Taseko Mines Limited (FRA:UDM)
Germany · Delayed Price · Currency is EUR 4.400
-0.060 (-1.35%)
At close: Dec 1, 2025
Taseko Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.28% | - |
| Nov 13, 2025 | 4.01 | 4.01 | 3.54 | 3.54 | 3.54 | -9.23% | 150 |
| Nov 12, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.14% | 50 |
| Nov 11, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.62% | - |
| Nov 10, 2025 | 3.76 | 4.01 | 3.76 | 4.01 | 4.01 | 7.80% | 1,100 |
| Nov 7, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.23% | - |
| Nov 6, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 5.26% | - |
| Nov 5, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -7.19% | - |
| Nov 4, 2025 | 3.85 | 3.90 | 3.85 | 3.90 | 3.90 | 1.04% | 200 |
| Nov 3, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.65% | - |
| Oct 31, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 4.22% | - |
| Oct 30, 2025 | 3.82 | 3.82 | 3.68 | 3.68 | 3.68 | -6.49% | - |
| Oct 29, 2025 | 3.64 | 3.93 | 3.64 | 3.93 | 3.93 | 13.75% | 4,000 |
| Oct 28, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.58% | - |
| Oct 27, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.43% | - |
| Oct 24, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 4.70% | - |
| Oct 23, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 4.60% | - |
| Oct 22, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -7.08% | - |
| Oct 21, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -1.74% | - |
| Oct 20, 2025 | 3.32 | 3.45 | 3.32 | 3.45 | 3.45 | 4.55% | 6,383 |
| Oct 17, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.79% | - |
| Oct 16, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -12.73% | - |
| Oct 15, 2025 | 3.71 | 3.85 | 3.71 | 3.85 | 3.85 | -4.82% | 55 |
| Oct 14, 2025 | 3.86 | 4.05 | 3.86 | 4.05 | 4.05 | 7.44% | 1,500 |
| Oct 13, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -2.08% | - |
| Oct 10, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -2.16% | - |
| Oct 9, 2025 | 3.70 | 3.93 | 3.70 | 3.93 | 3.93 | 12.29% | 300 |
| Oct 8, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.45% | - |
| Oct 7, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.72% | - |
| Oct 6, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.14% | - |
| Oct 3, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.29% | - |
| Oct 2, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.99% | - |
| Oct 1, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.61% | - |
| Sep 30, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 6.91% | - |
| Sep 29, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.45% | - |
| Sep 26, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 3.14% | - |
| Sep 25, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 7.56% | - |
| Sep 24, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -1.74% | - |
| Sep 23, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.96% | - |