Taseko Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	9.850	10.230	9.800	10.190	10.190	1,057,500
2026-04-24	9.860	9.930	9.700	9.840	9.840	511,300
2026-04-23	9.960	10.300	9.650	9.800	9.800	822,000
2026-04-22	10.030	10.170	9.900	10.110	10.110	463,100
2026-04-21	10.470	10.470	9.690	9.730	9.730	767,000
2026-04-20	10.380	10.660	10.160	10.540	10.540	824,700
2026-04-17	10.760	10.870	10.460	10.530	10.530	639,800
2026-04-16	10.280	10.490	10.190	10.420	10.420	525,600
2026-04-15	10.730	10.730	10.300	10.360	10.360	841,600
2026-04-14	10.380	10.840	10.150	10.740	10.740	815,700
2026-04-13	9.900	10.310	9.730	10.240	10.240	1,030,200
2026-04-10	10.070	10.150	9.960	10.080	10.080	360,700
2026-04-09	9.920	10.220	9.760	9.840	9.840	563,900
2026-04-08	10.160	10.350	9.870	9.990	9.990	1,801,500
2026-04-07	9.350	9.410	9.050	9.390	9.390	532,300
2026-04-06	9.270	9.450	9.160	9.400	9.400	660,700
2026-04-02	8.920	9.400	8.910	9.250	9.250	1,482,900
2026-04-01	9.210	9.580	9.120	9.410	9.410	612,500
2026-03-31	8.370	9.040	8.370	9.010	9.010	1,075,500
2026-03-30	8.510	8.540	8.080	8.160	8.160	1,063,600
2026-03-27	8.000	8.400	7.940	8.290	8.290	853,000
2026-03-26	8.280	8.370	8.040	8.050	8.050	774,900
2026-03-25	8.780	8.800	8.460	8.570	8.570	738,700
2026-03-24	8.050	8.240	7.880	8.180	8.180	739,400
2026-03-23	8.220	8.410	7.980	8.160	8.160	1,660,000
2026-03-20	8.130	8.360	7.730	7.860	7.860	14,705,600
2026-03-19	7.780	8.170	7.530	8.070	8.070	1,803,400
2026-03-18	8.960	8.970	8.520	8.530	8.530	1,175,200
2026-03-17	9.280	9.320	9.020	9.140	9.140	1,085,000
2026-03-16	9.110	9.400	9.060	9.280	9.280	1,832,600
2026-03-13	9.470	9.600	9.000	9.040	9.040	1,111,300
2026-03-12	9.810	9.840	9.500	9.550	9.550	1,425,700
2026-03-11	9.950	10.100	9.660	9.980	9.980	706,000
2026-03-10	10.010	10.210	9.860	10.020	10.020	1,351,918
2026-03-09	9.000	9.770	9.000	9.750	9.750	1,753,847
2026-03-06	9.980	10.210	9.690	9.790	9.790	1,380,100
2026-03-05	10.990	10.990	10.130	10.270	10.270	1,408,700
2026-03-04	11.250	11.440	11.080	11.200	11.200	1,086,400
2026-03-03	11.340	11.510	10.930	10.990	10.990	1,508,300
2026-03-02	12.080	12.080	11.670	11.960	11.960	1,711,500
2026-02-27	11.600	12.150	11.600	12.150	12.150	3,287,200
2026-02-26	11.300	11.680	11.170	11.660	11.660	1,037,300
2026-02-25	11.760	12.040	11.310	11.340	11.340	3,066,300
2026-02-24	10.840	11.740	10.730	11.520	11.520	2,033,000
2026-02-23	10.800	11.210	10.690	10.840	10.840	1,132,000
2026-02-20	10.580	10.950	10.370	10.920	10.920	2,159,700
2026-02-19	10.620	10.880	10.210	10.520	10.520	1,621,500
2026-02-18	11.190	11.250	10.850	11.010	11.010	1,265,500
2026-02-17	10.940	11.190	10.240	10.890	10.890	1,504,400
2026-02-13	10.630	11.370	10.470	11.310	11.310	1,004,000
2026-02-12	11.260	11.380	10.600	10.640	10.640	1,292,600
2026-02-11	11.510	11.580	11.060	11.370	11.370	1,133,500
2026-02-10	11.090	11.270	10.810	11.080	11.080	790,300
2026-02-09	10.870	11.260	10.770	11.190	11.190	719,900
2026-02-06	10.600	10.760	10.460	10.720	10.720	1,328,300
2026-02-05	10.880	11.240	10.330	10.400	10.400	949,300
2026-02-04	12.430	12.470	10.910	11.440	11.440	1,627,000
2026-02-03	11.090	12.040	11.040	12.020	12.020	1,810,500
2026-02-02	10.100	10.710	10.100	10.550	10.550	1,560,900
2026-01-30	10.880	11.000	10.150	10.350	10.350	2,432,800

← NewerPage 3 of 21 · 1,258 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.