Taseko Mines Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	11.180	11.370	11.080	11.200	11.200	826,496
2026-10-16	11.480	11.670	11.130	11.250	11.250	1,036,715
2026-10-15	11.480	11.600	10.890	11.470	11.470	1,978,800
2026-10-14	11.930	12.030	11.470	11.650	11.650	1,236,000
2026-10-13	12.500	12.510	12.020	12.160	12.160	863,300
2026-10-09	12.230	12.850	12.220	12.620	12.620	1,188,100
2026-10-08	11.900	12.040	11.380	11.800	11.800	1,718,100
2026-10-07	12.260	12.260	12.020	12.150	12.150	1,031,500
2026-10-06	12.760	12.830	12.280	12.530	12.530	712,100
2026-10-05	12.760	12.960	12.400	12.670	12.670	1,004,100
2026-10-02	12.130	12.790	12.110	12.760	12.760	1,088,100
2026-10-01	12.560	12.630	11.810	11.890	11.890	1,634,900
2026-09-30	12.590	13.040	12.500	12.640	12.640	1,141,100
2026-09-29	12.710	12.720	12.180	12.560	12.560	989,700
2026-09-28	11.730	12.560	11.670	12.460	12.460	1,006,700
2026-09-25	12.670	12.690	11.970	12.200	12.200	1,640,600
2026-09-24	12.560	12.700	12.320	12.640	12.640	902,900
2026-09-23	12.750	12.850	12.320	12.730	12.730	1,276,800
2026-09-22	12.320	13.190	12.270	13.140	13.140	1,531,100
2026-09-21	12.250	12.250	11.750	12.130	12.130	1,075,100
2026-09-18	11.750	12.110	11.690	12.100	12.100	1,539,100
2026-09-17	11.520	11.760	11.460	11.720	11.720	732,500
2026-09-16	11.250	11.310	10.900	11.100	11.100	1,245,200
2026-09-15	10.910	11.090	10.820	11.070	11.070	890,100
2026-09-14	10.800	10.930	10.510	10.860	10.860	860,200
2026-09-11	11.310	11.410	11.100	11.210	11.210	537,100
2026-09-10	11.630	11.630	11.020	11.110	11.110	1,530,000
2026-09-09	12.350	12.460	12.070	12.330	12.330	1,476,600
2026-09-08	12.010	12.590	12.010	12.280	12.280	1,531,800
2026-09-04	11.490	11.790	11.400	11.690	11.690	581,400
2026-09-03	11.870	11.870	11.410	11.610	11.610	1,057,400
2026-09-02	11.930	12.020	11.470	11.520	11.520	980,500
2026-09-01	12.180	12.320	11.710	11.750	11.750	1,437,300
2026-08-31	12.780	12.790	12.340	12.560	12.560	1,385,100
2026-08-28	13.510	13.600	12.670	12.780	12.780	937,200
2026-08-27	12.800	13.480	12.800	13.440	13.440	2,155,300
2026-08-26	13.030	13.110	12.800	12.820	12.820	986,600
2026-08-25	12.810	13.290	12.790	13.160	13.160	866,700
2026-08-24	12.720	12.980	12.500	12.930	12.930	1,007,500
2026-08-21	12.410	12.820	12.240	12.640	12.640	1,326,000
2026-08-20	11.550	12.010	11.330	11.980	11.980	728,500
2026-08-19	12.080	12.190	11.580	11.700	11.700	901,400
2026-08-18	11.860	11.970	11.490	11.600	11.600	519,700
2026-08-17	11.710	12.200	11.690	12.120	12.120	1,386,500
2026-08-14	11.760	11.970	11.590	11.610	11.610	504,400
2026-08-13	12.050	12.050	11.570	11.730	11.730	1,321,200
2026-08-12	12.460	12.620	12.120	12.190	12.190	1,380,500
2026-08-11	12.360	12.390	12.080	12.270	12.270	1,070,600
2026-08-10	11.650	12.320	11.650	12.230	12.230	2,702,400
2026-08-07	11.770	11.880	11.500	11.640	11.640	1,536,000
2026-08-06	11.750	12.440	11.200	11.580	11.580	2,145,500
2026-08-05	11.240	11.650	11.240	11.510	11.510	1,259,500
2026-08-04	10.120	11.050	10.120	11.010	11.010	2,048,200
2026-07-31	9.910	9.910	9.220	9.460	9.460	1,504,400
2026-07-30	9.900	9.980	9.570	9.870	9.870	1,015,900
2026-07-29	9.540	9.840	9.260	9.450	9.450	1,073,500
2026-07-28	10.030	10.030	9.420	9.710	9.710	998,500
2026-07-27	10.070	10.090	9.560	10.030	10.030	1,108,500
2026-07-24	10.380	10.380	9.830	9.880	9.880	1,553,900
2026-07-23	10.350	10.730	10.190	10.240	10.240	1,753,400

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.