Taseko Mines Limited (TSX:TKO)

Canada flag Canada · Delayed Price · Currency is CAD
4.020
+0.060 (1.52%)
Jun 25, 2025, 4:00 PM EDT

Taseko Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 20253.974.043.904.024.021.52%476,806
Jun 24, 20253.973.983.913.963.960.51%203,943
Jun 23, 20253.873.953.833.943.941.55%357,305
Jun 20, 20254.034.033.853.883.88-2.76%480,114
Jun 19, 20254.034.053.983.993.99-2.68%101,915
Jun 18, 20253.974.133.964.104.103.27%540,122
Jun 17, 20253.983.983.903.973.970.25%246,339
Jun 16, 20254.154.203.953.963.96-3.65%475,400
Jun 13, 20253.904.123.884.114.113.53%523,900
Jun 12, 20253.974.003.913.973.97-451,000
Jun 11, 20254.064.063.893.973.97-2.46%762,500
Jun 10, 20254.254.264.054.074.07-3.78%1,329,200
Jun 9, 20254.194.294.114.234.230.95%1,051,962
Jun 6, 20253.754.233.744.194.1917.70%4,108,518
Jun 5, 20253.483.603.473.563.564.71%677,934
Jun 4, 20253.313.433.283.403.403.66%508,734
Jun 3, 20253.283.313.233.283.28-0.30%286,200
Jun 2, 20253.163.363.143.293.296.47%1,105,831
May 30, 20253.093.103.033.093.09-1.28%719,315
May 29, 20253.063.153.053.133.133.30%561,800
May 28, 20253.063.063.003.033.03-1.30%424,032
May 27, 20253.003.073.003.073.070.99%347,200
May 26, 20253.003.072.943.043.042.70%345,300
May 23, 20252.862.962.842.962.963.50%277,917
May 22, 20252.852.912.802.862.86-0.35%391,300
May 21, 20252.862.902.842.872.87-240,600
May 20, 20252.852.872.782.872.872.50%231,939
May 16, 20252.792.822.742.802.80-0.71%247,600
May 15, 20252.862.862.762.822.82-1.74%252,895
May 14, 20252.892.892.852.872.87-0.35%154,110
May 13, 20252.972.972.882.882.88-2.37%442,800
May 12, 20252.953.022.912.952.954.61%404,500
May 9, 20252.762.842.752.822.822.17%511,700
May 8, 20252.622.762.622.762.762.99%701,544
May 7, 20252.772.782.652.682.68-4.63%445,101
May 6, 20252.672.812.642.812.814.46%865,600
May 5, 20252.752.752.672.692.69-1.82%769,643
May 2, 20253.003.032.712.742.74-10.75%1,961,100
May 1, 20253.163.173.063.073.07-1.92%695,507
Apr 30, 20253.083.143.023.133.13-2.80%520,623
Apr 29, 20253.213.303.203.223.22-1.23%875,300
Apr 28, 20253.203.283.163.263.263.16%328,532
Apr 25, 20253.113.183.103.163.16-393,500
Apr 24, 20253.113.223.113.163.162.27%432,420
Apr 23, 20252.993.122.993.093.095.10%527,900
Apr 22, 20252.902.982.872.942.943.52%334,900
Apr 21, 20252.972.992.772.842.84-3.07%435,500
Apr 17, 20252.882.972.872.932.932.09%551,817
Apr 16, 20252.822.922.802.872.87-1.71%426,700
Apr 15, 20252.872.942.832.922.921.39%1,078,300