Taseko Mines Limited (LON:TKO)
London · Delayed Price · Currency is GBP · Price in GBX 261.00
0.00 (0.00%)
Sep 16, 2025, 5:15 PM BST
Taseko Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 261.00 | 269.80 | 252.50 | 261.00 | 261.00 | - | 5,607 |
| Sep 15, 2025 | 261.00 | 270.00 | 252.20 | 261.00 | 261.00 | 2.35% | 22,147 |
| Sep 12, 2025 | 252.00 | 255.00 | 251.00 | 255.00 | 255.00 | 1.19% | 6,977 |
| Sep 11, 2025 | 252.00 | 252.00 | 245.60 | 252.00 | 252.00 | - | 12,107 |
| Sep 10, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | 98,000 |
| Sep 9, 2025 | 245.00 | 252.00 | 245.00 | 252.00 | 252.00 | 2.86% | 7,000 |
| Sep 8, 2025 | 245.00 | 250.00 | 243.00 | 245.00 | 245.00 | - | 5,786 |
| Sep 5, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | 22,400 |
| Sep 4, 2025 | 245.00 | 252.00 | 245.00 | 245.00 | 245.00 | - | 20,464 |
| Sep 3, 2025 | 235.00 | 245.00 | 235.00 | 245.00 | 245.00 | 4.26% | 36,800 |
| Sep 2, 2025 | 232.00 | 235.00 | 226.00 | 235.00 | 235.00 | 1.29% | 70,329 |
| Sep 1, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | - |
| Aug 29, 2025 | 233.00 | 238.40 | 232.00 | 232.00 | 232.00 | - | 10,984 |
| Aug 28, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | - |
| Aug 27, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | - |
| Aug 26, 2025 | 233.74 | 233.74 | 228.00 | 232.00 | 232.00 | 1.31% | 3,334 |
| Aug 22, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - | - |
| Aug 21, 2025 | 234.00 | 234.00 | 229.00 | 229.00 | 229.00 | - | 423 |
| Aug 20, 2025 | 234.00 | 234.00 | 229.00 | 229.00 | 229.00 | -4.58% | 26,656 |
| Aug 19, 2025 | 237.20 | 240.00 | 236.00 | 240.00 | 240.00 | - | 13,008 |
| Aug 18, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Aug 15, 2025 | 244.00 | 244.00 | 240.00 | 240.00 | 240.00 | - | 641 |
| Aug 14, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Aug 13, 2025 | 231.66 | 241.00 | 230.20 | 240.00 | 240.00 | 3.00% | 20,567 |
| Aug 12, 2025 | 238.00 | 238.00 | 233.00 | 233.00 | 233.00 | - | 216 |
| Aug 11, 2025 | 238.00 | 240.00 | 233.00 | 233.00 | 233.00 | - | 256 |
| Aug 8, 2025 | 239.00 | 240.00 | 233.00 | 233.00 | 233.00 | 0.43% | 14,078 |
| Aug 7, 2025 | 240.00 | 240.00 | 232.00 | 232.00 | 232.00 | - | 70,354 |
| Aug 6, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | - |
| Aug 5, 2025 | 238.40 | 238.40 | 232.00 | 232.00 | 232.00 | - | 1,721 |
| Aug 4, 2025 | 223.00 | 234.00 | 223.00 | 232.00 | 232.00 | 0.87% | 13,293 |
| Aug 1, 2025 | 231.50 | 238.00 | 223.00 | 230.00 | 230.00 | -2.13% | 15,093 |
| Jul 31, 2025 | 244.00 | 244.00 | 220.00 | 235.00 | 235.00 | -6.75% | 29,399 |
| Jul 30, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | - |
| Jul 29, 2025 | 259.00 | 259.00 | 252.00 | 252.00 | 252.00 | -1.56% | 25,058 |
| Jul 28, 2025 | 253.00 | 256.00 | 253.00 | 256.00 | 256.00 | 0.39% | 10,934 |
| Jul 25, 2025 | 259.00 | 259.00 | 255.00 | 255.00 | 255.00 | - | 5,073 |
| Jul 24, 2025 | 250.25 | 269.90 | 250.25 | 255.00 | 255.00 | -0.39% | 22,455 |
| Jul 23, 2025 | 249.90 | 262.00 | 249.00 | 256.00 | 256.00 | 4.49% | 17,289 |
| Jul 22, 2025 | 249.00 | 249.00 | 245.00 | 245.00 | 245.00 | - | 19,421 |
| Jul 21, 2025 | 249.00 | 249.00 | 245.00 | 245.00 | 245.00 | - | 7,886 |
| Jul 18, 2025 | 249.00 | 249.00 | 245.00 | 245.00 | 245.00 | - | 4,563 |
| Jul 17, 2025 | 246.25 | 249.00 | 245.00 | 245.00 | 245.00 | -3.92% | 44,266 |
| Jul 16, 2025 | 267.00 | 267.00 | 251.00 | 255.00 | 255.00 | -4.14% | 30,768 |
| Jul 15, 2025 | 273.00 | 273.00 | 258.80 | 266.00 | 266.00 | - | 13,957 |
| Jul 14, 2025 | 269.30 | 273.82 | 262.10 | 266.00 | 266.00 | 0.38% | 13,097 |
| Jul 11, 2025 | 269.30 | 269.30 | 262.00 | 265.00 | 265.00 | 2.71% | 17,289 |
| Jul 10, 2025 | 255.50 | 266.40 | 255.00 | 258.00 | 258.00 | 4.03% | 28,682 |
| Jul 9, 2025 | 239.00 | 270.00 | 239.00 | 248.00 | 248.00 | 5.53% | 61,381 |
| Jul 8, 2025 | 245.50 | 246.20 | 233.00 | 235.00 | 235.00 | -1.67% | 39,066 |