Taseko Mines Limited (LON:TKO)
London · Delayed Price · Currency is GBP · Price in GBX 450.00
+5.00 (1.12%)
At close: Mar 27, 2026
LON:TKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 440.00 | 454.00 | 424.00 | 450.00 | 450.00 | 1.12% | 7,546 |
| Mar 26, 2026 | 465.00 | 468.00 | 437.50 | 445.00 | 445.00 | -4.30% | 4,802 |
| Mar 25, 2026 | 455.20 | 462.00 | 455.20 | 465.00 | 465.00 | 6.90% | 8,312 |
| Mar 24, 2026 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | - | 750 |
| Mar 23, 2026 | 420.00 | 440.00 | 400.00 | 435.00 | 435.00 | -1.14% | 27,991 |
| Mar 20, 2026 | 435.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 10,330 |
| Mar 19, 2026 | 471.00 | 460.00 | 430.00 | 440.00 | 440.00 | -6.58% | 30,042 |
| Mar 18, 2026 | 502.00 | 490.00 | 456.00 | 471.00 | 471.00 | -6.18% | 23,146 |
| Mar 17, 2026 | 502.00 | 505.60 | 485.00 | 502.00 | 502.00 | - | 10,245 |
| Mar 16, 2026 | 520.00 | 510.25 | 492.00 | 502.00 | 502.00 | -3.46% | 64,619 |
| Mar 13, 2026 | 540.00 | 540.00 | 511.00 | 520.00 | 520.00 | -3.70% | 23,691 |
| Mar 12, 2026 | 540.00 | 553.00 | 520.00 | 540.00 | 540.00 | - | 15,003 |
| Mar 11, 2026 | 540.00 | 560.00 | 526.00 | 540.00 | 540.00 | - | 10,875 |
| Mar 10, 2026 | 525.00 | 560.00 | 525.00 | 540.00 | 540.00 | 4.85% | 15,094 |
| Mar 9, 2026 | 550.00 | 530.00 | 501.66 | 515.00 | 515.00 | -9.25% | 29,714 |
| Mar 6, 2026 | 580.00 | 580.00 | 547.00 | 567.50 | 567.50 | -2.99% | 32,822 |
| Mar 5, 2026 | 610.00 | 617.00 | 617.00 | 585.00 | 585.00 | -4.10% | 37,521 |
| Mar 4, 2026 | 610.00 | 610.00 | 592.25 | 610.00 | 610.00 | - | 16,536 |
| Mar 3, 2026 | 655.00 | 665.00 | 600.00 | 610.00 | 610.00 | -6.15% | 75,086 |
| Mar 2, 2026 | 635.00 | 650.00 | 636.50 | 650.00 | 650.00 | 2.36% | 16,729 |
| Feb 27, 2026 | 620.00 | 640.00 | 614.00 | 635.00 | 635.00 | 3.25% | 39,813 |
| Feb 26, 2026 | 630.00 | 639.80 | 607.80 | 615.00 | 615.00 | -2.38% | 49,818 |
| Feb 25, 2026 | 610.00 | 640.00 | 619.80 | 630.00 | 630.00 | 2.44% | 12,078 |
| Feb 24, 2026 | 590.00 | 619.90 | 588.00 | 615.00 | 615.00 | 4.24% | 22,396 |
| Feb 23, 2026 | 575.00 | 590.00 | 578.00 | 590.00 | 590.00 | 2.61% | 15,046 |
| Feb 20, 2026 | 580.00 | 578.00 | 565.00 | 575.00 | 575.00 | -0.86% | 8,684 |
| Feb 19, 2026 | 590.00 | 600.00 | 563.00 | 580.00 | 580.00 | -1.69% | 33,197 |
| Feb 18, 2026 | 567.50 | 610.00 | 566.10 | 590.00 | 590.00 | 3.96% | 16,291 |
| Feb 17, 2026 | 590.00 | 599.60 | 565.00 | 567.50 | 567.50 | -3.81% | 89,686 |
| Feb 16, 2026 | 587.50 | 609.00 | 581.00 | 590.00 | 590.00 | 1.72% | 1,665 |
| Feb 13, 2026 | 585.00 | 580.00 | 564.50 | 580.00 | 580.00 | -0.85% | 37,858 |
| Feb 12, 2026 | 600.00 | 597.88 | 583.60 | 585.00 | 585.00 | -2.50% | 59,636 |
| Feb 11, 2026 | 590.00 | 603.60 | 588.00 | 600.00 | 600.00 | 1.69% | 31,676 |
| Feb 10, 2026 | 590.00 | 586.00 | 582.00 | 590.00 | 590.00 | - | 12,057 |
| Feb 9, 2026 | 570.00 | 600.00 | 580.00 | 590.00 | 590.00 | 3.51% | 32,465 |
| Feb 6, 2026 | 575.00 | 562.25 | 551.00 | 570.00 | 570.00 | -1.30% | 18,276 |
| Feb 5, 2026 | 605.00 | 602.25 | 572.50 | 577.50 | 577.50 | -6.10% | 55,884 |
| Feb 4, 2026 | 625.00 | 640.00 | 610.00 | 615.00 | 615.00 | 1.65% | 69,696 |
| Feb 3, 2026 | 560.00 | 600.00 | 566.00 | 605.00 | 605.00 | 8.04% | 52,964 |
| Feb 2, 2026 | 565.00 | 569.65 | 532.00 | 560.00 | 560.00 | -4.27% | 36,352 |
| Jan 30, 2026 | 610.00 | 615.00 | 580.00 | 585.00 | 585.00 | -4.10% | 195,424 |
| Jan 29, 2026 | 600.00 | 644.65 | 590.00 | 610.00 | 610.00 | 2.52% | 124,282 |
| Jan 28, 2026 | 587.50 | 612.00 | 590.00 | 595.00 | 595.00 | 3.48% | 39,072 |
| Jan 27, 2026 | 580.00 | 595.00 | 570.00 | 575.00 | 575.00 | -2.95% | 135,130 |
| Jan 26, 2026 | 540.00 | 610.00 | 548.00 | 592.50 | 592.50 | 9.72% | 198,189 |
| Jan 23, 2026 | 525.00 | 560.00 | 523.50 | 540.00 | 540.00 | 2.86% | 92,879 |
| Jan 22, 2026 | 532.50 | 539.00 | 510.00 | 525.00 | 525.00 | -1.41% | 28,229 |
| Jan 21, 2026 | 520.00 | 545.00 | 524.00 | 532.50 | 532.50 | 2.40% | 37,204 |
| Jan 20, 2026 | 525.00 | 525.00 | 515.50 | 520.00 | 520.00 | - | 16,888 |
| Jan 19, 2026 | 520.00 | 539.80 | 520.00 | 520.00 | 520.00 | - | 7,372 |