Skip to main content
Taseko Mines Limited (TSX: TKO)
Canada flag Canada · Delayed Price · Currency is CAD
2.860
+0.100 (3.62%)
Dec 20, 2024, 4:00 PM EST

Taseko Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.752.892.722.862.863.62%325,558
Dec 19, 20242.782.822.722.762.76-0.72%418,300
Dec 18, 20242.862.922.782.782.78-3.81%518,332
Dec 17, 20242.852.912.782.892.890.35%587,400
Dec 16, 20242.972.992.872.882.88-2.70%360,040
Dec 13, 20242.962.992.892.962.96-0.67%2,103,200
Dec 12, 20243.033.052.962.982.98-2.61%394,200
Dec 11, 20243.013.112.993.063.062.34%480,300
Dec 10, 20243.033.052.992.992.99-376,815
Dec 9, 20242.853.092.832.992.997.94%449,314
Dec 6, 20242.822.832.762.772.77-1.42%161,934
Dec 5, 20242.782.852.782.812.810.36%171,135
Dec 4, 20242.892.892.802.802.80-3.11%191,900
Dec 3, 20242.852.912.832.892.893.96%440,013
Dec 2, 20242.892.902.782.782.78-2.80%202,003
Nov 29, 20242.902.912.852.862.860.35%188,000
Nov 28, 20242.812.852.782.852.850.35%129,400
Nov 27, 20242.802.902.802.842.841.43%261,000
Nov 26, 20242.872.872.732.802.80-2.44%256,501
Nov 25, 20242.902.942.852.872.87-1.37%295,300
Nov 22, 20242.932.932.872.912.91-0.68%210,000
Nov 21, 20242.902.932.852.932.930.34%305,000
Nov 20, 20242.932.972.902.922.920.34%398,441
Nov 19, 20242.862.932.832.912.911.39%255,600
Nov 18, 20242.822.902.802.872.873.24%317,500
Nov 15, 20242.862.902.752.782.78-1.77%494,522
Nov 14, 20242.822.902.802.832.83-0.35%964,700
Nov 13, 20243.003.042.832.842.84-5.65%646,848
Nov 12, 20243.103.112.933.013.01-4.14%494,900
Nov 11, 20243.273.273.113.143.14-5.71%564,200
Nov 8, 20243.403.443.223.333.33-6.20%656,729
Nov 7, 20243.233.563.233.553.5515.26%941,514
Nov 6, 20243.173.253.003.083.08-4.05%686,900
Nov 5, 20243.163.213.133.213.213.55%174,227
Nov 4, 20243.163.223.073.103.10-2.21%289,024
Nov 1, 20243.113.243.073.173.172.59%276,542
Oct 31, 20243.153.163.063.093.09-3.13%300,723
Oct 30, 20243.293.293.173.193.19-3.92%424,733
Oct 29, 20243.213.323.193.323.324.08%368,815
Oct 28, 20243.233.273.173.193.19-0.93%143,074
Oct 25, 20243.263.293.193.223.22-1.23%316,500
Oct 24, 20243.173.263.173.263.262.84%754,715
Oct 23, 20243.203.233.123.173.17-2.46%242,286
Oct 22, 20243.343.343.203.253.25-2.11%311,637
Oct 21, 20243.393.393.263.323.320.30%313,630
Oct 18, 20243.373.403.303.313.311.22%225,700
Oct 17, 20243.333.333.253.273.27-1.51%144,332
Oct 16, 20243.353.413.303.323.320.30%281,838
Oct 15, 20243.423.423.233.313.31-4.89%493,800
Oct 11, 20243.493.563.473.483.480.58%207,500
Oct 10, 20243.413.533.393.463.461.76%265,900
Oct 9, 20243.383.433.343.403.40-0.87%277,500
Oct 8, 20243.533.533.393.433.43-4.72%321,800
Oct 7, 20243.573.623.543.603.600.56%290,500
Oct 4, 20243.483.583.473.583.583.77%387,400
Oct 3, 20243.453.463.403.453.45-1.71%230,813
Oct 2, 20243.513.593.503.513.510.29%295,142
Oct 1, 20243.433.513.413.503.502.04%297,832
Sep 30, 20243.473.473.383.433.43-2.56%428,700
Sep 27, 20243.553.573.473.523.52-1.12%518,756
Sep 26, 20243.403.563.383.563.568.21%531,741
Sep 25, 20243.293.313.243.293.29-0.90%222,300
Sep 24, 20243.193.363.193.323.327.79%567,200
Sep 23, 20243.133.163.073.083.08-1.91%318,200
Sep 20, 20243.033.142.973.143.143.63%3,080,000
Sep 19, 20243.033.032.943.033.034.48%408,190
Sep 18, 20242.933.002.852.902.90-0.34%333,005
Sep 17, 20242.902.942.872.912.911.04%206,349
Sep 16, 20242.882.932.812.882.881.41%244,500
Sep 13, 20242.832.862.792.842.842.53%138,300
Sep 12, 20242.722.802.702.772.772.97%295,200
Sep 11, 20242.632.702.582.692.691.51%188,500
Sep 10, 20242.612.652.572.652.650.38%314,509
Sep 9, 20242.602.672.572.642.643.13%687,428
Sep 6, 20242.672.692.562.562.56-4.12%768,100
Sep 5, 20242.712.752.672.672.67-0.37%298,228
Sep 4, 20242.692.802.682.682.68-0.74%315,232
Sep 3, 20242.942.952.692.702.70-12.05%528,625
Aug 30, 20242.973.082.953.073.073.02%972,832
Aug 29, 20242.973.022.952.982.981.36%190,739
Aug 28, 20242.993.012.892.942.94-3.92%268,800
Aug 27, 20243.083.093.013.063.06-1.29%220,600
Aug 26, 20243.123.143.063.103.10-214,200
Aug 23, 20243.043.113.013.103.103.33%530,321
Aug 22, 20243.053.052.983.003.00-2.60%328,809
Aug 21, 20243.043.093.003.083.082.33%385,839
Aug 20, 20243.123.123.003.013.01-2.90%358,206
Aug 19, 20243.193.193.063.103.10-1.27%593,400
Aug 16, 20243.053.172.973.143.142.61%739,821
Aug 15, 20242.953.082.943.063.066.99%442,525
Aug 14, 20242.852.912.792.862.86-188,500
Aug 13, 20242.822.862.802.862.860.70%181,101
Aug 12, 20242.792.862.792.842.842.53%310,615
Aug 9, 20242.722.802.722.772.772.97%259,400
Aug 8, 20242.592.712.592.692.693.46%491,906
Aug 7, 20242.832.842.592.602.60-6.47%1,054,106
Aug 6, 20242.692.852.692.782.78-1.77%292,900
Aug 2, 20242.902.942.782.832.83-2.75%414,200
Aug 1, 20243.023.152.872.912.91-3.64%455,326
Jul 31, 20242.953.082.953.023.025.23%547,827