Taseko Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	1.840	1.850	1.790	1.840	1.840	153,500
2023-09-08	1.830	1.830	1.790	1.820	1.820	100,100
2023-09-07	1.850	1.850	1.820	1.840	1.840	88,400
2023-09-06	1.870	1.880	1.820	1.880	1.880	147,300
2023-09-05	1.940	1.950	1.880	1.880	1.880	106,200
2023-09-01	1.970	1.980	1.930	1.960	1.960	170,800
2023-08-31	1.860	1.950	1.860	1.940	1.940	289,500
2023-08-30	1.840	1.900	1.830	1.890	1.890	193,800
2023-08-29	1.830	1.860	1.820	1.820	1.820	101,200
2023-08-28	1.850	1.870	1.830	1.830	1.830	58,600
2023-08-25	1.840	1.870	1.820	1.850	1.850	216,000
2023-08-24	1.860	1.890	1.830	1.830	1.830	130,900
2023-08-23	1.830	1.900	1.830	1.870	1.870	102,700
2023-08-22	1.830	1.850	1.810	1.840	1.840	83,500
2023-08-21	1.790	1.840	1.770	1.830	1.830	130,700
2023-08-18	1.740	1.770	1.730	1.770	1.770	149,700
2023-08-17	1.740	1.780	1.740	1.750	1.750	197,400
2023-08-16	1.750	1.770	1.720	1.740	1.740	190,500
2023-08-15	1.780	1.800	1.730	1.760	1.760	1,081,300
2023-08-14	1.790	1.850	1.790	1.820	1.820	89,600
2023-08-11	1.810	1.830	1.770	1.820	1.820	93,200
2023-08-10	1.820	1.850	1.820	1.820	1.820	127,300
2023-08-09	1.840	1.860	1.830	1.830	1.830	164,300
2023-08-08	1.800	1.830	1.780	1.810	1.810	198,000
2023-08-04	1.850	1.870	1.820	1.830	1.830	122,100
2023-08-03	1.870	1.920	1.800	1.870	1.870	545,900
2023-08-02	1.880	1.920	1.810	1.920	1.920	1,082,700
2023-08-01	1.980	1.980	1.900	1.900	1.900	149,400
2023-07-31	1.940	2.020	1.920	2.010	2.010	241,000
2023-07-28	1.880	1.910	1.870	1.900	1.900	78,000
2023-07-27	1.900	1.900	1.840	1.850	1.850	138,200
2023-07-26	1.900	1.920	1.870	1.900	1.900	154,200
2023-07-25	1.870	1.950	1.810	1.920	1.920	515,800
2023-07-24	1.870	1.880	1.830	1.850	1.850	127,400
2023-07-21	1.920	1.920	1.830	1.870	1.870	161,800
2023-07-20	1.960	1.960	1.900	1.900	1.900	219,600
2023-07-19	1.950	1.960	1.930	1.950	1.950	231,500
2023-07-18	1.930	1.970	1.920	1.950	1.950	184,200
2023-07-17	1.930	1.940	1.880	1.930	1.930	178,800
2023-07-14	1.980	2.040	1.930	1.950	1.950	120,600
2023-07-13	1.960	1.990	1.930	1.980	1.980	264,400
2023-07-12	1.920	1.960	1.910	1.950	1.950	199,100
2023-07-11	1.960	1.970	1.860	1.880	1.880	212,200
2023-07-10	1.900	1.960	1.900	1.960	1.960	269,900
2023-07-07	1.910	1.940	1.890	1.920	1.920	172,000
2023-07-06	1.900	1.910	1.850	1.900	1.900	239,600
2023-07-05	1.980	1.980	1.890	1.900	1.900	365,100
2023-07-04	1.950	2.040	1.940	2.040	2.040	256,500
2023-06-30	1.850	1.900	1.850	1.900	1.900	250,400
2023-06-29	1.790	1.830	1.790	1.830	1.830	284,600
2023-06-28	1.800	1.830	1.780	1.800	1.800	536,400
2023-06-27	1.820	1.840	1.810	1.820	1.820	30,300
2023-06-26	1.820	1.850	1.810	1.810	1.810	121,900
2023-06-23	1.790	1.820	1.790	1.820	1.820	187,600
2023-06-22	1.810	1.840	1.810	1.840	1.840	106,900
2023-06-21	1.810	1.870	1.810	1.850	1.850	141,600
2023-06-20	1.960	1.960	1.810	1.820	1.820	296,800
2023-06-19	1.920	1.960	1.900	1.960	1.960	13,600
2023-06-16	1.990	1.990	1.900	1.920	1.920	196,300
2023-06-15	1.900	1.970	1.900	1.960	1.960	341,600

← NewerPage 14 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.