Taseko Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	2.060	2.120	2.060	2.110	2.110	247,600
2023-03-17	2.050	2.070	1.980	2.050	2.050	660,300
2023-03-16	2.000	2.030	1.950	2.030	2.030	146,600
2023-03-15	2.080	2.080	1.950	2.010	2.010	505,100
2023-03-14	2.130	2.170	2.100	2.140	2.140	207,300
2023-03-13	2.060	2.120	2.000	2.110	2.110	364,300
2023-03-10	2.080	2.150	2.050	2.060	2.060	426,900
2023-03-09	2.240	2.240	2.100	2.100	2.100	351,100
2023-03-08	2.240	2.270	2.210	2.230	2.230	192,800
2023-03-07	2.300	2.350	2.210	2.240	2.240	380,200
2023-03-06	2.420	2.440	2.330	2.350	2.350	293,900
2023-03-03	2.420	2.480	2.400	2.420	2.420	384,200
2023-03-02	2.420	2.470	2.400	2.400	2.400	396,900
2023-03-01	2.380	2.510	2.380	2.480	2.480	823,500
2023-02-28	2.230	2.350	2.210	2.330	2.330	729,000
2023-02-27	2.170	2.260	2.140	2.240	2.240	359,600
2023-02-24	2.220	2.220	2.100	2.140	2.140	226,000
2023-02-23	2.230	2.260	2.160	2.170	2.170	130,100
2023-02-22	2.150	2.240	2.080	2.210	2.210	362,600
2023-02-21	2.220	2.240	2.130	2.170	2.170	281,100
2023-02-17	2.170	2.220	2.160	2.220	2.220	149,700
2023-02-16	2.150	2.240	2.150	2.190	2.190	261,600
2023-02-15	2.150	2.160	2.110	2.150	2.150	170,700
2023-02-14	2.220	2.240	2.160	2.180	2.180	274,500
2023-02-13	2.220	2.240	2.180	2.230	2.230	253,700
2023-02-10	2.190	2.240	2.100	2.200	2.200	713,100
2023-02-09	2.250	2.290	2.180	2.180	2.180	319,900
2023-02-08	2.280	2.290	2.220	2.220	2.220	149,000
2023-02-07	2.200	2.320	2.180	2.250	2.250	490,700
2023-02-06	2.260	2.260	2.170	2.190	2.190	312,800
2023-02-03	2.200	2.390	2.200	2.270	2.270	660,400
2023-02-02	2.430	2.430	2.150	2.190	2.190	1,660,000
2023-02-01	2.350	2.450	2.270	2.450	2.450	411,300
2023-01-31	2.370	2.380	2.330	2.370	2.370	185,500
2023-01-30	2.370	2.400	2.360	2.370	2.370	204,600
2023-01-27	2.390	2.410	2.370	2.400	2.400	236,600
2023-01-26	2.400	2.440	2.370	2.400	2.400	264,800
2023-01-25	2.360	2.400	2.310	2.390	2.390	553,200
2023-01-24	2.380	2.420	2.360	2.390	2.390	251,500
2023-01-23	2.410	2.450	2.360	2.400	2.400	165,800
2023-01-20	2.410	2.460	2.360	2.430	2.430	378,300
2023-01-19	2.380	2.440	2.350	2.390	2.390	298,000
2023-01-18	2.440	2.530	2.360	2.360	2.360	415,300
2023-01-17	2.370	2.420	2.330	2.360	2.360	435,700
2023-01-16	2.470	2.470	2.350	2.380	2.380	97,600
2023-01-13	2.380	2.470	2.320	2.460	2.460	329,500
2023-01-12	2.480	2.480	2.340	2.410	2.410	301,300
2023-01-11	2.400	2.460	2.330	2.440	2.440	547,200
2023-01-10	2.290	2.380	2.230	2.380	2.380	438,900
2023-01-09	2.280	2.360	2.280	2.310	2.310	512,300
2023-01-06	2.110	2.340	2.090	2.230	2.230	654,300
2023-01-05	2.050	2.110	2.030	2.070	2.070	362,900
2023-01-04	2.010	2.070	2.000	2.070	2.070	222,100
2023-01-03	2.010	2.110	2.000	2.020	2.020	220,900
2022-12-30	2.040	2.060	1.980	1.980	1.980	211,800
2022-12-29	1.990	2.070	1.970	2.050	2.050	278,300
2022-12-28	2.070	2.130	1.940	1.970	1.970	442,600
2022-12-23	2.060	2.100	2.040	2.100	2.100	293,700
2022-12-22	2.050	2.070	1.980	2.060	2.060	294,300
2022-12-21	2.100	2.160	2.010	2.070	2.070	460,400

← NewerPage 16 of 21 · 1,255 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.