Taseko Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	1.800	2.110	1.800	2.090	2.090	896,100
2022-12-19	1.760	1.770	1.700	1.710	1.710	341,900
2022-12-16	1.700	1.750	1.690	1.750	1.750	289,700
2022-12-15	1.710	1.740	1.680	1.720	1.720	235,400
2022-12-14	1.710	1.790	1.710	1.750	1.750	253,900
2022-12-13	1.770	1.800	1.710	1.740	1.740	277,700
2022-12-12	1.700	1.730	1.660	1.690	1.690	319,400
2022-12-09	1.770	1.820	1.720	1.720	1.720	286,200
2022-12-08	1.770	1.860	1.770	1.790	1.790	157,900
2022-12-07	1.800	1.840	1.750	1.760	1.760	367,500
2022-12-06	1.870	1.890	1.800	1.800	1.800	239,500
2022-12-05	1.920	1.950	1.840	1.850	1.850	312,800
2022-12-02	1.890	1.960	1.890	1.940	1.940	198,100
2022-12-01	1.910	1.930	1.850	1.930	1.930	266,300
2022-11-30	1.840	1.890	1.830	1.890	1.890	820,200
2022-11-29	1.750	1.840	1.740	1.820	1.820	220,700
2022-11-28	1.800	1.800	1.700	1.710	1.710	235,400
2022-11-25	1.820	1.840	1.810	1.830	1.830	52,900
2022-11-24	1.870	1.870	1.830	1.830	1.830	25,400
2022-11-23	1.800	1.880	1.800	1.840	1.840	234,300
2022-11-22	1.760	1.840	1.730	1.810	1.810	348,000
2022-11-21	1.650	1.680	1.620	1.680	1.680	303,500
2022-11-18	1.740	1.740	1.660	1.670	1.670	193,900
2022-11-17	1.720	1.770	1.700	1.750	1.750	201,700
2022-11-16	1.820	1.820	1.730	1.780	1.780	338,100
2022-11-15	1.920	1.940	1.800	1.830	1.830	805,100
2022-11-14	1.750	1.890	1.740	1.870	1.870	775,300
2022-11-11	1.760	1.910	1.760	1.770	1.770	989,700
2022-11-10	1.660	1.770	1.660	1.720	1.720	734,900
2022-11-09	1.690	1.710	1.620	1.620	1.620	371,100
2022-11-08	1.630	1.750	1.630	1.700	1.700	820,100
2022-11-07	1.650	1.670	1.610	1.630	1.630	311,100
2022-11-04	1.660	1.720	1.640	1.670	1.670	1,368,200
2022-11-03	1.460	1.510	1.460	1.500	1.500	252,300
2022-11-02	1.620	1.620	1.450	1.450	1.450	529,000
2022-11-01	1.600	1.620	1.590	1.620	1.620	92,500
2022-10-31	1.530	1.560	1.480	1.520	1.520	215,200
2022-10-28	1.560	1.560	1.490	1.550	1.550	103,800
2022-10-27	1.560	1.570	1.530	1.560	1.560	135,000
2022-10-26	1.540	1.620	1.540	1.550	1.550	344,300
2022-10-25	1.430	1.530	1.430	1.520	1.520	359,300
2022-10-24	1.530	1.530	1.440	1.440	1.440	526,600
2022-10-21	1.440	1.550	1.440	1.550	1.550	259,700
2022-10-20	1.450	1.510	1.430	1.460	1.460	189,400
2022-10-19	1.450	1.490	1.450	1.450	1.450	209,800
2022-10-18	1.470	1.480	1.400	1.460	1.460	335,600
2022-10-17	1.500	1.520	1.420	1.470	1.470	564,800
2022-10-14	1.540	1.540	1.440	1.470	1.470	357,000
2022-10-13	1.440	1.560	1.440	1.550	1.550	343,700
2022-10-12	1.490	1.520	1.440	1.520	1.520	284,900
2022-10-11	1.470	1.550	1.460	1.510	1.510	248,900
2022-10-07	1.570	1.570	1.520	1.520	1.520	190,100
2022-10-06	1.640	1.670	1.600	1.610	1.610	173,100
2022-10-05	1.610	1.660	1.560	1.650	1.650	159,600
2022-10-04	1.700	1.750	1.620	1.650	1.650	317,900
2022-10-03	1.600	1.690	1.570	1.680	1.680	256,500
2022-09-30	1.530	1.590	1.500	1.580	1.580	510,200
2022-09-29	1.550	1.560	1.490	1.530	1.530	192,900
2022-09-28	1.450	1.580	1.450	1.550	1.550	392,700
2022-09-27	1.480	1.540	1.420	1.420	1.420	380,000

← NewerPage 17 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.