Taseko Mines Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 3.960 | 3.960 | 3.870 | 3.880 | 3.880 | 310,900 |
| 2024-05-28 | 3.990 | 4.130 | 3.990 | 4.050 | 4.050 | 477,100 |
| 2024-05-27 | 3.920 | 3.950 | 3.890 | 3.930 | 3.930 | 260,300 |
| 2024-05-24 | 3.850 | 3.950 | 3.840 | 3.880 | 3.880 | 275,500 |
| 2024-05-23 | 3.950 | 3.960 | 3.780 | 3.780 | 3.780 | 466,500 |
| 2024-05-22 | 4.010 | 4.010 | 3.840 | 3.930 | 3.930 | 1,238,900 |
| 2024-05-21 | 4.140 | 4.200 | 4.080 | 4.120 | 4.120 | 1,026,200 |
| 2024-05-17 | 3.750 | 4.050 | 3.750 | 4.000 | 4.000 | 2,199,300 |
| 2024-05-16 | 3.700 | 3.730 | 3.610 | 3.700 | 3.700 | 324,400 |
| 2024-05-15 | 3.730 | 3.730 | 3.580 | 3.680 | 3.680 | 723,200 |
| 2024-05-14 | 3.530 | 3.730 | 3.530 | 3.730 | 3.730 | 768,700 |
| 2024-05-13 | 3.510 | 3.540 | 3.470 | 3.520 | 3.520 | 335,600 |
| 2024-05-10 | 3.530 | 3.620 | 3.490 | 3.490 | 3.490 | 478,700 |
| 2024-05-09 | 3.390 | 3.500 | 3.380 | 3.500 | 3.500 | 329,200 |
| 2024-05-08 | 3.400 | 3.420 | 3.340 | 3.370 | 3.370 | 330,500 |
| 2024-05-07 | 3.410 | 3.480 | 3.390 | 3.470 | 3.470 | 420,600 |
| 2024-05-06 | 3.330 | 3.420 | 3.320 | 3.410 | 3.410 | 419,200 |
| 2024-05-03 | 3.340 | 3.380 | 3.240 | 3.320 | 3.320 | 390,900 |
| 2024-05-02 | 3.310 | 3.360 | 3.220 | 3.310 | 3.310 | 391,300 |
| 2024-05-01 | 3.420 | 3.460 | 3.300 | 3.320 | 3.320 | 351,500 |
| 2024-04-30 | 3.540 | 3.540 | 3.380 | 3.400 | 3.400 | 403,100 |
| 2024-04-29 | 3.590 | 3.690 | 3.530 | 3.620 | 3.620 | 935,500 |
| 2024-04-26 | 3.400 | 3.550 | 3.360 | 3.550 | 3.550 | 707,300 |
| 2024-04-25 | 3.260 | 3.400 | 3.260 | 3.360 | 3.360 | 574,600 |
| 2024-04-24 | 3.260 | 3.310 | 3.200 | 3.200 | 3.200 | 216,700 |
| 2024-04-23 | 3.210 | 3.320 | 3.140 | 3.250 | 3.250 | 672,700 |
| 2024-04-22 | 3.350 | 3.350 | 3.240 | 3.260 | 3.260 | 551,000 |
| 2024-04-19 | 3.450 | 3.490 | 3.390 | 3.420 | 3.420 | 331,300 |
| 2024-04-18 | 3.420 | 3.540 | 3.400 | 3.450 | 3.450 | 557,000 |
| 2024-04-17 | 3.480 | 3.540 | 3.360 | 3.390 | 3.390 | 472,600 |
| 2024-04-16 | 3.340 | 3.450 | 3.260 | 3.430 | 3.430 | 931,300 |
| 2024-04-15 | 3.500 | 3.590 | 3.360 | 3.390 | 3.390 | 829,500 |
| 2024-04-12 | 3.500 | 3.520 | 3.390 | 3.440 | 3.440 | 737,200 |
| 2024-04-11 | 3.430 | 3.430 | 3.320 | 3.430 | 3.430 | 570,900 |
| 2024-04-10 | 3.360 | 3.410 | 3.300 | 3.400 | 3.400 | 365,800 |
| 2024-04-09 | 3.360 | 3.490 | 3.360 | 3.420 | 3.420 | 553,300 |
| 2024-04-08 | 3.260 | 3.340 | 3.260 | 3.320 | 3.320 | 584,200 |
| 2024-04-05 | 3.130 | 3.270 | 3.130 | 3.210 | 3.210 | 430,500 |
| 2024-04-04 | 3.300 | 3.330 | 3.110 | 3.120 | 3.120 | 688,200 |
| 2024-04-03 | 3.140 | 3.300 | 3.140 | 3.300 | 3.300 | 782,000 |
| 2024-04-02 | 2.950 | 3.140 | 2.920 | 3.130 | 3.130 | 838,800 |
| 2024-04-01 | 2.980 | 2.980 | 2.930 | 2.950 | 2.950 | 312,700 |
| 2024-03-28 | 2.990 | 3.010 | 2.910 | 2.910 | 2.910 | 631,400 |
| 2024-03-27 | 2.850 | 3.060 | 2.830 | 2.990 | 2.990 | 938,400 |
| 2024-03-26 | 2.900 | 2.950 | 2.810 | 2.820 | 2.820 | 470,300 |
| 2024-03-25 | 2.690 | 2.910 | 2.570 | 2.880 | 2.880 | 859,100 |
| 2024-03-22 | 2.700 | 2.730 | 2.670 | 2.700 | 2.700 | 206,300 |
| 2024-03-21 | 2.770 | 2.800 | 2.690 | 2.710 | 2.710 | 386,400 |
| 2024-03-20 | 2.550 | 2.750 | 2.550 | 2.740 | 2.740 | 389,800 |
| 2024-03-19 | 2.600 | 2.610 | 2.550 | 2.610 | 2.610 | 294,000 |
| 2024-03-18 | 2.610 | 2.680 | 2.570 | 2.640 | 2.640 | 330,100 |
| 2024-03-15 | 2.550 | 2.650 | 2.550 | 2.620 | 2.620 | 731,700 |
| 2024-03-14 | 2.560 | 2.560 | 2.460 | 2.510 | 2.510 | 294,300 |
| 2024-03-13 | 2.400 | 2.600 | 2.390 | 2.550 | 2.550 | 706,700 |
| 2024-03-12 | 2.400 | 2.400 | 2.320 | 2.360 | 2.360 | 181,400 |
| 2024-03-11 | 2.350 | 2.440 | 2.280 | 2.410 | 2.410 | 499,900 |
| 2024-03-08 | 2.240 | 2.350 | 2.240 | 2.340 | 2.340 | 1,085,400 |
| 2024-03-07 | 2.150 | 2.250 | 2.150 | 2.180 | 2.180 | 222,000 |
| 2024-03-06 | 2.080 | 2.190 | 2.080 | 2.160 | 2.160 | 246,900 |
| 2024-03-05 | 2.100 | 2.110 | 2.040 | 2.050 | 2.050 | 223,700 |
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.