Taseko Mines Limited (TSX:TKO)
Canada
· Delayed Price · Currency is CAD 3.360
+0.080 (2.44%)
Jun 4, 2025, 10:58 AM EDT
Taseko Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 3.28 | 3.31 | 3.23 | 3.28 | 3.28 | -0.30% | 286,138 |
| Jun 2, 2025 | 3.16 | 3.36 | 3.14 | 3.29 | 3.29 | 6.47% | 1,105,831 |
| May 30, 2025 | 3.09 | 3.10 | 3.03 | 3.09 | 3.09 | -1.28% | 719,315 |
| May 29, 2025 | 3.06 | 3.15 | 3.05 | 3.13 | 3.13 | 3.30% | 561,800 |
| May 28, 2025 | 3.06 | 3.06 | 3.00 | 3.03 | 3.03 | -1.30% | 424,032 |
| May 27, 2025 | 3.00 | 3.07 | 3.00 | 3.07 | 3.07 | 0.99% | 347,200 |
| May 26, 2025 | 3.00 | 3.07 | 2.94 | 3.04 | 3.04 | 2.70% | 345,300 |
| May 23, 2025 | 2.86 | 2.96 | 2.84 | 2.96 | 2.96 | 3.50% | 277,917 |
| May 22, 2025 | 2.85 | 2.91 | 2.80 | 2.86 | 2.86 | -0.35% | 391,300 |
| May 21, 2025 | 2.86 | 2.90 | 2.84 | 2.87 | 2.87 | - | 240,600 |
| May 20, 2025 | 2.85 | 2.87 | 2.78 | 2.87 | 2.87 | 2.50% | 231,939 |
| May 16, 2025 | 2.79 | 2.82 | 2.74 | 2.80 | 2.80 | -0.71% | 247,600 |
| May 15, 2025 | 2.86 | 2.86 | 2.76 | 2.82 | 2.82 | -1.74% | 252,895 |
| May 14, 2025 | 2.89 | 2.89 | 2.85 | 2.87 | 2.87 | -0.35% | 154,110 |
| May 13, 2025 | 2.97 | 2.97 | 2.88 | 2.88 | 2.88 | -2.37% | 442,800 |
| May 12, 2025 | 2.95 | 3.02 | 2.91 | 2.95 | 2.95 | 4.61% | 404,500 |
| May 9, 2025 | 2.76 | 2.84 | 2.75 | 2.82 | 2.82 | 2.17% | 511,700 |
| May 8, 2025 | 2.62 | 2.76 | 2.62 | 2.76 | 2.76 | 2.99% | 701,544 |
| May 7, 2025 | 2.77 | 2.78 | 2.65 | 2.68 | 2.68 | -4.63% | 445,101 |
| May 6, 2025 | 2.67 | 2.81 | 2.64 | 2.81 | 2.81 | 4.46% | 865,600 |
| May 5, 2025 | 2.75 | 2.75 | 2.67 | 2.69 | 2.69 | -1.82% | 769,643 |
| May 2, 2025 | 3.00 | 3.03 | 2.71 | 2.74 | 2.74 | -10.75% | 1,961,100 |
| May 1, 2025 | 3.16 | 3.17 | 3.06 | 3.07 | 3.07 | -1.92% | 695,507 |
| Apr 30, 2025 | 3.08 | 3.14 | 3.02 | 3.13 | 3.13 | -2.80% | 520,623 |
| Apr 29, 2025 | 3.21 | 3.30 | 3.20 | 3.22 | 3.22 | -1.23% | 875,300 |
| Apr 28, 2025 | 3.20 | 3.28 | 3.16 | 3.26 | 3.26 | 3.16% | 328,532 |
| Apr 25, 2025 | 3.11 | 3.18 | 3.10 | 3.16 | 3.16 | - | 393,500 |
| Apr 24, 2025 | 3.11 | 3.22 | 3.11 | 3.16 | 3.16 | 2.27% | 432,420 |
| Apr 23, 2025 | 2.99 | 3.12 | 2.99 | 3.09 | 3.09 | 5.10% | 527,900 |
| Apr 22, 2025 | 2.90 | 2.98 | 2.87 | 2.94 | 2.94 | 3.52% | 334,900 |
| Apr 21, 2025 | 2.97 | 2.99 | 2.77 | 2.84 | 2.84 | -3.07% | 435,500 |
| Apr 17, 2025 | 2.88 | 2.97 | 2.87 | 2.93 | 2.93 | 2.09% | 551,817 |
| Apr 16, 2025 | 2.82 | 2.92 | 2.80 | 2.87 | 2.87 | -1.71% | 426,700 |
| Apr 15, 2025 | 2.87 | 2.94 | 2.83 | 2.92 | 2.92 | 1.39% | 1,078,300 |
| Apr 14, 2025 | 2.80 | 2.96 | 2.79 | 2.88 | 2.88 | 3.60% | 515,116 |
| Apr 11, 2025 | 2.65 | 2.80 | 2.65 | 2.78 | 2.78 | 6.11% | 439,309 |
| Apr 10, 2025 | 2.73 | 2.77 | 2.57 | 2.62 | 2.62 | -5.76% | 865,645 |
| Apr 9, 2025 | 2.45 | 2.84 | 2.42 | 2.78 | 2.78 | 14.40% | 1,073,400 |
| Apr 8, 2025 | 2.65 | 2.67 | 2.38 | 2.43 | 2.43 | -3.57% | 1,227,200 |
| Apr 7, 2025 | 2.48 | 2.72 | 2.44 | 2.52 | 2.52 | -3.08% | 1,596,175 |
| Apr 4, 2025 | 2.78 | 2.79 | 2.47 | 2.60 | 2.60 | -10.03% | 2,137,376 |
| Apr 3, 2025 | 3.02 | 3.03 | 2.88 | 2.89 | 2.89 | -9.69% | 575,100 |
| Apr 2, 2025 | 3.19 | 3.27 | 3.17 | 3.20 | 3.20 | -1.84% | 346,000 |
| Apr 1, 2025 | 3.22 | 3.28 | 3.16 | 3.26 | 3.26 | 1.24% | 525,100 |
| Mar 31, 2025 | 3.20 | 3.24 | 3.08 | 3.22 | 3.22 | -0.92% | 556,048 |
| Mar 28, 2025 | 3.45 | 3.45 | 3.23 | 3.25 | 3.25 | -6.34% | 760,700 |
| Mar 27, 2025 | 3.47 | 3.48 | 3.42 | 3.47 | 3.47 | -0.29% | 323,605 |
| Mar 26, 2025 | 3.57 | 3.60 | 3.44 | 3.48 | 3.48 | -2.79% | 386,316 |
| Mar 25, 2025 | 3.49 | 3.60 | 3.49 | 3.58 | 3.58 | 3.47% | 533,700 |
| Mar 24, 2025 | 3.48 | 3.51 | 3.44 | 3.46 | 3.46 | 0.58% | 605,826 |