Taseko Mines Limited (LON:TKO)
London · Delayed Price · Currency is GBP · Price in GBX 589.90
+74.90 (14.54%)
Jun 15, 2026, 4:21 PM GMT
LON:TKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 497.50 | 520.00 | 510.00 | 515.00 | 515.00 | 5.10% | 31,640 |
| Jun 11, 2026 | 490.00 | 495.00 | 480.00 | 490.00 | 490.00 | -2.97% | 19,131 |
| Jun 10, 2026 | 505.00 | 497.80 | 490.00 | 505.00 | 505.00 | - | 8,172 |
| Jun 9, 2026 | 515.00 | 520.00 | 500.00 | 505.00 | 505.00 | -1.94% | 10,902 |
| Jun 8, 2026 | 520.00 | 525.00 | 510.00 | 515.00 | 515.00 | -0.96% | 9,147 |
| Jun 5, 2026 | 580.00 | 594.00 | 510.00 | 520.00 | 520.00 | -11.11% | 65,067 |
| Jun 4, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | -0.85% | 242 |
| Jun 3, 2026 | 587.50 | 612.00 | 584.00 | 590.00 | 590.00 | 0.43% | 36,276 |
| Jun 2, 2026 | 542.50 | 600.00 | 550.00 | 587.50 | 587.50 | 10.85% | 42,496 |
| Jun 1, 2026 | 525.00 | 525.00 | 525.00 | 530.00 | 530.00 | 0.95% | 12,456 |
| May 29, 2026 | 520.00 | 540.00 | 540.00 | 525.00 | 525.00 | 0.96% | 9,331 |
| May 28, 2026 | 524.00 | 525.00 | 524.00 | 520.00 | 520.00 | 3.48% | 1,381 |
| May 27, 2026 | 502.50 | 496.20 | 496.20 | 502.50 | 502.50 | - | 4,816 |
| May 26, 2026 | 510.00 | 510.00 | 487.50 | 502.50 | 502.50 | 2.55% | 2,911 |
| May 22, 2026 | 500.00 | 500.00 | 500.00 | 490.00 | 490.00 | 1.03% | 599 |
| May 21, 2026 | 474.50 | 474.50 | 474.50 | 485.00 | 485.00 | 0.21% | 100 |
| May 20, 2026 | 474.00 | 480.00 | 469.20 | 484.00 | 484.00 | 2.11% | 9,606 |
| May 19, 2026 | 525.00 | 514.00 | 468.00 | 474.00 | 474.00 | -13.03% | 7,663 |
| May 18, 2026 | 550.00 | 540.00 | 540.00 | 545.00 | 545.00 | -1.80% | 12,115 |
| May 15, 2026 | 570.00 | 584.00 | 571.00 | 555.00 | 555.00 | -2.63% | 17,568 |
| May 14, 2026 | 570.00 | 585.00 | 571.00 | 570.00 | 570.00 | 0.88% | 7,978 |
| May 13, 2026 | 565.00 | 578.00 | 562.00 | 565.00 | 565.00 | 0.89% | 23,313 |
| 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 |