Taseko Mines Limited (LON:TKO)
London · Delayed Price · Currency is GBP · Price in GBX 415.00
0.00 (0.00%)
Dec 29, 2025, 4:43 PM BST
Taseko Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 415.00 | 419.90 | 415.00 | 415.00 | 415.00 | - | 12,824 |
| Dec 23, 2025 | 407.00 | 419.90 | 405.00 | 415.00 | 415.00 | 1.97% | 51,869 |
| Dec 22, 2025 | 395.00 | 410.00 | 398.00 | 407.00 | 407.00 | 4.90% | 107,354 |
| Dec 19, 2025 | 395.00 | 391.00 | 380.00 | 388.00 | 388.00 | -1.77% | 40,091 |
| Dec 18, 2025 | 395.00 | 399.00 | 399.00 | 395.00 | 395.00 | - | 29,041 |
| Dec 17, 2025 | 395.00 | 398.00 | 398.00 | 395.00 | 395.00 | -1.25% | 1,335 |
| Dec 16, 2025 | 400.00 | 409.80 | 395.00 | 400.00 | 400.00 | - | 30,932 |
| Dec 15, 2025 | 409.70 | 409.70 | 405.00 | 400.00 | 400.00 | 1.27% | 1,132 |
| Dec 12, 2025 | 409.70 | 409.70 | 390.00 | 395.00 | 395.00 | - | 4,633 |
| Dec 11, 2025 | 385.00 | 407.00 | 385.00 | 395.00 | 395.00 | 2.60% | 153,949 |
| Dec 10, 2025 | 385.00 | 390.00 | 385.65 | 385.00 | 385.00 | - | 3,597 |
| Dec 9, 2025 | 395.00 | 393.50 | 383.00 | 385.00 | 385.00 | -2.53% | 42,732 |
| Dec 8, 2025 | 395.00 | 407.00 | 390.00 | 395.00 | 395.00 | 6.76% | 18,841 |
| Dec 5, 2025 | 399.00 | 370.00 | 370.00 | 370.00 | 370.00 | -3.90% | 11,108 |
| Dec 4, 2025 | 399.60 | 399.60 | 376.66 | 385.00 | 385.00 | - | 1,250 |
| Dec 3, 2025 | 385.00 | 399.70 | 399.70 | 385.00 | 385.00 | - | 94,585 |
| Dec 2, 2025 | 385.00 | 399.70 | 376.66 | 385.00 | 385.00 | - | 33,957 |
| Dec 1, 2025 | 385.00 | 399.70 | 376.67 | 385.00 | 385.00 | 1.32% | 41,840 |
| Nov 28, 2025 | 388.00 | 388.00 | 388.00 | 380.00 | 380.00 | 0.53% | 89 |
| Nov 27, 2025 | 357.00 | 390.00 | 370.00 | 378.00 | 378.00 | 5.88% | 11,359 |
| Nov 26, 2025 | 335.00 | 359.50 | 327.50 | 357.00 | 357.00 | 6.89% | 100,791 |
| Nov 25, 2025 | 328.00 | 332.00 | 322.00 | 334.00 | 334.00 | 1.83% | 111,310 |
| Nov 24, 2025 | 335.00 | 320.00 | 320.00 | 328.00 | 328.00 | -2.09% | 4,358 |
| Nov 21, 2025 | 340.00 | 339.00 | 320.00 | 335.00 | 335.00 | -1.47% | 7,951 |
| Nov 20, 2025 | 325.00 | 344.00 | 325.00 | 340.00 | 340.00 | 4.62% | 141,420 |
| Nov 19, 2025 | 325.00 | 321.00 | 321.00 | 325.00 | 325.00 | - | 2,321 |
| Nov 18, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | -1.52% | 1,600 |
| Nov 17, 2025 | 320.00 | 330.00 | 320.50 | 330.00 | 330.00 | 3.13% | 25,870 |
| Nov 14, 2025 | 325.00 | 337.00 | 310.00 | 320.00 | 320.00 | -4.48% | 14,421 |
| Nov 13, 2025 | 350.00 | 361.60 | 331.00 | 335.00 | 335.00 | -4.29% | 127,058 |
| Nov 12, 2025 | 340.00 | 359.00 | 337.00 | 350.00 | 350.00 | 2.94% | 22,604 |
| Nov 11, 2025 | 330.00 | 350.00 | 320.00 | 340.00 | 340.00 | 3.03% | 12,099 |
| Nov 10, 2025 | 325.00 | 337.00 | 336.70 | 330.00 | 330.00 | 1.54% | 49,469 |
| Nov 7, 2025 | 325.00 | 336.70 | 313.00 | 325.00 | 325.00 | -1.52% | 2,072 |
| Nov 6, 2025 | 330.00 | 322.00 | 322.00 | 330.00 | 330.00 | - | 13,055 |
| Nov 5, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | 15,499 |
| Nov 4, 2025 | 330.00 | 338.00 | 329.00 | 330.00 | 330.00 | - | 9,849 |
| Nov 3, 2025 | 330.00 | 340.00 | 328.00 | 330.00 | 330.00 | - | 34,392 |
| Oct 31, 2025 | 330.00 | 340.00 | 340.00 | 330.00 | 330.00 | - | 8,417 |
| Oct 30, 2025 | 330.00 | 342.42 | 330.00 | 330.00 | 330.00 | - | 5,858 |
| Oct 29, 2025 | 304.00 | 340.00 | 313.00 | 330.00 | 330.00 | 9.63% | 46,092 |
| Oct 28, 2025 | 300.00 | 292.00 | 292.00 | 301.00 | 301.00 | 0.33% | 17,407 |
| Oct 27, 2025 | 300.00 | 309.00 | 296.00 | 300.00 | 300.00 | - | 8,042 |
| Oct 24, 2025 | 301.00 | 309.00 | 295.00 | 300.00 | 300.00 | -0.33% | 936 |
| Oct 23, 2025 | 280.00 | 310.00 | 289.00 | 301.00 | 301.00 | 7.50% | 19,150 |
| Oct 22, 2025 | 280.00 | 284.00 | 270.25 | 280.00 | 280.00 | - | 15,661 |
| Oct 21, 2025 | 290.00 | 288.50 | 270.00 | 280.00 | 280.00 | -3.45% | 39,574 |
| Oct 20, 2025 | 290.00 | 295.00 | 295.00 | 290.00 | 290.00 | -1.69% | 9,278 |
| Oct 17, 2025 | 306.00 | 308.00 | 290.00 | 295.00 | 295.00 | -4.84% | 90,379 |
| Oct 16, 2025 | 325.00 | 323.66 | 301.00 | 310.00 | 310.00 | -6.06% | 38,255 |