Skip to main content
Taseko Mines Limited (TSX:TKO)
Canada flag Canada · Delayed Price · Currency is CAD
2.910
-0.270 (-8.49%)
Feb 21, 2025, 4:00 PM EST

Taseko Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20252.903.222.903.183.189.66%814,907
Feb 19, 20252.992.992.902.902.90-4.29%394,200
Feb 18, 20253.103.102.973.033.03-1.94%905,643
Feb 14, 20253.143.183.053.093.09-1.90%420,800
Feb 13, 20253.103.153.033.153.152.27%380,804
Feb 12, 20253.003.113.003.083.082.33%361,942
Feb 11, 20253.033.052.973.013.01-3.53%393,600
Feb 10, 20253.063.143.033.123.124.00%694,600
Feb 7, 20252.923.082.923.003.005.26%836,200
Feb 6, 20252.842.912.812.852.850.35%460,626
Feb 5, 20252.782.842.742.842.842.53%304,800
Feb 4, 20252.672.792.662.772.774.92%460,415
Feb 3, 20252.622.692.602.642.64-2.58%396,000
Jan 31, 20252.832.842.682.712.71-2.87%441,942
Jan 30, 20252.742.812.722.792.793.33%518,720
Jan 29, 20252.682.752.672.702.700.37%493,000
Jan 28, 20252.712.712.622.692.69-0.74%440,018
Jan 27, 20252.802.842.682.712.71-4.91%342,400
Jan 24, 20252.892.922.842.852.85-306,000
Jan 23, 20252.842.872.772.852.850.35%471,249
Jan 22, 20252.862.902.812.842.84-0.70%612,916
Jan 21, 20252.952.952.842.862.86-3.70%722,000
Jan 20, 20252.932.972.922.972.971.37%129,300
Jan 17, 20252.892.962.872.932.932.09%555,408
Jan 16, 20252.972.972.872.872.87-2.71%180,806
Jan 15, 20252.932.952.862.952.952.08%248,723
Jan 14, 20252.943.002.862.892.89-1.70%314,921
Jan 13, 20252.983.052.902.942.94-2.97%593,334
Jan 10, 20253.253.283.033.033.03-7.06%417,400
Jan 9, 20253.153.383.153.263.266.54%561,102
Jan 8, 20252.953.072.903.063.062.68%443,900
Jan 7, 20252.972.992.932.982.982.05%225,800
Jan 6, 20252.953.022.922.922.922.10%227,300
Jan 3, 20252.892.902.802.862.86-1.04%208,024
Jan 2, 20252.842.952.822.892.893.21%245,800
Dec 31, 20242.772.862.772.802.801.08%207,700
Dec 30, 20242.872.872.772.772.77-3.48%142,000
Dec 27, 20242.832.872.792.872.871.06%125,413
Dec 24, 20242.872.912.842.842.84-1.73%83,242
Dec 23, 20242.832.912.832.892.891.05%270,615
Dec 20, 20242.752.892.722.862.863.62%325,600
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