Taseko Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	1.620	1.660	1.600	1.640	1.640	283,700
2023-12-04	1.670	1.700	1.630	1.630	1.630	136,500
2023-12-01	1.640	1.720	1.590	1.700	1.700	394,500
2023-11-30	1.660	1.670	1.630	1.640	1.640	334,000
2023-11-29	1.690	1.690	1.640	1.660	1.660	165,700
2023-11-28	1.600	1.690	1.580	1.680	1.680	229,900
2023-11-27	1.610	1.640	1.590	1.600	1.600	68,500
2023-11-24	1.640	1.660	1.620	1.660	1.660	75,200
2023-11-23	1.640	1.650	1.630	1.640	1.640	63,700
2023-11-22	1.680	1.680	1.640	1.650	1.650	101,100
2023-11-21	1.690	1.730	1.660	1.670	1.670	128,800
2023-11-20	1.660	1.680	1.630	1.680	1.680	140,600
2023-11-17	1.670	1.680	1.630	1.660	1.660	123,700
2023-11-16	1.700	1.700	1.630	1.660	1.660	142,900
2023-11-15	1.680	1.710	1.670	1.710	1.710	193,200
2023-11-14	1.670	1.740	1.660	1.670	1.670	219,200
2023-11-13	1.620	1.670	1.620	1.650	1.650	50,400
2023-11-10	1.650	1.650	1.580	1.620	1.620	112,400
2023-11-09	1.690	1.740	1.640	1.650	1.650	329,500
2023-11-08	1.720	1.730	1.660	1.680	1.680	44,800
2023-11-07	1.800	1.800	1.740	1.740	1.740	150,200
2023-11-06	1.870	1.890	1.800	1.840	1.840	232,000
2023-11-03	1.740	1.840	1.720	1.810	1.810	349,300
2023-11-02	1.580	1.730	1.580	1.730	1.730	445,400
2023-11-01	1.490	1.540	1.470	1.520	1.520	191,900
2023-10-31	1.520	1.520	1.460	1.480	1.480	266,300
2023-10-30	1.580	1.580	1.500	1.520	1.520	125,600
2023-10-27	1.510	1.530	1.500	1.520	1.520	161,900
2023-10-26	1.500	1.500	1.450	1.490	1.490	90,900
2023-10-25	1.530	1.540	1.480	1.500	1.500	99,300
2023-10-24	1.470	1.550	1.470	1.540	1.540	166,700
2023-10-23	1.510	1.510	1.460	1.460	1.460	69,300
2023-10-20	1.530	1.540	1.520	1.540	1.540	39,700
2023-10-19	1.550	1.550	1.510	1.540	1.540	144,200
2023-10-18	1.600	1.610	1.550	1.550	1.550	74,000
2023-10-17	1.600	1.620	1.590	1.600	1.600	71,700
2023-10-16	1.590	1.630	1.580	1.610	1.610	63,100
2023-10-13	1.610	1.620	1.580	1.590	1.590	70,900
2023-10-12	1.660	1.660	1.570	1.590	1.590	110,700
2023-10-11	1.680	1.690	1.620	1.660	1.660	337,400
2023-10-10	1.650	1.700	1.650	1.680	1.680	148,400
2023-10-06	1.630	1.670	1.610	1.640	1.640	156,500
2023-10-05	1.610	1.630	1.610	1.630	1.630	50,400
2023-10-04	1.650	1.650	1.600	1.600	1.600	90,100
2023-10-03	1.670	1.670	1.610	1.610	1.610	114,700
2023-10-02	1.700	1.710	1.650	1.670	1.670	209,000
2023-09-29	1.760	1.790	1.700	1.700	1.700	334,200
2023-09-28	1.720	1.760	1.710	1.710	1.710	164,800
2023-09-27	1.690	1.750	1.690	1.720	1.720	102,900
2023-09-26	1.770	1.770	1.690	1.690	1.690	195,000
2023-09-25	1.730	1.770	1.730	1.760	1.760	183,600
2023-09-22	1.800	1.800	1.740	1.750	1.750	399,200
2023-09-21	1.810	1.820	1.780	1.790	1.790	140,800
2023-09-20	1.870	1.880	1.840	1.840	1.840	185,300
2023-09-19	1.910	1.910	1.840	1.860	1.860	174,000
2023-09-18	2.020	2.020	1.890	1.910	1.910	302,600
2023-09-15	1.990	2.070	1.990	2.020	2.020	344,600
2023-09-14	2.000	2.160	1.960	2.000	2.000	1,654,100
2023-09-13	1.800	1.800	1.750	1.780	1.780	129,200
2023-09-12	1.820	1.840	1.790	1.790	1.790	120,300

← NewerPage 13 of 21 · 1,259 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.