Taseko Mines Limited (FRA:UDM)
Germany · Delayed Price · Currency is EUR 6.80
+0.20 (3.03%)
Last updated: Jun 3, 2026, 3:44 PM CET
FRA:UDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | - | 5.68% | - |
| Jun 1, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.63% | - |
| May 29, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 1.42% | - |
| May 28, 2026 | 5.89 | 6.00 | 5.89 | 6.00 | 6.00 | -3.85% | 820 |
| May 27, 2026 | 5.95 | 6.24 | 5.95 | 6.24 | 6.24 | 6.85% | 500 |
| May 26, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 6.09% | - |
| May 25, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -1.43% | - |
| May 22, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.98% | - |
| May 21, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 4.06% | - |
| May 20, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.74% | - |
| May 19, 2026 | 5.65 | 5.65 | 5.38 | 5.38 | 5.38 | -12.31% | - |
| May 18, 2026 | 5.91 | 6.14 | 5.91 | 6.14 | 6.14 | -2.77% | 500 |
| May 15, 2026 | 6.44 | 6.44 | 6.31 | 6.31 | 6.31 | -3.66% | 115 |
| May 14, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -5.55% | - |
| May 13, 2026 | 6.65 | 6.94 | 6.65 | 6.94 | 6.94 | 7.85% | 228 |
| May 12, 2026 | 6.31 | 6.43 | 6.31 | 6.43 | 6.43 | 3.13% | 1,500 |
| May 11, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 2.97% | - |
| May 8, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -3.89% | - |
| May 7, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.63% | - |
| May 6, 2026 | 5.86 | 6.34 | 5.86 | 6.34 | 6.34 | 8.28% | 540 |
| May 5, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -1.60% | - |
| May 4, 2026 | 5.98 | 6.07 | 5.95 | 5.95 | 5.95 | -1.65% | 6,700 |
| Apr 30, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Apr 29, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.42% | - |
| Apr 28, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3.85% | - |
| Apr 27, 2026 | 6.03 | 6.04 | 5.97 | 5.97 | 5.97 | -2.61% | 1,000 |
| Apr 24, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -1.05% | - |
| Apr 23, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.98% | - |
| Apr 22, 2026 | 5.90 | 6.14 | 5.90 | 6.14 | 6.14 | -1.05% | - |
| Apr 21, 2026 | 6.34 | 6.34 | 6.20 | 6.20 | 6.20 | -1.67% | 1,250 |
| Apr 20, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.40% | - |
| Apr 17, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.64% | - |
| Apr 16, 2026 | 6.22 | 6.24 | 6.22 | 6.24 | 6.24 | -3.55% | - |
| Apr 15, 2026 | 6.28 | 6.47 | 6.28 | 6.47 | 6.47 | 5.63% | 1,000 |
| Apr 14, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -3.54% | - |
| Apr 13, 2026 | 5.91 | 6.35 | 5.91 | 6.35 | 6.35 | 2.42% | 2,500 |
| Apr 10, 2026 | 5.92 | 6.20 | 5.92 | 6.20 | 6.20 | 1.56% | 5,000 |
| Apr 9, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -0.89% | - |
| Apr 8, 2026 | 5.73 | 6.16 | 5.73 | 6.16 | 6.16 | 6.21% | 175 |
| Apr 7, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.17% | - |
| Apr 2, 2026 | 5.70 | 5.79 | 5.70 | 5.79 | 5.79 | 3.39% | 600 |
| Apr 1, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 6.87% | - |
| Mar 31, 2026 | 5.04 | 5.24 | 5.04 | 5.24 | 5.24 | 0.38% | - |
| Mar 30, 2026 | 4.90 | 5.22 | 4.90 | 5.22 | 5.22 | 0.58% | 7,751 |
| 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% | - |