Taseko Mines Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 11.760 | 12.150 | 11.080 | 11.620 | 11.620 | 1,649,600 |
| 2026-01-28 | 11.200 | 11.300 | 10.840 | 11.220 | 11.220 | 3,568,600 |
| 2026-01-27 | 10.720 | 11.220 | 10.510 | 11.160 | 11.160 | 933,868 |
| 2026-01-26 | 11.070 | 11.460 | 10.680 | 10.740 | 10.740 | 1,946,120 |
| 2026-01-23 | 10.140 | 10.580 | 9.950 | 10.450 | 10.450 | 1,359,100 |
| 2026-01-22 | 9.770 | 10.320 | 9.770 | 9.920 | 9.920 | 2,173,500 |
| 2026-01-21 | 9.960 | 10.130 | 9.630 | 9.800 | 9.800 | 2,070,000 |
| 2026-01-20 | 9.800 | 9.900 | 9.450 | 9.850 | 9.850 | 1,548,900 |
| 2026-01-19 | 9.750 | 9.850 | 9.660 | 9.800 | 9.800 | 310,600 |
| 2026-01-16 | 9.810 | 9.900 | 9.490 | 9.810 | 9.810 | 822,600 |
| 2026-01-15 | 9.930 | 10.060 | 9.750 | 9.910 | 9.910 | 1,806,300 |
| 2026-01-14 | 9.110 | 10.300 | 9.110 | 10.120 | 10.120 | 1,891,100 |
| 2026-01-13 | 9.000 | 9.110 | 8.700 | 9.030 | 9.030 | 1,677,100 |
| 2026-01-12 | 8.480 | 8.770 | 8.340 | 8.690 | 8.690 | 1,422,700 |
| 2026-01-09 | 8.360 | 8.380 | 8.110 | 8.280 | 8.280 | 1,508,900 |
| 2026-01-08 | 8.300 | 8.350 | 7.880 | 8.210 | 8.210 | 1,755,800 |
| 2026-01-07 | 8.370 | 8.470 | 8.050 | 8.440 | 8.440 | 2,008,200 |
| 2026-01-06 | 8.390 | 8.720 | 8.300 | 8.550 | 8.550 | 1,211,600 |
| 2026-01-05 | 7.970 | 8.370 | 7.960 | 8.300 | 8.300 | 1,984,100 |
| 2026-01-02 | 7.870 | 8.050 | 7.550 | 7.670 | 7.670 | 1,249,600 |
| 2025-12-31 | 7.740 | 7.930 | 7.730 | 7.770 | 7.770 | 594,900 |
| 2025-12-30 | 7.820 | 7.880 | 7.720 | 7.740 | 7.740 | 947,400 |
| 2025-12-29 | 7.690 | 7.830 | 7.570 | 7.700 | 7.700 | 1,390,400 |
| 2025-12-24 | 7.720 | 7.730 | 7.540 | 7.730 | 7.730 | 262,500 |
| 2025-12-23 | 7.710 | 7.860 | 7.650 | 7.660 | 7.660 | 1,035,100 |
| 2025-12-22 | 7.610 | 7.800 | 7.510 | 7.640 | 7.640 | 1,352,300 |
| 2025-12-19 | 7.190 | 7.590 | 7.130 | 7.550 | 7.550 | 10,110,100 |
| 2025-12-18 | 7.180 | 7.210 | 7.030 | 7.100 | 7.100 | 1,388,100 |
| 2025-12-17 | 7.300 | 7.340 | 7.070 | 7.140 | 7.140 | 1,220,400 |
| 2025-12-16 | 7.440 | 7.550 | 7.130 | 7.140 | 7.140 | 997,100 |
| 2025-12-15 | 7.600 | 7.640 | 7.370 | 7.450 | 7.450 | 1,109,300 |
| 2025-12-12 | 7.540 | 7.660 | 7.300 | 7.490 | 7.490 | 829,200 |
| 2025-12-11 | 7.300 | 7.600 | 7.240 | 7.500 | 7.500 | 754,900 |
| 2025-12-10 | 7.260 | 7.390 | 7.080 | 7.230 | 7.230 | 599,100 |
| 2025-12-09 | 7.130 | 7.265 | 6.960 | 7.260 | 7.260 | 649,151 |
| 2025-12-08 | 7.330 | 7.390 | 7.170 | 7.230 | 7.230 | 907,595 |
| 2025-12-05 | 7.490 | 7.610 | 7.300 | 7.320 | 7.320 | 830,000 |
| 2025-12-04 | 7.300 | 7.520 | 7.180 | 7.470 | 7.470 | 915,000 |
| 2025-12-03 | 7.360 | 7.420 | 7.080 | 7.330 | 7.330 | 1,015,700 |
| 2025-12-02 | 7.250 | 7.260 | 7.020 | 7.190 | 7.190 | 590,100 |
| 2025-12-01 | 7.370 | 7.370 | 7.190 | 7.240 | 7.240 | 856,900 |
| 2025-11-28 | 7.100 | 7.410 | 7.080 | 7.340 | 7.340 | 768,000 |
| 2025-11-27 | 7.080 | 7.090 | 6.990 | 7.090 | 7.090 | 217,100 |
| 2025-11-26 | 6.490 | 7.200 | 6.440 | 7.090 | 7.090 | 1,740,600 |
| 2025-11-25 | 6.260 | 6.490 | 6.170 | 6.410 | 6.410 | 777,200 |
| 2025-11-24 | 5.970 | 6.270 | 5.940 | 6.270 | 6.270 | 951,800 |
| 2025-11-21 | 6.090 | 6.100 | 5.850 | 6.030 | 6.030 | 722,500 |
| 2025-11-20 | 6.370 | 6.500 | 6.040 | 6.060 | 6.060 | 577,600 |
| 2025-11-19 | 6.140 | 6.340 | 6.140 | 6.270 | 6.270 | 696,100 |
| 2025-11-18 | 6.220 | 6.220 | 5.970 | 6.050 | 6.050 | 682,200 |
| 2025-11-17 | 6.040 | 6.420 | 6.030 | 6.280 | 6.280 | 1,111,200 |
| 2025-11-14 | 5.680 | 6.100 | 5.510 | 6.070 | 6.070 | 859,300 |
| 2025-11-13 | 6.450 | 6.590 | 5.770 | 5.930 | 5.930 | 1,654,400 |
| 2025-11-12 | 6.510 | 6.730 | 6.500 | 6.730 | 6.730 | 644,200 |
| 2025-11-11 | 6.470 | 6.480 | 6.300 | 6.440 | 6.440 | 550,500 |
| 2025-11-10 | 6.360 | 6.510 | 6.280 | 6.440 | 6.440 | 688,500 |
| 2025-11-07 | 6.040 | 6.200 | 5.990 | 6.170 | 6.170 | 418,200 |
| 2025-11-06 | 6.170 | 6.260 | 6.080 | 6.150 | 6.150 | 752,500 |
| 2025-11-05 | 5.890 | 6.170 | 5.890 | 6.130 | 6.130 | 424,100 |
| 2025-11-04 | 5.970 | 6.150 | 5.870 | 5.900 | 5.900 | 522,600 |
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.