Triple Flag Precious Metals Corp. (TSX:TFPM)
Canada
· Delayed Price · Currency is CAD 52.68
+0.51 (0.98%)
Mar 6, 2026, 10:44 AM EST
TSX:TFPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 52.85 | 53.02 | 50.70 | 52.17 | 52.17 | -2.50% | 146,064 |
| Mar 4, 2026 | 53.89 | 53.89 | 52.75 | 53.51 | 53.51 | 1.38% | 172,206 |
| Mar 3, 2026 | 53.39 | 53.39 | 50.93 | 52.78 | 52.78 | -6.04% | 193,255 |
| Mar 2, 2026 | 57.26 | 57.26 | 54.72 | 56.17 | 56.17 | -0.41% | 174,572 |
| Feb 27, 2026 | 55.70 | 56.42 | 55.35 | 56.40 | 56.32 | 2.06% | 419,292 |
| Feb 26, 2026 | 54.50 | 55.41 | 53.76 | 55.26 | 55.18 | 1.34% | 175,109 |
| Feb 25, 2026 | 54.12 | 55.33 | 54.00 | 54.53 | 54.45 | 1.60% | 107,503 |
| Feb 24, 2026 | 52.00 | 53.71 | 51.84 | 53.67 | 53.60 | 1.19% | 100,067 |
| Feb 23, 2026 | 51.88 | 53.08 | 51.77 | 53.04 | 52.97 | 3.01% | 100,805 |
| Feb 20, 2026 | 50.18 | 51.59 | 49.27 | 51.49 | 51.42 | 2.47% | 161,587 |
| Feb 19, 2026 | 49.26 | 50.52 | 48.88 | 50.25 | 50.18 | 2.09% | 140,845 |
| Feb 18, 2026 | 48.87 | 49.52 | 48.83 | 49.22 | 49.15 | 1.42% | 93,220 |
| Feb 17, 2026 | 47.86 | 48.86 | 47.21 | 48.53 | 48.46 | -1.48% | 111,395 |
| Feb 13, 2026 | 47.99 | 49.31 | 47.57 | 49.26 | 49.19 | 4.63% | 146,951 |
| Feb 12, 2026 | 50.28 | 50.49 | 47.04 | 47.08 | 47.01 | -7.14% | 172,041 |
| Feb 11, 2026 | 50.60 | 51.25 | 49.36 | 50.70 | 50.63 | 2.71% | 91,822 |
| Feb 10, 2026 | 48.15 | 49.62 | 47.68 | 49.36 | 49.29 | 1.77% | 85,682 |
| Feb 9, 2026 | 47.58 | 48.63 | 47.48 | 48.50 | 48.43 | 3.70% | 146,617 |
| Feb 6, 2026 | 46.01 | 47.19 | 46.01 | 46.77 | 46.70 | 4.00% | 152,240 |
| Feb 5, 2026 | 45.23 | 46.55 | 44.75 | 44.97 | 44.91 | -4.54% | 231,925 |
| Feb 4, 2026 | 48.92 | 48.92 | 45.60 | 47.11 | 47.04 | -1.44% | 129,649 |
| Feb 3, 2026 | 48.91 | 49.11 | 46.55 | 47.80 | 47.73 | 2.58% | 219,583 |
| Feb 2, 2026 | 47.87 | 47.87 | 45.52 | 46.60 | 46.54 | 1.50% | 174,430 |
| Jan 30, 2026 | 47.83 | 48.59 | 45.48 | 45.91 | 45.85 | -9.09% | 309,067 |
| Jan 29, 2026 | 54.13 | 54.42 | 50.36 | 50.50 | 50.43 | -5.80% | 442,522 |
| Jan 28, 2026 | 52.42 | 53.71 | 52.07 | 53.61 | 53.54 | 2.70% | 211,038 |
| Jan 27, 2026 | 52.80 | 52.80 | 51.09 | 52.20 | 52.13 | -1.57% | 176,752 |
| Jan 26, 2026 | 54.28 | 54.79 | 52.99 | 53.03 | 52.96 | 0.49% | 241,397 |
| Jan 23, 2026 | 53.93 | 54.41 | 52.66 | 52.77 | 52.70 | -1.68% | 211,080 |
| Jan 22, 2026 | 51.48 | 54.22 | 51.48 | 53.67 | 53.60 | 3.75% | 178,160 |
| Jan 21, 2026 | 54.42 | 54.50 | 51.58 | 51.73 | 51.66 | -2.21% | 230,865 |
| Jan 20, 2026 | 53.81 | 53.85 | 52.40 | 52.90 | 52.83 | -0.53% | 117,161 |
| Jan 19, 2026 | 52.14 | 53.31 | 52.04 | 53.18 | 53.11 | 3.42% | 63,000 |
| Jan 16, 2026 | 50.20 | 51.46 | 49.96 | 51.42 | 51.35 | 1.44% | 71,003 |
| Jan 15, 2026 | 50.30 | 51.03 | 50.27 | 50.69 | 50.62 | -0.08% | 133,721 |
| Jan 14, 2026 | 51.69 | 52.04 | 50.04 | 50.73 | 50.66 | -0.08% | 157,415 |
| Jan 13, 2026 | 51.00 | 51.20 | 50.08 | 50.77 | 50.70 | 1.16% | 169,774 |
| Jan 12, 2026 | 50.18 | 50.87 | 50.09 | 50.19 | 50.12 | 2.68% | 198,589 |
| Jan 9, 2026 | 48.53 | 49.49 | 48.29 | 48.88 | 48.81 | 1.31% | 96,411 |
| Jan 8, 2026 | 47.88 | 48.29 | 46.77 | 48.25 | 48.18 | -0.06% | 121,642 |
| Jan 7, 2026 | 47.29 | 48.29 | 45.83 | 48.28 | 48.21 | -0.12% | 68,294 |
| Jan 6, 2026 | 46.49 | 48.51 | 46.46 | 48.34 | 48.27 | 5.36% | 125,039 |
| Jan 5, 2026 | 45.53 | 47.11 | 45.53 | 45.88 | 45.82 | 2.09% | 93,053 |
| Jan 2, 2026 | 45.88 | 46.35 | 43.85 | 44.94 | 44.88 | -1.47% | 82,776 |
| Dec 31, 2025 | 45.65 | 46.19 | 45.42 | 45.61 | 45.55 | -0.35% | 85,349 |
| Dec 30, 2025 | 46.85 | 46.93 | 45.48 | 45.77 | 45.71 | 0.86% | 192,869 |
| Dec 29, 2025 | 46.95 | 46.97 | 45.31 | 45.38 | 45.32 | -4.88% | 101,097 |
| Dec 24, 2025 | 47.73 | 47.77 | 46.90 | 47.71 | 47.64 | -0.04% | 28,777 |
| Dec 23, 2025 | 48.13 | 48.18 | 47.16 | 47.73 | 47.66 | -0.19% | 79,946 |
| Dec 22, 2025 | 48.98 | 48.98 | 47.50 | 47.82 | 47.75 | 0.38% | 108,811 |
| Dec 19, 2025 | 45.55 | 47.70 | 45.55 | 47.64 | 47.57 | 4.52% | 1,052,938 |
| Dec 18, 2025 | 46.16 | 46.75 | 45.44 | 45.58 | 45.52 | -1.68% | 174,880 |
| Dec 17, 2025 | 46.86 | 46.95 | 45.77 | 46.36 | 46.30 | -0.24% | 95,743 |
| Dec 16, 2025 | 46.87 | 47.52 | 46.16 | 46.47 | 46.41 | -0.60% | 123,333 |
| Dec 15, 2025 | 47.88 | 48.39 | 46.64 | 46.75 | 46.69 | -1.97% | 282,709 |
| Dec 12, 2025 | 48.75 | 48.80 | 47.47 | 47.69 | 47.62 | -0.08% | 275,223 |
| Dec 11, 2025 | 47.01 | 48.47 | 46.78 | 47.73 | 47.66 | 1.45% | 146,339 |
| Dec 10, 2025 | 46.01 | 47.51 | 45.75 | 47.05 | 46.98 | 1.55% | 102,572 |
| Dec 9, 2025 | 44.51 | 46.57 | 44.51 | 46.33 | 46.27 | 3.23% | 113,525 |
| Dec 8, 2025 | 45.21 | 45.50 | 44.77 | 44.88 | 44.82 | -0.75% | 60,144 |
| Dec 5, 2025 | 45.86 | 46.21 | 44.93 | 45.22 | 45.16 | -1.18% | 59,858 |
| Dec 4, 2025 | 44.90 | 46.05 | 44.90 | 45.76 | 45.70 | 1.10% | 68,184 |
| Dec 3, 2025 | 46.25 | 46.25 | 45.15 | 45.26 | 45.20 | -0.75% | 74,577 |
| Dec 2, 2025 | 46.90 | 47.14 | 44.63 | 45.60 | 45.54 | -3.14% | 118,832 |
| Dec 1, 2025 | 47.80 | 47.80 | 46.42 | 47.08 | 47.01 | 0.43% | 97,223 |
| Nov 28, 2025 | 46.01 | 47.00 | 45.81 | 46.88 | 46.73 | 2.29% | 71,083 |
| Nov 27, 2025 | 45.43 | 45.91 | 45.43 | 45.83 | 45.69 | 0.35% | 17,492 |
| Nov 26, 2025 | 44.92 | 45.84 | 44.90 | 45.67 | 45.53 | 2.63% | 158,426 |
| Nov 25, 2025 | 44.49 | 44.83 | 44.29 | 44.50 | 44.36 | -0.22% | 74,465 |
| Nov 24, 2025 | 42.25 | 44.68 | 42.24 | 44.60 | 44.46 | 6.49% | 776,775 |
| Nov 21, 2025 | 41.48 | 42.58 | 41.40 | 41.88 | 41.75 | -0.07% | 75,011 |
| Nov 20, 2025 | 44.20 | 44.69 | 41.86 | 41.91 | 41.78 | -5.12% | 148,640 |
| Nov 19, 2025 | 43.80 | 44.90 | 43.80 | 44.17 | 44.03 | 2.41% | 110,735 |
| Nov 18, 2025 | 42.50 | 43.69 | 42.50 | 43.13 | 43.00 | 1.60% | 159,349 |
| Nov 17, 2025 | 42.17 | 42.66 | 41.78 | 42.45 | 42.32 | 0.66% | 128,792 |
| Nov 14, 2025 | 41.00 | 42.54 | 41.00 | 42.17 | 42.04 | -2.56% | 319,811 |
| Nov 13, 2025 | 44.87 | 45.49 | 43.16 | 43.28 | 43.15 | -2.21% | 342,255 |
| Nov 12, 2025 | 42.77 | 44.29 | 42.40 | 44.26 | 44.12 | 4.17% | 236,969 |
| Nov 11, 2025 | 41.65 | 42.63 | 41.00 | 42.49 | 42.36 | 2.04% | 92,879 |
| Nov 10, 2025 | 40.94 | 41.75 | 40.90 | 41.64 | 41.51 | 4.00% | 215,596 |
| Nov 7, 2025 | 39.50 | 40.04 | 39.20 | 40.04 | 39.92 | 2.22% | 97,575 |
| Nov 6, 2025 | 39.04 | 39.85 | 39.04 | 39.17 | 39.05 | -0.31% | 129,598 |
| Nov 5, 2025 | 39.09 | 40.03 | 38.88 | 39.29 | 39.17 | 2.32% | 186,899 |
| Nov 4, 2025 | 38.50 | 38.90 | 38.20 | 38.40 | 38.28 | -2.61% | 105,390 |
| Nov 3, 2025 | 39.00 | 39.62 | 38.60 | 39.43 | 39.31 | 1.23% | 123,507 |
| Oct 31, 2025 | 39.82 | 39.82 | 38.84 | 38.95 | 38.83 | -1.64% | 276,022 |
| Oct 30, 2025 | 39.00 | 39.91 | 39.00 | 39.60 | 39.48 | 1.51% | 95,527 |
| Oct 29, 2025 | 40.14 | 40.14 | 38.66 | 39.01 | 38.89 | -0.28% | 164,142 |
| Oct 28, 2025 | 37.93 | 39.30 | 37.67 | 39.12 | 39.00 | 0.80% | 70,078 |
| Oct 27, 2025 | 39.21 | 39.50 | 38.04 | 38.81 | 38.69 | -3.53% | 132,617 |
| Oct 24, 2025 | 39.85 | 40.92 | 39.74 | 40.23 | 40.11 | -0.27% | 112,022 |
| Oct 23, 2025 | 41.26 | 41.36 | 40.18 | 40.34 | 40.21 | -1.61% | 163,497 |
| Oct 22, 2025 | 40.00 | 41.40 | 39.58 | 41.00 | 40.87 | 0.29% | 157,343 |
| Oct 21, 2025 | 42.60 | 42.60 | 40.73 | 40.88 | 40.75 | -8.87% | 168,936 |
| Oct 20, 2025 | 43.97 | 45.16 | 43.63 | 44.86 | 44.72 | 3.60% | 229,823 |
| Oct 17, 2025 | 45.60 | 45.75 | 42.42 | 43.30 | 43.17 | -7.32% | 214,538 |
| Oct 16, 2025 | 46.33 | 47.02 | 45.54 | 46.72 | 46.58 | 2.93% | 175,910 |
| Oct 15, 2025 | 44.49 | 45.79 | 44.49 | 45.39 | 45.25 | 2.58% | 163,697 |
| Oct 14, 2025 | 42.73 | 44.83 | 42.73 | 44.25 | 44.11 | 5.41% | 172,462 |
| Oct 10, 2025 | 41.50 | 42.41 | 41.50 | 41.98 | 41.85 | 1.13% | 108,483 |