Taseko Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	2.570	2.600	2.490	2.560	2.560	267,500
2022-01-07	2.650	2.650	2.540	2.600	2.600	202,900
2022-01-06	2.700	2.710	2.610	2.610	2.610	447,500
2022-01-05	2.740	2.880	2.730	2.740	2.740	780,000
2022-01-04	2.680	2.760	2.650	2.720	2.720	501,800
2021-12-31	2.580	2.610	2.520	2.600	2.600	257,400
2021-12-30	2.620	2.650	2.560	2.560	2.560	205,900
2021-12-29	2.640	2.680	2.550	2.610	2.610	472,100
2021-12-24	2.570	2.620	2.570	2.590	2.590	55,600
2021-12-23	2.580	2.640	2.550	2.570	2.570	435,700
2021-12-22	2.500	2.580	2.490	2.580	2.580	439,900
2021-12-21	2.420	2.510	2.420	2.500	2.500	320,100
2021-12-20	2.340	2.400	2.310	2.380	2.380	382,800
2021-12-17	2.400	2.430	2.360	2.390	2.390	325,600
2021-12-16	2.490	2.540	2.400	2.420	2.420	299,400
2021-12-15	2.460	2.500	2.300	2.440	2.440	633,700
2021-12-14	2.560	2.610	2.470	2.470	2.470	276,600
2021-12-13	2.570	2.620	2.480	2.600	2.600	481,700
2021-12-10	2.660	2.670	2.550	2.570	2.570	513,800
2021-12-09	2.670	2.670	2.580	2.630	2.630	370,300
2021-12-08	2.720	2.770	2.690	2.710	2.710	409,200
2021-12-07	2.600	2.760	2.600	2.720	2.720	1,049,600
2021-12-06	2.600	2.650	2.510	2.620	2.620	506,500
2021-12-03	2.620	2.620	2.520	2.580	2.580	537,900
2021-12-02	2.580	2.690	2.540	2.630	2.630	634,100
2021-12-01	2.630	2.720	2.550	2.570	2.570	522,200
2021-11-30	2.660	2.720	2.560	2.640	2.640	584,800
2021-11-29	2.620	2.700	2.540	2.690	2.690	525,100
2021-11-26	2.570	2.600	2.520	2.540	2.540	498,500
2021-11-25	2.730	2.730	2.680	2.710	2.710	39,900
2021-11-24	2.680	2.740	2.610	2.740	2.740	348,900
2021-11-23	2.710	2.780	2.640	2.660	2.660	258,000
2021-11-22	2.600	2.780	2.560	2.690	2.690	727,800
2021-11-19	2.500	2.550	2.460	2.500	2.500	357,600
2021-11-18	2.490	2.530	2.410	2.490	2.490	385,400
2021-11-17	2.540	2.600	2.460	2.470	2.470	272,400
2021-11-16	2.600	2.610	2.550	2.560	2.560	217,400
2021-11-15	2.700	2.700	2.610	2.620	2.620	264,800
2021-11-12	2.740	2.760	2.670	2.710	2.710	208,500
2021-11-11	2.690	2.830	2.680	2.740	2.740	737,000
2021-11-10	2.740	2.750	2.620	2.640	2.640	274,900
2021-11-09	2.790	2.790	2.700	2.740	2.740	274,600
2021-11-08	2.720	2.810	2.720	2.800	2.800	573,700
2021-11-05	2.770	2.790	2.680	2.720	2.720	326,600
2021-11-04	2.900	2.960	2.710	2.760	2.760	1,256,600
2021-11-03	2.690	2.850	2.670	2.850	2.850	521,700
2021-11-02	2.710	2.730	2.630	2.700	2.700	251,300
2021-11-01	2.620	2.740	2.620	2.720	2.720	346,100
2021-10-29	2.650	2.690	2.600	2.610	2.610	313,700
2021-10-28	2.630	2.720	2.610	2.660	2.660	372,700
2021-10-27	2.810	2.810	2.620	2.620	2.620	590,500
2021-10-26	2.930	2.930	2.820	2.840	2.840	344,300
2021-10-25	2.860	2.970	2.850	2.920	2.920	676,200
2021-10-22	2.750	2.870	2.650	2.840	2.840	475,800
2021-10-21	2.780	2.790	2.670	2.730	2.730	553,500
2021-10-20	2.780	2.890	2.750	2.800	2.800	370,700
2021-10-19	2.860	2.860	2.780	2.810	2.810	526,600
2021-10-18	2.790	2.920	2.750	2.860	2.860	519,700
2021-10-15	2.790	2.910	2.720	2.770	2.770	642,300
2021-10-14	2.730	2.800	2.640	2.710	2.710	738,700

← NewerPage 21 of 21 · 1,260 trading days

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.