Taseko Mines Limited (TSX:TKO)
Canada · Delayed Price · Currency is CAD 9.80
-0.05 (-0.51%)
At close: Jan 21, 2026
Taseko Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 9.96 | 10.13 | 9.63 | 9.80 | 9.80 | -0.51% | 2,070,001 |
| Jan 20, 2026 | 9.80 | 9.90 | 9.45 | 9.85 | 9.85 | 0.51% | 1,548,936 |
| Jan 19, 2026 | 9.75 | 9.85 | 9.66 | 9.80 | 9.80 | -0.10% | 310,635 |
| Jan 16, 2026 | 9.81 | 9.90 | 9.49 | 9.81 | 9.81 | -1.01% | 822,599 |
| Jan 15, 2026 | 9.93 | 10.06 | 9.75 | 9.91 | 9.91 | -2.08% | 1,806,348 |
| Jan 14, 2026 | 9.11 | 10.30 | 9.11 | 10.12 | 10.12 | 12.07% | 1,891,068 |
| Jan 13, 2026 | 9.00 | 9.11 | 8.70 | 9.03 | 9.03 | 3.91% | 1,677,123 |
| Jan 12, 2026 | 8.48 | 8.77 | 8.34 | 8.69 | 8.69 | 4.95% | 1,422,719 |
| Jan 9, 2026 | 8.36 | 8.38 | 8.11 | 8.28 | 8.28 | 0.85% | 1,508,916 |
| Jan 8, 2026 | 8.30 | 8.35 | 7.88 | 8.21 | 8.21 | -2.73% | 1,755,777 |
| Jan 7, 2026 | 8.37 | 8.47 | 8.05 | 8.44 | 8.44 | -1.29% | 2,008,225 |
| Jan 6, 2026 | 8.39 | 8.72 | 8.30 | 8.55 | 8.55 | 3.01% | 1,211,641 |
| Jan 5, 2026 | 7.97 | 8.37 | 7.96 | 8.30 | 8.30 | 8.21% | 1,984,063 |
| Jan 2, 2026 | 7.87 | 8.05 | 7.55 | 7.67 | 7.67 | -1.29% | 1,249,618 |
| Dec 31, 2025 | 7.74 | 7.93 | 7.73 | 7.77 | 7.77 | 0.39% | 594,920 |
| Dec 30, 2025 | 7.82 | 7.88 | 7.72 | 7.74 | 7.74 | 0.52% | 946,917 |
| Dec 29, 2025 | 7.69 | 7.83 | 7.57 | 7.70 | 7.70 | -0.39% | 1,390,378 |
| Dec 24, 2025 | 7.72 | 7.73 | 7.54 | 7.73 | 7.73 | 0.91% | 262,466 |
| Dec 23, 2025 | 7.71 | 7.86 | 7.65 | 7.66 | 7.66 | 0.26% | 1,035,069 |
| Dec 22, 2025 | 7.61 | 7.80 | 7.51 | 7.64 | 7.64 | 1.19% | 1,352,684 |
| Dec 19, 2025 | 7.19 | 7.59 | 7.13 | 7.55 | 7.55 | 6.34% | 10,094,075 |
| Dec 18, 2025 | 7.18 | 7.21 | 7.03 | 7.10 | 7.10 | -0.56% | 1,388,146 |
| Dec 17, 2025 | 7.30 | 7.34 | 7.07 | 7.14 | 7.14 | - | 1,220,352 |
| Dec 16, 2025 | 7.44 | 7.55 | 7.13 | 7.14 | 7.14 | -4.16% | 997,066 |
| Dec 15, 2025 | 7.60 | 7.64 | 7.37 | 7.45 | 7.45 | -0.53% | 1,109,311 |
| Dec 12, 2025 | 7.54 | 7.66 | 7.30 | 7.49 | 7.49 | -0.13% | 829,241 |
| Dec 11, 2025 | 7.30 | 7.60 | 7.24 | 7.50 | 7.50 | 3.73% | 754,857 |
| Dec 10, 2025 | 7.26 | 7.39 | 7.08 | 7.23 | 7.23 | -0.41% | 599,063 |
| Dec 9, 2025 | 7.13 | 7.27 | 6.96 | 7.26 | 7.26 | 0.41% | 649,151 |
| Dec 8, 2025 | 7.33 | 7.39 | 7.17 | 7.23 | 7.23 | -1.23% | 907,595 |
| Dec 5, 2025 | 7.49 | 7.61 | 7.30 | 7.32 | 7.32 | -2.01% | 829,967 |
| Dec 4, 2025 | 7.30 | 7.52 | 7.18 | 7.47 | 7.47 | 1.91% | 915,003 |
| Dec 3, 2025 | 7.36 | 7.42 | 7.08 | 7.33 | 7.33 | 1.95% | 1,015,687 |
| Dec 2, 2025 | 7.25 | 7.26 | 7.02 | 7.19 | 7.19 | -0.69% | 590,081 |
| Dec 1, 2025 | 7.37 | 7.37 | 7.19 | 7.24 | 7.24 | -1.36% | 856,852 |
| Nov 28, 2025 | 7.10 | 7.41 | 7.08 | 7.34 | 7.34 | 3.53% | 767,986 |
| Nov 27, 2025 | 7.08 | 7.09 | 6.99 | 7.09 | 7.09 | - | 217,064 |
| Nov 26, 2025 | 6.49 | 7.20 | 6.44 | 7.09 | 7.09 | 10.61% | 1,740,599 |
| Nov 25, 2025 | 6.26 | 6.49 | 6.17 | 6.41 | 6.41 | 2.23% | 777,235 |
| Nov 24, 2025 | 5.97 | 6.27 | 5.94 | 6.27 | 6.27 | 3.98% | 951,788 |
| Nov 21, 2025 | 6.09 | 6.10 | 5.85 | 6.03 | 6.03 | -0.50% | 722,456 |
| Nov 20, 2025 | 6.37 | 6.50 | 6.04 | 6.06 | 6.06 | -3.35% | 577,643 |
| Nov 19, 2025 | 6.14 | 6.34 | 6.14 | 6.27 | 6.27 | 3.64% | 696,086 |
| Nov 18, 2025 | 6.22 | 6.22 | 5.97 | 6.05 | 6.05 | -3.66% | 682,172 |
| Nov 17, 2025 | 6.04 | 6.42 | 6.03 | 6.28 | 6.28 | 3.46% | 1,111,163 |
| Nov 14, 2025 | 5.68 | 6.10 | 5.51 | 6.07 | 6.07 | 2.36% | 859,286 |
| Nov 13, 2025 | 6.45 | 6.59 | 5.77 | 5.93 | 5.93 | -11.89% | 1,654,394 |
| Nov 12, 2025 | 6.51 | 6.73 | 6.50 | 6.73 | 6.73 | 4.50% | 644,175 |
| Nov 11, 2025 | 6.47 | 6.48 | 6.30 | 6.44 | 6.44 | - | 550,488 |
| Nov 10, 2025 | 6.36 | 6.51 | 6.28 | 6.44 | 6.44 | 4.38% | 688,494 |