Taseko Mines Limited (FRA:UDM)
Germany · Delayed Price · Currency is EUR 5.19
-0.09 (-1.70%)
At close: Mar 27, 2026
FRA:UDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -1.70% | - |
| Mar 26, 2026 | 5.31 | 5.31 | 5.28 | 5.28 | 5.28 | 1.54% | 150 |
| Mar 25, 2026 | 4.98 | 5.20 | 4.98 | 5.20 | 5.20 | -1.14% | 250 |
| Mar 24, 2026 | 5.08 | 5.26 | 5.08 | 5.26 | 5.26 | 8.12% | 30 |
| Mar 23, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -3.28% | - |
| Mar 20, 2026 | 5.10 | 5.10 | 5.03 | 5.03 | 5.03 | -2.52% | - |
| Mar 19, 2026 | 5.40 | 5.40 | 5.16 | 5.16 | 5.16 | -10.10% | 235 |
| Mar 18, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -1.88% | - |
| Mar 17, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 4.46% | - |
| Mar 16, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -6.67% | 250 |
| Mar 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.18% | - |
| Mar 12, 2026 | 6.22 | 6.22 | 5.93 | 5.93 | 5.93 | -4.66% | 180 |
| Mar 11, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 1.47% | - |
| Mar 10, 2026 | 6.21 | 6.23 | 6.11 | 6.13 | 6.13 | 2.17% | 450 |
| Mar 9, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -6.25% | - |
| Mar 6, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Mar 5, 2026 | 6.91 | 6.91 | 6.50 | 6.50 | 6.50 | -4.41% | 500 |
| Mar 4, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -7.61% | - |
| Mar 3, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -1.87% | - |
| Mar 2, 2026 | 7.85 | 7.85 | 7.50 | 7.50 | 7.50 | 6.84% | 650 |
| Feb 27, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 1.45% | - |
| Feb 26, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -2.26% | - |
| Feb 25, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 1.29% | - |
| Feb 24, 2026 | 6.58 | 6.99 | 6.58 | 6.99 | 6.99 | 7.04% | 2,581 |
| Feb 23, 2026 | 6.62 | 6.62 | 6.53 | 6.53 | 6.53 | 1.87% | 1,000 |
| Feb 20, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.79% | - |
| Feb 19, 2026 | 6.74 | 6.74 | 6.36 | 6.36 | 6.36 | -4.36% | 150 |
| Feb 18, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 4.40% | - |
| Feb 17, 2026 | 6.70 | 6.70 | 6.37 | 6.37 | 6.37 | -4.93% | - |
| Feb 16, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 6.01% | - |
| Feb 13, 2026 | 6.50 | 6.50 | 6.32 | 6.32 | 6.32 | -4.24% | - |
| Feb 12, 2026 | 6.91 | 6.96 | 6.60 | 6.60 | 6.60 | -4.21% | 350 |
| Feb 11, 2026 | 6.78 | 7.17 | 6.78 | 6.89 | 6.89 | -0.86% | 100 |
| Feb 10, 2026 | 6.77 | 6.95 | 6.77 | 6.95 | 6.95 | 2.96% | 200 |
| Feb 9, 2026 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 5.47% | 50 |
| Feb 6, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -8.57% | - |
| Feb 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -5.41% | - |
| Feb 4, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 8.03% | - |
| Feb 3, 2026 | 6.53 | 6.85 | 6.53 | 6.85 | 6.85 | 8.39% | - |
| Feb 2, 2026 | 5.86 | 6.37 | 5.86 | 6.32 | 6.32 | -4.24% | 600 |
| 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% | - |