Taseko Mines Limited (TSX:TKO)
Canada · Delayed Price · Currency is CAD 7.71
-0.03 (-0.32%)
Dec 29, 2025, 2:27 PM EST
Taseko Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 6.04 | 6.20 | 5.99 | 6.17 | 6.17 | 0.33% | 418,210 |
| Nov 6, 2025 | 6.17 | 6.26 | 6.08 | 6.15 | 6.15 | 0.33% | 752,519 |
| Nov 5, 2025 | 5.89 | 6.17 | 5.89 | 6.13 | 6.13 | 3.90% | 424,135 |
| Nov 4, 2025 | 5.97 | 6.15 | 5.87 | 5.90 | 5.90 | -6.05% | 522,622 |
| Nov 3, 2025 | 6.33 | 6.36 | 6.13 | 6.28 | 6.28 | -1.10% | 611,823 |
| Oct 31, 2025 | 6.29 | 6.43 | 6.18 | 6.35 | 6.35 | 1.28% | 905,602 |
| Oct 30, 2025 | 6.24 | 6.31 | 6.08 | 6.27 | 6.27 | -0.16% | 573,866 |
| Oct 29, 2025 | 6.04 | 6.36 | 6.04 | 6.28 | 6.28 | 5.55% | 1,274,133 |
| Oct 28, 2025 | 5.66 | 5.98 | 5.66 | 5.95 | 5.95 | 4.94% | 860,268 |
| Oct 27, 2025 | 5.70 | 5.72 | 5.54 | 5.67 | 5.67 | -0.35% | 516,030 |
| Oct 24, 2025 | 5.76 | 5.77 | 5.62 | 5.69 | 5.69 | - | 1,160,538 |
| Oct 23, 2025 | 5.65 | 5.85 | 5.60 | 5.69 | 5.69 | 4.40% | 1,310,116 |
| Oct 22, 2025 | 5.17 | 5.48 | 5.17 | 5.45 | 5.45 | 3.61% | 948,044 |
| Oct 21, 2025 | 5.38 | 5.42 | 5.19 | 5.26 | 5.26 | -5.73% | 688,233 |
| Oct 20, 2025 | 5.49 | 5.61 | 5.44 | 5.58 | 5.58 | 2.76% | 760,863 |
| Oct 17, 2025 | 5.54 | 5.56 | 5.35 | 5.43 | 5.43 | -4.40% | 935,963 |
| Oct 16, 2025 | 5.77 | 5.90 | 5.65 | 5.68 | 5.68 | -6.43% | 1,638,433 |