Taseko Mines Limited (TSX:TKO)
Canada · Delayed Price · Currency is CAD 9.63
+0.53 (5.82%)
May 25, 2026, 2:11 PM EST
Taseko Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 9.34 | 9.48 | 9.33 | 9.46 | - | 3.96% | 17,283 |
| 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 |
| Apr 2, 2026 | 8.92 | 9.40 | 8.91 | 9.25 | 9.25 | -1.70% | 1,482,859 |
| Apr 1, 2026 | 9.21 | 9.58 | 9.12 | 9.41 | 9.41 | 4.44% | 612,507 |
| Mar 31, 2026 | 8.37 | 9.04 | 8.37 | 9.01 | 9.01 | 10.42% | 1,075,483 |
| Mar 30, 2026 | 8.51 | 8.54 | 8.08 | 8.16 | 8.16 | -1.57% | 1,063,609 |
| Mar 27, 2026 | 8.00 | 8.40 | 7.94 | 8.29 | 8.29 | 2.98% | 852,995 |
| Mar 26, 2026 | 8.28 | 8.37 | 8.04 | 8.05 | 8.05 | -6.07% | 774,899 |
| Mar 25, 2026 | 8.78 | 8.80 | 8.46 | 8.57 | 8.57 | 4.77% | 738,737 |
| Mar 24, 2026 | 8.05 | 8.24 | 7.88 | 8.18 | 8.18 | 0.25% | 739,430 |
| Mar 23, 2026 | 8.22 | 8.41 | 7.98 | 8.16 | 8.16 | 3.82% | 1,660,005 |
| Mar 20, 2026 | 8.13 | 8.36 | 7.73 | 7.86 | 7.86 | -2.60% | 14,705,551 |
| Mar 19, 2026 | 7.78 | 8.17 | 7.53 | 8.07 | 8.07 | -5.39% | 1,803,442 |
| Mar 18, 2026 | 8.96 | 8.97 | 8.52 | 8.53 | 8.53 | -6.67% | 1,175,246 |
| Mar 17, 2026 | 9.28 | 9.32 | 9.02 | 9.14 | 9.14 | -1.51% | 1,085,047 |
| Mar 16, 2026 | 9.11 | 9.40 | 9.06 | 9.28 | 9.28 | 2.65% | 1,832,555 |
| Mar 13, 2026 | 9.47 | 9.60 | 9.00 | 9.04 | 9.04 | -5.34% | 1,111,325 |