Taseko Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	2.950	2.990	2.860	2.870	2.870	226,400
2022-04-04	2.970	2.990	2.920	2.980	2.980	245,300
2022-04-01	2.870	3.000	2.860	2.950	2.950	607,400
2022-03-31	2.810	2.880	2.800	2.880	2.880	328,400
2022-03-30	2.800	2.840	2.750	2.800	2.800	188,300
2022-03-29	2.760	2.800	2.700	2.800	2.800	210,600
2022-03-28	2.830	2.830	2.750	2.780	2.780	163,600
2022-03-25	2.900	2.930	2.820	2.820	2.820	181,300
2022-03-24	2.880	2.940	2.860	2.920	2.920	429,700
2022-03-23	2.810	2.900	2.800	2.850	2.850	444,500
2022-03-22	2.830	2.840	2.770	2.800	2.800	343,100
2022-03-21	2.740	2.840	2.720	2.810	2.810	801,300
2022-03-18	2.640	2.760	2.630	2.740	2.740	1,092,300
2022-03-17	2.600	2.670	2.590	2.640	2.640	270,700
2022-03-16	2.520	2.580	2.490	2.560	2.560	375,500
2022-03-15	2.470	2.500	2.440	2.480	2.480	249,300
2022-03-14	2.630	2.630	2.480	2.500	2.500	398,800
2022-03-11	2.750	2.750	2.660	2.660	2.660	181,800
2022-03-10	2.780	2.830	2.740	2.760	2.760	378,100
2022-03-09	2.530	2.780	2.530	2.780	2.780	1,294,900
2022-03-08	2.600	2.690	2.590	2.650	2.650	559,100
2022-03-07	2.690	2.720	2.580	2.600	2.600	540,200
2022-03-04	2.690	2.710	2.610	2.710	2.710	495,700
2022-03-03	2.540	2.680	2.540	2.640	2.640	652,600
2022-03-02	2.460	2.530	2.460	2.520	2.520	315,000
2022-03-01	2.450	2.500	2.430	2.470	2.470	292,000
2022-02-28	2.400	2.440	2.360	2.410	2.410	246,200
2022-02-25	2.380	2.440	2.370	2.420	2.420	308,400
2022-02-24	2.280	2.380	2.240	2.370	2.370	546,400
2022-02-23	2.390	2.400	2.300	2.330	2.330	335,400
2022-02-22	2.400	2.420	2.330	2.370	2.370	394,800
2022-02-18	2.470	2.480	2.390	2.420	2.420	251,000
2022-02-17	2.510	2.530	2.460	2.460	2.460	235,900
2022-02-16	2.480	2.530	2.450	2.530	2.530	256,600
2022-02-15	2.480	2.510	2.460	2.480	2.480	196,700
2022-02-14	2.500	2.540	2.460	2.460	2.460	217,200
2022-02-11	2.500	2.550	2.480	2.500	2.500	405,200
2022-02-10	2.530	2.620	2.510	2.540	2.540	684,100
2022-02-09	2.480	2.580	2.470	2.560	2.560	671,800
2022-02-08	2.380	2.460	2.350	2.450	2.450	412,400
2022-02-07	2.400	2.420	2.350	2.360	2.360	242,400
2022-02-04	2.380	2.410	2.350	2.380	2.380	218,700
2022-02-03	2.410	2.420	2.350	2.370	2.370	249,500
2022-02-02	2.490	2.500	2.420	2.440	2.440	205,200
2022-02-01	2.470	2.500	2.440	2.480	2.480	258,200
2022-01-31	2.360	2.430	2.330	2.430	2.430	391,600
2022-01-28	2.380	2.400	2.310	2.400	2.400	429,100
2022-01-27	2.400	2.460	2.360	2.400	2.400	616,500
2022-01-26	2.540	2.540	2.390	2.440	2.440	498,000
2022-01-25	2.380	2.500	2.330	2.500	2.500	543,300
2022-01-24	2.360	2.440	2.290	2.420	2.420	864,100
2022-01-21	2.520	2.530	2.440	2.450	2.450	557,900
2022-01-20	2.660	2.680	2.540	2.560	2.560	472,300
2022-01-19	2.570	2.670	2.540	2.640	2.640	672,700
2022-01-18	2.520	2.600	2.490	2.530	2.530	497,400
2022-01-17	2.510	2.550	2.500	2.550	2.550	92,500
2022-01-14	2.530	2.540	2.460	2.530	2.530	701,400
2022-01-13	2.730	2.730	2.540	2.570	2.570	563,400
2022-01-12	2.700	2.750	2.660	2.740	2.740	433,300
2022-01-11	2.580	2.650	2.510	2.630	2.630	424,400

← NewerPage 20 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.