Taseko Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	1.430	1.440	1.370	1.410	1.410	642,400
2022-06-29	1.530	1.540	1.440	1.470	1.470	235,500
2022-06-28	1.570	1.600	1.500	1.520	1.520	337,400
2022-06-27	1.540	1.590	1.500	1.550	1.550	281,600
2022-06-24	1.430	1.520	1.410	1.490	1.490	424,000
2022-06-23	1.520	1.540	1.400	1.420	1.420	519,000
2022-06-22	1.630	1.630	1.520	1.520	1.520	432,600
2022-06-21	1.670	1.720	1.660	1.670	1.670	160,900
2022-06-20	1.650	1.670	1.650	1.650	1.650	56,900
2022-06-17	1.680	1.710	1.620	1.710	1.710	458,800
2022-06-16	1.740	1.760	1.670	1.690	1.690	382,200
2022-06-15	1.790	1.840	1.740	1.770	1.770	282,600
2022-06-14	1.820	1.830	1.760	1.790	1.790	229,800
2022-06-13	1.840	1.890	1.770	1.820	1.820	292,600
2022-06-10	1.920	1.950	1.900	1.930	1.930	332,500
2022-06-09	2.010	2.010	1.950	1.960	1.960	153,300
2022-06-08	2.040	2.040	2.000	2.020	2.020	215,700
2022-06-07	2.090	2.090	2.030	2.040	2.040	325,900
2022-06-06	2.110	2.120	2.070	2.100	2.100	189,900
2022-06-03	2.140	2.150	2.070	2.080	2.080	232,000
2022-06-02	2.120	2.190	2.120	2.180	2.180	391,500
2022-06-01	2.040	2.090	2.000	2.080	2.080	499,600
2022-05-31	2.160	2.160	1.990	1.990	1.990	5,888,200
2022-05-30	2.120	2.220	2.110	2.180	2.180	266,500
2022-05-27	2.110	2.130	2.060	2.120	2.120	364,300
2022-05-26	2.050	2.110	2.050	2.080	2.080	341,900
2022-05-25	2.000	2.070	2.000	2.050	2.050	374,600
2022-05-24	2.050	2.060	1.980	2.010	2.010	596,800
2022-05-20	2.080	2.080	1.990	2.040	2.040	524,200
2022-05-19	1.970	2.090	1.950	2.060	2.060	536,300
2022-05-18	2.030	2.110	1.950	1.980	1.980	561,700
2022-05-17	2.010	2.080	1.990	2.040	2.040	628,300
2022-05-16	1.850	1.950	1.820	1.930	1.930	781,200
2022-05-13	1.750	1.870	1.750	1.850	1.850	1,176,200
2022-05-12	1.830	1.830	1.710	1.720	1.720	1,425,600
2022-05-11	1.920	1.960	1.840	1.840	1.840	743,300
2022-05-10	2.030	2.030	1.890	1.900	1.900	763,500
2022-05-09	2.160	2.170	2.000	2.010	2.010	859,000
2022-05-06	2.250	2.270	2.180	2.190	2.190	992,100
2022-05-05	2.520	2.530	2.270	2.290	2.290	524,300
2022-05-04	2.410	2.470	2.330	2.440	2.440	423,400
2022-05-03	2.400	2.440	2.360	2.380	2.380	320,300
2022-05-02	2.440	2.460	2.360	2.390	2.390	507,500
2022-04-29	2.550	2.600	2.490	2.490	2.490	293,200
2022-04-28	2.460	2.560	2.410	2.560	2.560	487,800
2022-04-27	2.440	2.510	2.400	2.430	2.430	453,800
2022-04-26	2.530	2.550	2.390	2.400	2.400	461,400
2022-04-25	2.510	2.530	2.420	2.510	2.510	623,100
2022-04-22	2.660	2.670	2.530	2.550	2.550	389,400
2022-04-21	2.860	2.860	2.640	2.670	2.670	458,600
2022-04-20	2.850	2.890	2.790	2.850	2.850	279,000
2022-04-19	2.900	2.910	2.850	2.850	2.850	234,700
2022-04-18	2.820	2.970	2.810	2.920	2.920	547,100
2022-04-14	2.800	2.860	2.790	2.830	2.830	284,300
2022-04-13	2.740	2.820	2.740	2.810	2.810	277,600
2022-04-12	2.750	2.800	2.720	2.740	2.740	205,700
2022-04-11	2.770	2.770	2.680	2.710	2.710	148,400
2022-04-08	2.770	2.800	2.740	2.770	2.770	174,600
2022-04-07	2.720	2.800	2.720	2.750	2.750	217,500
2022-04-06	2.860	2.860	2.690	2.740	2.740	415,900

← NewerPage 19 of 21 · 1,260 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.