Taseko Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	11.00	11.40	10.79	10.89	10.89	4.01%	1,107,160
Jun 12, 2026	9.74	10.52	9.67	10.47	10.47	9.98%	2,039,374
Jun 11, 2026	9.15	9.58	9.02	9.52	9.52	5.66%	657,296
Jun 10, 2026	8.93	9.25	8.93	9.01	9.01	-1.64%	844,876
Jun 9, 2026	9.66	9.68	8.78	9.16	9.16	-2.66%	785,409
Jun 8, 2026	9.59	9.66	9.36	9.41	9.41	1.51%	1,114,263
Jun 5, 2026	10.17	10.17	9.23	9.27	9.27	-12.63%	1,437,458
Jun 4, 2026	10.80	10.84	10.51	10.61	10.61	-1.94%	1,058,644
Jun 3, 2026	11.24	11.31	10.71	10.82	10.82	-5.83%	845,888
Jun 2, 2026	11.14	11.55	11.02	11.49	11.49	4.84%	1,202,733
Jun 1, 2026	10.30	11.09	10.12	10.96	10.96	6.93%	1,161,213
May 29, 2026	9.99	10.31	9.83	10.25	10.25	2.71%	1,845,765
May 28, 2026	9.53	10.08	9.48	9.98	9.98	3.42%	745,918
May 27, 2026	9.61	9.75	9.38	9.65	9.65	-1.03%	1,005,836
May 26, 2026	9.50	9.78	9.50	9.75	9.75	0.93%	615,204
May 25, 2026	9.34	9.67	9.33	9.66	9.66	6.15%	296,234
May 22, 2026	9.29	9.29	8.94	9.10	9.10	-0.11%	668,978
May 21, 2026	8.90	9.30	8.85	9.11	9.11	0.44%	717,656
May 20, 2026	9.00	9.19	8.70	9.07	9.07	2.95%	893,616
May 19, 2026	9.12	9.12	8.56	8.81	8.81	-6.87%	1,692,546
May 15, 2026	9.94	9.96	9.43	9.46	9.46	-9.90%	1,302,193
May 14, 2026	10.67	10.67	10.12	10.50	10.50	-1.96%	1,025,235
May 13, 2026	11.00	11.06	10.61	10.71	10.71	-1.47%	1,131,755
May 12, 2026	10.23	10.89	10.06	10.87	10.87	4.72%	1,458,567
May 11, 2026	10.52	10.97	10.35	10.38	10.38	1.47%	969,891
May 8, 2026	10.25	10.47	10.08	10.23	10.23	3.33%	3,134,972
May 7, 2026	10.24	10.59	9.77	9.90	9.90	-3.04%	1,376,922
May 6, 2026	9.82	10.24	9.76	10.21	10.21	9.31%	1,027,598
May 5, 2026	9.59	9.72	9.31	9.34	9.34	-0.11%	503,217
May 4, 2026	9.60	9.73	9.31	9.35	9.35	-3.91%	759,352
May 1, 2026	9.70	9.83	9.55	9.73	9.73	-0.10%	696,887
Apr 30, 2026	9.75	10.08	9.56	9.74	9.74	2.10%	849,935
Apr 29, 2026	9.78	9.95	9.48	9.54	9.54	-3.44%	506,835
Apr 28, 2026	10.00	10.00	9.69	9.88	9.88	-3.04%	983,042
Apr 27, 2026	9.85	10.23	9.80	10.19	10.19	3.56%	1,057,510
Apr 24, 2026	9.86	9.93	9.70	9.84	9.84	0.41%	511,336
Apr 23, 2026	9.96	10.30	9.65	9.80	9.80	-3.07%	822,018
Apr 22, 2026	10.03	10.17	9.90	10.11	10.11	3.91%	463,083
Apr 21, 2026	10.47	10.47	9.69	9.73	9.73	-7.69%	766,990
Apr 20, 2026	10.38	10.66	10.16	10.54	10.54	0.09%	824,660
Apr 17, 2026	10.76	10.87	10.46	10.53	10.53	1.06%	639,808
Apr 16, 2026	10.28	10.49	10.19	10.42	10.42	0.58%	525,553
Apr 15, 2026	10.73	10.73	10.30	10.36	10.36	-3.54%	841,587
Apr 14, 2026	10.38	10.84	10.15	10.74	10.74	4.88%	815,708
Apr 13, 2026	9.90	10.31	9.73	10.24	10.24	1.59%	1,030,249
Apr 10, 2026	10.07	10.15	9.96	10.08	10.08	2.44%	360,687
Apr 9, 2026	9.92	10.22	9.76	9.84	9.84	-1.50%	563,924
Apr 8, 2026	10.16	10.35	9.87	9.99	9.99	6.39%	1,801,490
Apr 7, 2026	9.35	9.41	9.05	9.39	9.39	-0.11%	532,272
Apr 6, 2026	9.27	9.45	9.16	9.40	9.40	1.62%	660,737