Taseko Mines Limited (FRA:UDM)
Germany · Delayed Price · Currency is EUR 6.65
-0.35 (-5.00%)
At close: Jan 27, 2026
Taseko Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.66 | 6.89 | 6.56 | 6.60 | 6.60 | -7.95% | 585 |
| Jan 29, 2026 | 7.20 | 7.34 | 7.17 | 7.17 | 7.17 | 7.50% | 950 |
| Jan 28, 2026 | 6.80 | 6.97 | 6.67 | 6.67 | 6.67 | 0.30% | 670 |
| Jan 27, 2026 | 6.50 | 6.87 | 6.50 | 6.65 | 6.65 | -5.00% | 2,075 |
| Jan 26, 2026 | 6.55 | 7.00 | 6.55 | 7.00 | 7.00 | 12.00% | 3,181 |
| Jan 23, 2026 | 6.09 | 6.25 | 6.09 | 6.25 | 6.25 | 3.31% | 171 |
| Jan 22, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 2.54% | - |
| Jan 21, 2026 | 6.03 | 6.03 | 5.90 | 5.90 | 5.90 | -2.16% | 100 |
| Jan 20, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 1.17% | - |
| Jan 19, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 2.05% | - |
| Jan 16, 2026 | 6.12 | 6.12 | 5.84 | 5.84 | 5.84 | -6.86% | 280 |
| Jan 15, 2026 | 6.10 | 6.27 | 6.10 | 6.27 | 6.27 | 1.79% | 300 |
| Jan 14, 2026 | 5.63 | 6.29 | 5.63 | 6.16 | 6.16 | 14.71% | 998 |
| Jan 13, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.56% | - |
| Jan 12, 2026 | 5.04 | 5.34 | 5.04 | 5.34 | 5.34 | 6.91% | 600 |
| Jan 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.82% | - |
| Jan 8, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -1.15% | - |
| Jan 7, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.76% | - |
| Jan 6, 2026 | 5.00 | 5.24 | 5.00 | 5.24 | 5.24 | 7.05% | 50 |
| Jan 5, 2026 | 4.73 | 4.90 | 4.73 | 4.90 | 4.90 | -4.58% | 240 |
| Jan 2, 2026 | 4.75 | 5.13 | 4.75 | 5.13 | 5.13 | 5.34% | 500 |
| Dec 30, 2025 | 4.73 | 4.87 | 4.73 | 4.87 | 4.87 | 0.41% | 116 |
| Dec 29, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -1.62% | 220 |
| Dec 23, 2025 | 4.64 | 4.93 | 4.64 | 4.93 | 4.93 | 6.71% | 400 |
| Dec 22, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 6.57% | - |
| Dec 19, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.12% | - |
| Dec 18, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.23% | - |
| Dec 17, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -4.41% | - |
| Dec 16, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.33% | - |
| Dec 15, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.11% | - |
| Dec 12, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 2.36% | - |
| Dec 11, 2025 | 4.41 | 4.45 | 4.41 | 4.45 | 4.45 | 0.45% | - |
| Dec 10, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.68% | - |
| Dec 9, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.46% | - |
| Dec 8, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.22% | - |
| Dec 5, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 2.03% | - |
| Dec 4, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.61% | - |
| Dec 3, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.68% | - |
| Dec 2, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.34% | - |
| Dec 1, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.35% | - |
| Nov 28, 2025 | 4.31 | 4.46 | 4.31 | 4.46 | 4.46 | 6.19% | 200 |
| Nov 27, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 8.53% | - |
| Nov 26, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 1.04% | - |
| Nov 25, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 4.64% | - |
| Nov 24, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.14% | - |
| Nov 21, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -4.06% | - |
| Nov 20, 2025 | 3.85 | 3.85 | 3.82 | 3.82 | 3.82 | 3.95% | 5,100 |
| Nov 19, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -3.16% | - |
| Nov 18, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 3.55% | - |
| Nov 17, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 3.24% | - |