Taseko Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	1.920	1.970	1.900	1.910	1.910	245,100
2023-06-13	1.890	1.950	1.890	1.930	1.930	171,100
2023-06-12	1.820	1.880	1.810	1.880	1.880	110,800
2023-06-09	1.880	1.890	1.830	1.830	1.830	175,500
2023-06-08	1.850	1.900	1.840	1.900	1.900	117,700
2023-06-07	1.880	1.920	1.850	1.850	1.850	120,300
2023-06-06	1.860	1.880	1.840	1.880	1.880	110,000
2023-06-05	1.870	1.900	1.830	1.850	1.850	163,600
2023-06-02	1.800	1.870	1.770	1.860	1.860	407,200
2023-06-01	1.670	1.770	1.670	1.750	1.750	291,000
2023-05-31	1.660	1.670	1.610	1.640	1.640	336,800
2023-05-30	1.710	1.750	1.670	1.680	1.680	154,600
2023-05-29	1.760	1.760	1.700	1.750	1.750	35,100
2023-05-26	1.720	1.730	1.690	1.720	1.720	376,300
2023-05-25	1.680	1.710	1.670	1.690	1.690	161,400
2023-05-24	1.780	1.780	1.690	1.710	1.710	390,400
2023-05-23	1.890	1.890	1.760	1.770	1.770	540,400
2023-05-19	1.910	1.910	1.860	1.890	1.890	135,800
2023-05-18	1.910	1.910	1.840	1.890	1.890	91,800
2023-05-17	1.920	1.920	1.870	1.920	1.920	94,700
2023-05-16	1.950	1.950	1.890	1.890	1.890	314,500
2023-05-15	1.960	2.020	1.950	1.980	1.980	332,000
2023-05-12	1.990	1.990	1.920	1.950	1.950	211,200
2023-05-11	1.980	1.980	1.930	1.950	1.950	278,200
2023-05-10	2.030	2.030	1.980	2.020	2.020	248,500
2023-05-09	2.030	2.060	2.000	2.020	2.020	446,300
2023-05-08	2.050	2.060	2.010	2.050	2.050	316,400
2023-05-05	1.950	2.020	1.920	2.020	2.020	302,300
2023-05-04	2.160	2.170	1.920	1.940	1.940	725,300
2023-05-03	2.220	2.250	2.180	2.210	2.210	160,700
2023-05-02	2.260	2.270	2.170	2.240	2.240	275,400
2023-05-01	2.260	2.320	2.260	2.280	2.280	192,900
2023-04-28	2.260	2.270	2.220	2.230	2.230	214,700
2023-04-27	2.250	2.260	2.220	2.250	2.250	144,500
2023-04-26	2.220	2.280	2.220	2.250	2.250	163,800
2023-04-25	2.260	2.270	2.210	2.210	2.210	416,600
2023-04-24	2.260	2.310	2.250	2.310	2.310	190,300
2023-04-21	2.320	2.320	2.210	2.250	2.250	232,300
2023-04-20	2.340	2.380	2.290	2.320	2.320	186,800
2023-04-19	2.350	2.360	2.310	2.360	2.360	278,200
2023-04-18	2.290	2.390	2.290	2.380	2.380	465,900
2023-04-17	2.360	2.360	2.250	2.300	2.300	235,500
2023-04-14	2.310	2.370	2.300	2.360	2.360	295,100
2023-04-13	2.300	2.360	2.280	2.340	2.340	372,400
2023-04-12	2.250	2.290	2.220	2.250	2.250	103,700
2023-04-11	2.220	2.270	2.210	2.250	2.250	132,300
2023-04-10	2.210	2.210	2.170	2.180	2.180	246,100
2023-04-06	2.230	2.250	2.200	2.230	2.230	248,900
2023-04-05	2.260	2.260	2.200	2.230	2.230	95,900
2023-04-04	2.310	2.310	2.240	2.280	2.280	275,800
2023-04-03	2.270	2.340	2.270	2.310	2.310	321,800
2023-03-31	2.200	2.300	2.200	2.240	2.240	532,500
2023-03-30	2.200	2.220	2.160	2.190	2.190	274,400
2023-03-29	2.170	2.230	2.170	2.170	2.170	280,600
2023-03-28	2.070	2.160	2.070	2.130	2.130	213,800
2023-03-27	2.070	2.090	2.040	2.060	2.060	275,800
2023-03-24	2.070	2.100	2.050	2.080	2.080	184,400
2023-03-23	2.140	2.150	2.070	2.100	2.100	322,400
2023-03-22	2.100	2.190	2.100	2.120	2.120	379,100
2023-03-21	2.110	2.140	2.040	2.110	2.110	374,400

← NewerPage 15 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.