Taseko Mines Limited (TSX:TKO)
Canada · Delayed Price · Currency is CAD 4.400
-0.030 (-0.68%)
Jul 18, 2025, 4:00 PM EDT
Taseko Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 4.47 | 4.53 | 4.35 | 4.43 | 4.43 | -0.11% | 205,692 |
| Jul 17, 2025 | 4.50 | 4.50 | 4.37 | 4.43 | 4.43 | -1.56% | 543,200 |
| Jul 16, 2025 | 4.81 | 4.81 | 4.47 | 4.50 | 4.50 | -6.64% | 563,500 |
| Jul 15, 2025 | 4.87 | 4.89 | 4.75 | 4.82 | 4.82 | -0.82% | 251,239 |
| Jul 14, 2025 | 4.86 | 4.97 | 4.84 | 4.86 | 4.86 | -1.02% | 447,618 |
| Jul 11, 2025 | 4.95 | 4.98 | 4.84 | 4.91 | 4.91 | -1.41% | 443,634 |
| Jul 10, 2025 | 4.77 | 4.99 | 4.69 | 4.98 | 4.98 | 7.79% | 966,700 |
| Jul 9, 2025 | 4.86 | 4.86 | 4.43 | 4.62 | 4.62 | -1.70% | 989,502 |
| Jul 8, 2025 | 4.59 | 5.05 | 4.33 | 4.70 | 4.70 | 4.91% | 2,791,601 |
| Jul 7, 2025 | 4.38 | 4.49 | 4.31 | 4.48 | 4.48 | 1.82% | 395,600 |
| Jul 4, 2025 | 4.40 | 4.41 | 4.34 | 4.40 | 4.40 | -0.68% | 155,600 |
| Jul 3, 2025 | 4.52 | 4.55 | 4.42 | 4.43 | 4.43 | -3.06% | 539,536 |
| Jul 2, 2025 | 4.39 | 4.62 | 4.39 | 4.57 | 4.57 | 6.28% | 1,310,745 |
| Jun 30, 2025 | 4.20 | 4.32 | 4.14 | 4.30 | 4.30 | 2.14% | 560,000 |
| Jun 27, 2025 | 4.27 | 4.33 | 4.17 | 4.21 | 4.21 | -2.55% | 576,200 |
| Jun 26, 2025 | 4.12 | 4.33 | 4.11 | 4.32 | 4.32 | 7.46% | 1,024,525 |
| Jun 25, 2025 | 3.97 | 4.04 | 3.90 | 4.02 | 4.02 | 1.52% | 476,806 |
| Jun 24, 2025 | 3.97 | 3.98 | 3.91 | 3.96 | 3.96 | 0.51% | 203,943 |
| Jun 23, 2025 | 3.87 | 3.95 | 3.83 | 3.94 | 3.94 | 1.55% | 357,305 |
| Jun 20, 2025 | 4.03 | 4.03 | 3.85 | 3.88 | 3.88 | -2.76% | 480,114 |
| Jun 19, 2025 | 4.03 | 4.05 | 3.98 | 3.99 | 3.99 | -2.68% | 101,915 |
| Jun 18, 2025 | 3.97 | 4.13 | 3.96 | 4.10 | 4.10 | 3.27% | 540,122 |
| Jun 17, 2025 | 3.98 | 3.98 | 3.90 | 3.97 | 3.97 | 0.25% | 246,339 |
| Jun 16, 2025 | 4.15 | 4.20 | 3.95 | 3.96 | 3.96 | -3.65% | 475,400 |
| Jun 13, 2025 | 3.90 | 4.12 | 3.88 | 4.11 | 4.11 | 3.53% | 523,900 |
| Jun 12, 2025 | 3.97 | 4.00 | 3.91 | 3.97 | 3.97 | - | 451,000 |
| Jun 11, 2025 | 4.06 | 4.06 | 3.89 | 3.97 | 3.97 | -2.46% | 762,500 |
| Jun 10, 2025 | 4.25 | 4.26 | 4.05 | 4.07 | 4.07 | -3.78% | 1,329,200 |
| Jun 9, 2025 | 4.19 | 4.29 | 4.11 | 4.23 | 4.23 | 0.95% | 1,051,962 |
| Jun 6, 2025 | 3.75 | 4.23 | 3.74 | 4.19 | 4.19 | 17.70% | 4,108,518 |
| Jun 5, 2025 | 3.48 | 3.60 | 3.47 | 3.56 | 3.56 | 4.71% | 677,934 |
| Jun 4, 2025 | 3.31 | 3.43 | 3.28 | 3.40 | 3.40 | 3.66% | 508,734 |
| Jun 3, 2025 | 3.28 | 3.31 | 3.23 | 3.28 | 3.28 | -0.30% | 286,200 |
| Jun 2, 2025 | 3.16 | 3.36 | 3.14 | 3.29 | 3.29 | 6.47% | 1,105,831 |
| May 30, 2025 | 3.09 | 3.10 | 3.03 | 3.09 | 3.09 | -1.28% | 719,315 |
| May 29, 2025 | 3.06 | 3.15 | 3.05 | 3.13 | 3.13 | 3.30% | 561,800 |
| May 28, 2025 | 3.06 | 3.06 | 3.00 | 3.03 | 3.03 | -1.30% | 424,032 |
| May 27, 2025 | 3.00 | 3.07 | 3.00 | 3.07 | 3.07 | 0.99% | 347,200 |
| May 26, 2025 | 3.00 | 3.07 | 2.94 | 3.04 | 3.04 | 2.70% | 345,300 |
| May 23, 2025 | 2.86 | 2.96 | 2.84 | 2.96 | 2.96 | 3.50% | 277,917 |
| May 22, 2025 | 2.85 | 2.91 | 2.80 | 2.86 | 2.86 | -0.35% | 391,300 |
| May 21, 2025 | 2.86 | 2.90 | 2.84 | 2.87 | 2.87 | - | 240,600 |
| May 20, 2025 | 2.85 | 2.87 | 2.78 | 2.87 | 2.87 | 2.50% | 231,939 |
| May 16, 2025 | 2.79 | 2.82 | 2.74 | 2.80 | 2.80 | -0.71% | 247,600 |
| May 15, 2025 | 2.86 | 2.86 | 2.76 | 2.82 | 2.82 | -1.74% | 252,895 |
| May 14, 2025 | 2.89 | 2.89 | 2.85 | 2.87 | 2.87 | -0.35% | 154,110 |
| May 13, 2025 | 2.97 | 2.97 | 2.88 | 2.88 | 2.88 | -2.37% | 442,800 |
| May 12, 2025 | 2.95 | 3.02 | 2.91 | 2.95 | 2.95 | 4.61% | 404,500 |
| May 9, 2025 | 2.76 | 2.84 | 2.75 | 2.82 | 2.82 | 2.17% | 511,700 |
| May 8, 2025 | 2.62 | 2.76 | 2.62 | 2.76 | 2.76 | 2.99% | 701,544 |