Taseko Mines Limited (TSX:TKO)
Canada · Delayed Price · Currency is CAD 6.13
+0.23 (3.90%)
Nov 5, 2025, 4:00 PM EST
Taseko Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 5.89 | 6.17 | 5.89 | 6.13 | 6.13 | 3.90% | 397,801 |
| Nov 4, 2025 | 5.97 | 6.15 | 5.87 | 5.90 | 5.90 | -6.05% | 522,622 |
| Nov 3, 2025 | 6.33 | 6.36 | 6.13 | 6.28 | 6.28 | -1.10% | 611,823 |
| Oct 31, 2025 | 6.29 | 6.43 | 6.18 | 6.35 | 6.35 | 1.28% | 905,602 |
| Oct 30, 2025 | 6.24 | 6.31 | 6.08 | 6.27 | 6.27 | -0.16% | 573,900 |
| Oct 29, 2025 | 6.04 | 6.36 | 6.04 | 6.28 | 6.28 | 5.55% | 1,274,133 |
| Oct 28, 2025 | 5.66 | 5.98 | 5.66 | 5.95 | 5.95 | 4.94% | 860,300 |
| Oct 27, 2025 | 5.70 | 5.72 | 5.54 | 5.67 | 5.67 | -0.35% | 516,030 |
| Oct 24, 2025 | 5.76 | 5.77 | 5.62 | 5.69 | 5.69 | - | 1,160,538 |
| Oct 23, 2025 | 5.65 | 5.85 | 5.60 | 5.69 | 5.69 | 4.40% | 1,310,116 |
| Oct 22, 2025 | 5.17 | 5.48 | 5.17 | 5.45 | 5.45 | 3.61% | 948,044 |
| Oct 21, 2025 | 5.38 | 5.42 | 5.19 | 5.26 | 5.26 | -5.73% | 688,233 |
| Oct 20, 2025 | 5.49 | 5.61 | 5.44 | 5.58 | 5.58 | 2.76% | 760,900 |
| Oct 17, 2025 | 5.54 | 5.56 | 5.35 | 5.43 | 5.43 | -4.40% | 936,000 |
| Oct 16, 2025 | 5.77 | 5.90 | 5.65 | 5.68 | 5.68 | -6.43% | 1,638,433 |
| Oct 15, 2025 | 6.36 | 6.37 | 5.92 | 6.07 | 6.07 | -1.46% | 1,069,800 |
| Oct 14, 2025 | 6.31 | 6.39 | 6.12 | 6.16 | 6.16 | - | 468,500 |
| 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 |