Taseko Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	1.550	1.550	1.430	1.450	1.450	665,700
2022-09-23	1.680	1.680	1.560	1.560	1.560	594,100
2022-09-22	1.750	1.800	1.710	1.730	1.730	200,700
2022-09-21	1.750	1.750	1.680	1.720	1.720	275,500
2022-09-20	1.770	1.770	1.690	1.740	1.740	300,000
2022-09-19	1.570	1.780	1.550	1.780	1.780	334,800
2022-09-16	1.550	1.620	1.500	1.570	1.570	703,600
2022-09-15	1.570	1.640	1.550	1.560	1.560	215,200
2022-09-14	1.550	1.650	1.530	1.550	1.550	387,200
2022-09-13	1.590	1.660	1.560	1.560	1.560	299,500
2022-09-12	1.550	1.660	1.540	1.650	1.650	417,300
2022-09-09	1.480	1.540	1.470	1.540	1.540	198,700
2022-09-08	1.360	1.460	1.360	1.440	1.440	243,500
2022-09-07	1.340	1.380	1.330	1.360	1.360	169,200
2022-09-06	1.320	1.380	1.250	1.360	1.360	330,600
2022-09-02	1.360	1.370	1.310	1.350	1.350	247,900
2022-09-01	1.360	1.360	1.310	1.320	1.320	177,900
2022-08-31	1.370	1.420	1.360	1.370	1.370	296,000
2022-08-30	1.450	1.460	1.360	1.360	1.360	229,200
2022-08-29	1.420	1.490	1.410	1.460	1.460	190,700
2022-08-26	1.550	1.560	1.440	1.440	1.440	430,800
2022-08-25	1.520	1.540	1.480	1.530	1.530	343,200
2022-08-24	1.450	1.490	1.430	1.480	1.480	115,200
2022-08-23	1.390	1.500	1.390	1.460	1.460	504,200
2022-08-22	1.400	1.420	1.340	1.380	1.380	305,900
2022-08-19	1.440	1.440	1.390	1.420	1.420	330,200
2022-08-18	1.410	1.450	1.410	1.430	1.430	256,700
2022-08-17	1.460	1.460	1.370	1.370	1.370	556,300
2022-08-16	1.540	1.540	1.460	1.480	1.480	514,400
2022-08-15	1.500	1.620	1.500	1.530	1.530	782,900
2022-08-12	1.470	1.500	1.390	1.410	1.410	521,900
2022-08-11	1.510	1.540	1.440	1.460	1.460	462,500
2022-08-10	1.350	1.500	1.340	1.470	1.470	355,000
2022-08-09	1.330	1.380	1.290	1.320	1.320	738,800
2022-08-08	1.400	1.470	1.400	1.430	1.430	384,200
2022-08-05	1.300	1.380	1.300	1.360	1.360	310,900
2022-08-04	1.300	1.320	1.270	1.310	1.310	174,600
2022-08-03	1.340	1.340	1.260	1.270	1.270	227,000
2022-08-02	1.390	1.390	1.320	1.340	1.340	293,800
2022-07-29	1.370	1.430	1.340	1.410	1.410	330,000
2022-07-28	1.380	1.390	1.320	1.330	1.330	246,100
2022-07-27	1.270	1.330	1.240	1.320	1.320	226,000
2022-07-26	1.300	1.310	1.240	1.250	1.250	115,700
2022-07-25	1.330	1.330	1.290	1.300	1.300	252,800
2022-07-22	1.260	1.330	1.260	1.310	1.310	589,200
2022-07-21	1.240	1.260	1.220	1.250	1.250	593,700
2022-07-20	1.220	1.270	1.210	1.260	1.260	380,600
2022-07-19	1.250	1.250	1.200	1.220	1.220	188,600
2022-07-18	1.240	1.260	1.230	1.250	1.250	239,700
2022-07-15	1.190	1.200	1.150	1.190	1.190	551,400
2022-07-14	1.200	1.250	1.170	1.170	1.170	579,800
2022-07-13	1.300	1.300	1.220	1.230	1.230	254,700
2022-07-12	1.380	1.380	1.280	1.290	1.290	272,700
2022-07-11	1.340	1.420	1.330	1.400	1.400	573,600
2022-07-08	1.390	1.390	1.310	1.370	1.370	691,300
2022-07-07	1.340	1.410	1.340	1.410	1.410	507,900
2022-07-06	1.270	1.300	1.170	1.270	1.270	598,200
2022-07-05	1.310	1.310	1.250	1.280	1.280	288,300
2022-07-04	1.410	1.410	1.350	1.370	1.370	143,000
2022-06-30	1.430	1.440	1.370	1.410	1.410	642,400

← NewerPage 18 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.