Skip to main content

Triple Flag Precious Metals Corp (TSX: TFPM )

21.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 02, 2024 21.24 21.68 21.24 21.67 107,947 +0.45(+2.12%)
Jun 28, 2024 21.22 0 +0.22(+1.05%)
Jun 27, 2024 21.39 21.40 21.00 21.00 67,564 -0.19(-0.90%)
Jun 26, 2024 20.66 21.29 20.66 21.19 69,253 +0.44(+2.12%)
Jun 25, 2024 20.68 20.75 20.51 20.75 37,776 +0.06(+0.29%)
Jun 24, 2024 20.70 20.86 20.68 20.69 82,121 +0.07(+0.34%)
Jun 21, 2024 21.23 21.23 20.49 20.62 128,634 -0.42(-2.00%)
Jun 20, 2024 21.15 21.19 20.93 21.04 111,869 +0.00(+0.00%)
Jun 19, 2024 20.96 21.17 20.30 21.04 42,358 -0.04(-0.19%)
Jun 18, 2024 20.67 21.52 20.64 21.08 137,624 +0.38(+1.84%)
Jun 17, 2024 20.63 20.74 20.46 20.70 50,862 +0.00(+0.00%)
Jun 14, 2024 20.70 20.79 20.40 20.70 80,170 +0.02(+0.10%)
Jun 13, 2024 20.86 20.97 20.49 20.68 91,890 -0.23(-1.10%)
Jun 12, 2024 21.00 21.33 20.84 20.91 108,256 -0.11(-0.52%)
Jun 11, 2024 21.15 21.17 20.86 21.02 38,408 -0.18(-0.85%)
Jun 10, 2024 20.83 21.24 20.83 21.20 40,393 +0.41(+1.97%)
Jun 07, 2024 21.42 21.42 20.68 20.79 115,288 -1.16(-5.28%)
Jun 06, 2024 21.82 22.06 21.63 21.95 126,684 +0.22(+1.01%)
Jun 05, 2024 21.87 21.98 21.68 21.73 53,133 +0.01(+0.05%)
Jun 04, 2024 22.35 22.35 21.33 21.72 169,840 -0.74(-3.29%)
Jun 03, 2024 22.55 22.57 22.30 22.46 90,235 -0.05(-0.22%)
May 31, 2024 22.36 22.64 22.15 22.51 410,347 +0.16(+0.72%)
May 30, 2024 23.28 23.28 22.11 22.35 322,336 -0.93(-3.99%)
May 29, 2024 23.50 23.65 23.19 23.28 167,763 -0.77(-3.20%)
May 28, 2024 24.32 24.58 24.00 24.05 93,504 -0.23(-0.95%)
May 27, 2024 24.03 24.57 24.03 24.28 40,148 +0.03(+0.12%)
May 24, 2024 23.61 24.26 23.61 24.25 794,326 +0.72(+3.06%)
May 23, 2024 23.72 23.72 23.23 23.53 157,496 -0.21(-0.88%)
May 22, 2024 24.30 24.35 23.66 23.74 90,925 -0.56(-2.30%)
May 21, 2024 23.93 24.34 23.82 24.30 217,771 +0.71(+3.01%)
May 17, 2024 23.59 0 +0.77(+3.37%)
May 16, 2024 22.83 23.03 22.67 22.82 62,542 -0.02(-0.09%)
May 15, 2024 22.65 22.93 22.45 22.84 81,062 +0.20(+0.88%)
May 14, 2024 22.48 22.64 22.14 22.64 39,137 +0.24(+1.07%)
May 13, 2024 22.50 22.50 22.09 22.40 44,066 -0.07(-0.31%)
May 10, 2024 22.74 22.80 22.19 22.47 97,795 -0.19(-0.84%)
May 09, 2024 22.16 22.73 21.94 22.66 115,063 +0.71(+3.23%)
May 08, 2024 22.92 22.92 21.85 21.95 82,105 -0.57(-2.53%)
May 07, 2024 22.03 22.58 21.97 22.52 60,957 +0.32(+1.44%)
May 06, 2024 22.47 22.61 22.18 22.20 44,388 -0.08(-0.36%)
May 03, 2024 22.50 22.59 22.26 22.28 60,775 -0.16(-0.71%)
May 02, 2024 22.15 22.51 22.12 22.44 130,403 +0.11(+0.49%)
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.