Taseko Mines Limited (LON:TKO)
London · Delayed Price · Currency is GBP · Price in GBX 578.00
+18.00 (3.21%)
May 13, 2026, 3:20 PM GMT
LON:TKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 565.00 | 578.00 | 562.00 | 578.00 | - | 3.21% | 892 |
| May 12, 2026 | 570.00 | 584.00 | 546.00 | 560.00 | 560.00 | -1.75% | 29,077 |
| May 11, 2026 | 545.00 | 580.00 | 568.00 | 570.00 | 570.00 | 4.59% | 19,661 |
| May 8, 2026 | 545.00 | 560.00 | 560.00 | 545.00 | 545.00 | - | 9,989 |
| May 7, 2026 | 540.00 | 560.00 | 545.00 | 545.00 | 545.00 | 1.87% | 53,045 |
| May 6, 2026 | 520.00 | 542.00 | 515.00 | 535.00 | 535.00 | 2.88% | 17,022 |
| May 5, 2026 | 520.00 | 530.00 | 510.00 | 520.00 | 520.00 | -1.14% | 9,746 |
| May 1, 2026 | 526.00 | 526.00 | 526.00 | 526.00 | 526.00 | - | 4,742 |
| Apr 30, 2026 | 526.00 | 534.00 | 534.00 | 526.00 | 526.00 | - | 4,880 |
| Apr 29, 2026 | 531.00 | 525.30 | 512.00 | 526.00 | 526.00 | -0.94% | 11,009 |
| Apr 28, 2026 | 536.00 | 545.00 | 522.25 | 531.00 | 531.00 | - | 10,763 |
| Apr 27, 2026 | 545.00 | 545.00 | 520.00 | 531.00 | 531.00 | -2.57% | 6,796 |
| Apr 24, 2026 | 551.00 | 545.00 | 545.00 | 545.00 | 545.00 | -1.09% | 4,880 |
| Apr 23, 2026 | 551.00 | 560.12 | 560.12 | 551.00 | 551.00 | 0.92% | 6,161 |
| Apr 22, 2026 | 555.00 | 561.00 | 532.00 | 546.00 | 546.00 | -3.36% | 6,937 |
| Apr 21, 2026 | 570.00 | 580.00 | 551.00 | 565.00 | 565.00 | -0.88% | 32,618 |
| Apr 20, 2026 | 570.00 | 588.00 | 555.00 | 570.00 | 570.00 | - | 12,619 |
| Apr 17, 2026 | 565.00 | 564.40 | 560.80 | 570.00 | 570.00 | 0.88% | 6,074 |
| Apr 16, 2026 | 570.00 | 571.00 | 555.00 | 565.00 | 565.00 | -0.88% | 9,074 |
| Apr 15, 2026 | 545.00 | 590.00 | 550.00 | 570.00 | 570.00 | 6.54% | 24,172 |
| Apr 14, 2026 | 535.00 | 549.50 | 546.40 | 535.00 | 535.00 | 0.94% | 20,921 |
| Apr 13, 2026 | 535.00 | 524.40 | 524.40 | 530.00 | 530.00 | -0.93% | 15,706 |
| Apr 10, 2026 | 530.00 | 545.50 | 524.40 | 535.00 | 535.00 | 0.94% | 9,659 |
| Apr 9, 2026 | 520.00 | 540.00 | 540.00 | 530.00 | 530.00 | 1.92% | 15,296 |
| Apr 8, 2026 | 490.00 | 539.50 | 520.00 | 520.00 | 520.00 | 6.12% | 23,558 |
| Apr 7, 2026 | 490.00 | 497.60 | 483.50 | 490.00 | 490.00 | - | 24,280 |
| Apr 2, 2026 | 490.00 | 497.60 | 480.00 | 490.00 | 490.00 | 2.08% | 20,061 |
| Apr 1, 2026 | 475.00 | 500.00 | 478.00 | 480.00 | 480.00 | 4.35% | 17,556 |
| Mar 31, 2026 | 450.00 | 467.00 | 434.00 | 460.00 | 460.00 | 2.22% | 24,311 |
| Mar 30, 2026 | 450.00 | 455.60 | 432.00 | 450.00 | 450.00 | - | 12,441 |
| 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 | 435.00 | 462.00 | 455.20 | 465.00 | 465.00 | 6.90% | 36,427 |
| Mar 24, 2026 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | - | 6,261 |
| 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 |