Taseko Mines Limited (TSX:TKO)
Canada · Delayed Price · Currency is CAD 6.16
-0.08 (-1.28%)
Oct 10, 2025, 4:00 PM EDT
Taseko Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 6.25 | 6.38 | 6.10 | 6.16 | 6.16 | -1.28% | 929,308 |
| Oct 9, 2025 | 6.39 | 6.73 | 6.20 | 6.24 | 6.24 | 1.46% | 1,067,600 |
| Oct 8, 2025 | 5.88 | 6.17 | 5.88 | 6.15 | 6.15 | 6.22% | 1,141,045 |
| Oct 7, 2025 | 5.81 | 5.93 | 5.69 | 5.79 | 5.79 | 1.05% | 803,600 |
| Oct 6, 2025 | 5.85 | 5.89 | 5.70 | 5.73 | 5.73 | -1.04% | 615,116 |
| Oct 3, 2025 | 5.91 | 5.98 | 5.78 | 5.79 | 5.79 | -1.19% | 1,049,601 |
| Oct 2, 2025 | 5.93 | 5.93 | 5.73 | 5.86 | 5.86 | 0.51% | 591,249 |
| Oct 1, 2025 | 5.90 | 5.96 | 5.80 | 5.83 | 5.83 | -1.19% | 769,900 |
| Sep 30, 2025 | 5.84 | 6.00 | 5.78 | 5.90 | 5.90 | 0.17% | 669,931 |
| Sep 29, 2025 | 5.77 | 5.91 | 5.67 | 5.89 | 5.89 | 4.25% | 809,618 |
| Sep 26, 2025 | 5.66 | 5.74 | 5.60 | 5.65 | 5.65 | -0.18% | 645,709 |
| Sep 25, 2025 | 5.62 | 5.71 | 5.46 | 5.66 | 5.66 | 0.53% | 1,258,100 |
| Sep 24, 2025 | 5.40 | 5.85 | 5.38 | 5.63 | 5.63 | 9.32% | 1,694,711 |
| Sep 23, 2025 | 5.27 | 5.39 | 5.15 | 5.15 | 5.15 | -2.09% | 930,347 |
| Sep 22, 2025 | 5.19 | 5.36 | 5.13 | 5.26 | 5.26 | 1.74% | 576,900 |
| Sep 19, 2025 | 5.09 | 5.19 | 5.09 | 5.17 | 5.17 | 2.38% | 896,812 |
| Sep 18, 2025 | 5.06 | 5.11 | 5.01 | 5.05 | 5.05 | - | 456,508 |
| Sep 17, 2025 | 4.99 | 5.09 | 4.86 | 5.05 | 5.05 | 1.20% | 745,800 |
| Sep 16, 2025 | 5.03 | 5.05 | 4.95 | 4.99 | 4.99 | -0.60% | 588,200 |
| Sep 15, 2025 | 4.93 | 5.10 | 4.90 | 5.02 | 5.02 | 1.62% | 749,317 |
| Sep 12, 2025 | 4.85 | 4.96 | 4.82 | 4.94 | 4.94 | 2.28% | 369,100 |
| Sep 11, 2025 | 4.70 | 4.85 | 4.67 | 4.83 | 4.83 | 2.33% | 446,800 |
| Sep 10, 2025 | 4.73 | 4.77 | 4.67 | 4.72 | 4.72 | 1.07% | 308,305 |
| Sep 9, 2025 | 4.79 | 4.91 | 4.66 | 4.67 | 4.67 | -2.30% | 587,100 |
| Sep 8, 2025 | 4.68 | 4.78 | 4.64 | 4.78 | 4.78 | 3.24% | 417,906 |
| Sep 5, 2025 | 4.70 | 4.73 | 4.62 | 4.63 | 4.63 | - | 423,100 |
| Sep 4, 2025 | 4.68 | 4.70 | 4.54 | 4.63 | 4.63 | -1.91% | 457,307 |
| Sep 3, 2025 | 4.57 | 4.76 | 4.54 | 4.72 | 4.72 | 3.51% | 568,900 |
| Sep 2, 2025 | 4.45 | 4.56 | 4.33 | 4.56 | 4.56 | 1.79% | 450,738 |
| Aug 29, 2025 | 4.45 | 4.49 | 4.39 | 4.48 | 4.48 | 2.28% | 329,500 |
| Aug 28, 2025 | 4.38 | 4.43 | 4.34 | 4.38 | 4.38 | - | 242,100 |
| Aug 27, 2025 | 4.37 | 4.40 | 4.32 | 4.38 | 4.38 | -0.68% | 229,538 |
| Aug 26, 2025 | 4.42 | 4.46 | 4.38 | 4.41 | 4.41 | -1.34% | 472,126 |
| Aug 25, 2025 | 4.35 | 4.48 | 4.35 | 4.47 | 4.47 | 2.76% | 383,000 |
| Aug 22, 2025 | 4.32 | 4.42 | 4.28 | 4.35 | 4.35 | 1.16% | 862,500 |
| Aug 21, 2025 | 4.27 | 4.35 | 4.26 | 4.30 | 4.30 | 0.23% | 498,622 |
| Aug 20, 2025 | 4.31 | 4.31 | 4.19 | 4.29 | 4.29 | 0.70% | 299,123 |
| Aug 19, 2025 | 4.40 | 4.40 | 4.26 | 4.26 | 4.26 | -2.29% | 283,821 |
| Aug 18, 2025 | 4.52 | 4.52 | 4.33 | 4.36 | 4.36 | -3.75% | 740,411 |
| Aug 15, 2025 | 4.64 | 4.64 | 4.47 | 4.53 | 4.53 | -1.09% | 303,248 |
| Aug 14, 2025 | 4.57 | 4.59 | 4.48 | 4.58 | 4.58 | -1.29% | 532,909 |
| Aug 13, 2025 | 4.40 | 4.81 | 4.40 | 4.64 | 4.64 | 6.18% | 1,076,248 |
| Aug 12, 2025 | 4.32 | 4.40 | 4.26 | 4.37 | 4.37 | 2.34% | 460,200 |
| Aug 11, 2025 | 4.34 | 4.41 | 4.27 | 4.27 | 4.27 | -1.84% | 242,134 |
| Aug 8, 2025 | 4.31 | 4.45 | 4.25 | 4.35 | 4.35 | 2.11% | 447,017 |
| Aug 7, 2025 | 4.32 | 4.66 | 4.16 | 4.26 | 4.26 | 2.16% | 1,117,115 |
| Aug 6, 2025 | 4.26 | 4.28 | 4.14 | 4.17 | 4.17 | -1.42% | 406,200 |
| Aug 5, 2025 | 4.34 | 4.34 | 4.16 | 4.23 | 4.23 | -0.47% | 688,500 |
| Aug 1, 2025 | 4.17 | 4.25 | 4.13 | 4.25 | 4.25 | - | 705,300 |
| Jul 31, 2025 | 4.23 | 4.38 | 4.23 | 4.25 | 4.25 | -0.23% | 643,700 |