | 39.79 | 40.22 | 38.86 | 39.38 | 39.31 | 1.13% | 291,835 |
| Sep 19, 2025 | 38.47 | 39.04 | 38.23 | 38.94 | 38.87 | 1.27% | 1,276,116 |
| Sep 18, 2025 | 38.39 | 38.55 | 37.81 | 38.45 | 38.38 | 0.65% | 115,683 |
| Sep 17, 2025 | 38.00 | 38.96 | 37.99 | 38.20 | 38.13 | -1.27% | 150,545 |
| Sep 16, 2025 | 39.44 | 39.46 | 38.55 | 38.69 | 38.62 | -1.90% | 115,846 |
| Sep 15, 2025 | 39.91 | 40.40 | 39.43 | 39.44 | 39.37 | -0.48% | 384,077 |
| Sep 12, 2025 | 40.03 | 40.12 | 39.17 | 39.63 | 39.56 | -0.73% | 84,586 |
| Sep 11, 2025 | 38.82 | 40.00 | 38.81 | 39.92 | 39.85 | 2.04% | 188,529 |
| Sep 10, 2025 | 39.92 | 40.55 | 39.02 | 39.12 | 39.05 | -1.29% | 221,315 |
| Sep 9, 2025 | 39.74 | 39.90 | 39.28 | 39.63 | 39.56 | -0.33% | 245,899 |
| Sep 8, 2025 | 39.51 | 40.00 | 39.18 | 39.76 | 39.69 | 1.12% | 266,075 |
| Sep 5, 2025 | 37.74 | 39.41 | 37.58 | 39.32 | 39.25 | 5.44% | 360,092 |
| Sep 4, 2025 | 37.52 | 37.59 | 37.00 | 37.29 | 37.23 | -0.96% | 91,230 |
| Sep 3, 2025 | 38.59 | 38.80 | 37.55 | 37.65 | 37.59 | -1.23% | 273,539 |
| Sep 2, 2025 | 38.53 | 38.77 | 37.72 | 38.12 | 38.05 | 1.49% | 236,642 |
| Aug 29, 2025 | 37.04 | 38.09 | 36.72 | 37.56 | 37.42 | 2.23% | 341,136 |
| Aug 28, 2025 | 36.51 | 36.96 | 36.11 | 36.74 | 36.60 | 1.16% | 127,145 |
| Aug 27, 2025 | 36.42 | 36.55 | 35.95 | 36.32 | 36.18 | -0.71% | 128,708 |
| Aug 26, 2025 | 36.25 | 37.04 | 36.25 | 36.58 | 36.44 | 0.77% | 417,294 |
| Aug 25, 2025 | 36.58 | 36.63 | 36.08 | 36.30 | 36.16 | -0.30% | 102,875 |
| Aug 22, 2025 | 35.82 | 36.66 | 35.81 | 36.41 | 36.27 | 0.66% | 87,863 |
| Aug 21, 2025 | 35.08 | 36.17 | 35.08 | 36.17 | 36.03 | 3.11% | 94,356 |
| Aug 20, 2025 | 34.80 | 35.21 | 34.80 | 35.08 | 34.95 | 1.80% | 166,208 |
| Aug 19, 2025 | 35.50 | 35.57 | 34.34 | 34.46 | 34.33 | -3.55% | 92,320 |
| Aug 18, 2025 | 36.17 | 36.29 | 35.31 | 35.73 | 35.59 | -0.94% | 109,544 |
| Aug 15, 2025 | 35.69 | 36.13 | 35.35 | 36.07 | 35.93 | 1.06% | 88,752 |
| Aug 14, 2025 | 35.87 | 36.25 | 35.30 | 35.69 | 35.55 | -0.28% | 125,259 |
| Aug 13, 2025 | 36.90 | 37.08 | 35.76 | 35.79 | 35.65 | -2.85% | 203,705 |
| Aug 12, 2025 | 37.22 | 37.36 | 36.63 | 36.84 | 36.70 | -0.62% | 86,454 |
| Aug 11, 2025 | 36.26 | 37.31 | 35.57 | 37.07 | 36.93 | 1.98% | 184,259 |
| Aug 8, 2025 | 36.75 | 37.30 | 35.85 | 36.35 | 36.21 | -0.63% | 171,220 |
| Aug 7, 2025 | 35.00 | 36.97 | 34.70 | 36.58 | 36.44 | 7.24% | 232,116 |
| Aug 6, 2025 | 33.66 | 34.18 | 33.53 | 34.11 | 33.98 | 1.19% | 124,958 |
| Aug 5, 2025 | 32.60 | 33.74 | 32.60 | 33.71 | 33.58 | 6.14% | 101,239 |
| Aug 1, 2025 | 32.03 | 32.19 | 31.22 | 31.76 | 31.64 | 0.44% | 152,935 |
| Jul 31, 2025 | 32.02 | 32.15 | 31.49 | 31.62 | 31.50 | -0.66% | 133,150 |
| Jul 30, 2025 | 32.30 | 32.55 | 31.81 | 31.83 | 31.71 | -1.91% | 112,298 |
| Jul 29, 2025 | 32.11 | 32.55 | 32.08 | 32.45 | 32.33 | 1.12% | 139,000 |
| Jul 28, 2025 | 32.18 | 32.25 | 31.75 | 32.09 | 31.97 | -1.11% | 128,215 |
| Jul 25, 2025 | 32.16 | 32.67 | 32.11 | 32.45 | 32.33 | 0.78% | 82,227 |
| Jul 24, 2025 | 32.13 | 32.32 | 31.73 | 32.20 | 32.08 | -0.68% | 109,819 |
| Jul 23, 2025 | 32.87 | 32.90 | 32.26 | 32.42 | 32.30 | -1.64% | 196,712 |
| Jul 22, 2025 | 32.79 | 33.07 | 32.24 | 32.96 | 32.83 | 1.45% | 339,170 |
| Jul 21, 2025 | 32.41 | 32.79 | 32.40 | 32.49 | 32.37 | 2.23% | 296,676 |
| Jul 18, 2025 | 31.89 | 32.01 | 31.51 | 31.78 | 31.66 | 0.38% | 163,644 |
| Jul 17, 2025 | 31.62 | 31.79 | 31.23 | 31.66 | 31.54 | -1.00% | 114,538 |
| Jul 16, 2025 | 32.59 | 32.59 | 31.72 | 31.98 | 31.86 | -0.93% | 98,837 |