Taseko Mines Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 6.330 | 6.360 | 6.130 | 6.280 | 6.280 | 611,800 |
| 2025-10-31 | 6.290 | 6.430 | 6.180 | 6.350 | 6.350 | 905,600 |
| 2025-10-30 | 6.240 | 6.310 | 6.080 | 6.270 | 6.270 | 573,900 |
| 2025-10-29 | 6.040 | 6.360 | 6.040 | 6.280 | 6.280 | 1,274,100 |
| 2025-10-28 | 5.660 | 5.980 | 5.660 | 5.950 | 5.950 | 860,300 |
| 2025-10-27 | 5.700 | 5.720 | 5.540 | 5.670 | 5.670 | 516,000 |
| 2025-10-24 | 5.760 | 5.770 | 5.620 | 5.690 | 5.690 | 1,160,500 |
| 2025-10-23 | 5.650 | 5.850 | 5.600 | 5.690 | 5.690 | 1,310,100 |
| 2025-10-22 | 5.170 | 5.480 | 5.170 | 5.450 | 5.450 | 948,000 |
| 2025-10-21 | 5.380 | 5.420 | 5.190 | 5.260 | 5.260 | 688,200 |
| 2025-10-20 | 5.490 | 5.610 | 5.440 | 5.580 | 5.580 | 760,900 |
| 2025-10-17 | 5.540 | 5.560 | 5.350 | 5.430 | 5.430 | 936,000 |
| 2025-10-16 | 5.770 | 5.900 | 5.650 | 5.680 | 5.680 | 1,638,400 |
| 2025-10-15 | 6.360 | 6.370 | 5.920 | 6.070 | 6.070 | 1,069,800 |
| 2025-10-14 | 6.310 | 6.390 | 6.120 | 6.160 | 6.160 | 468,500 |
| 2025-10-10 | 6.250 | 6.380 | 6.100 | 6.160 | 6.160 | 929,300 |
| 2025-10-09 | 6.390 | 6.730 | 6.200 | 6.240 | 6.240 | 1,067,600 |
| 2025-10-08 | 5.880 | 6.170 | 5.880 | 6.150 | 6.150 | 1,141,000 |
| 2025-10-07 | 5.810 | 5.930 | 5.690 | 5.790 | 5.790 | 803,600 |
| 2025-10-06 | 5.850 | 5.890 | 5.700 | 5.730 | 5.730 | 615,100 |
| 2025-10-03 | 5.910 | 5.980 | 5.780 | 5.790 | 5.790 | 1,049,600 |
| 2025-10-02 | 5.930 | 5.930 | 5.730 | 5.860 | 5.860 | 591,200 |
| 2025-10-01 | 5.900 | 5.960 | 5.800 | 5.830 | 5.830 | 769,900 |
| 2025-09-30 | 5.840 | 6.000 | 5.780 | 5.900 | 5.900 | 669,900 |
| 2025-09-29 | 5.770 | 5.910 | 5.670 | 5.890 | 5.890 | 809,600 |
| 2025-09-26 | 5.660 | 5.740 | 5.600 | 5.650 | 5.650 | 645,700 |
| 2025-09-25 | 5.620 | 5.710 | 5.460 | 5.660 | 5.660 | 1,258,100 |
| 2025-09-24 | 5.400 | 5.850 | 5.380 | 5.630 | 5.630 | 1,694,700 |
| 2025-09-23 | 5.270 | 5.390 | 5.150 | 5.150 | 5.150 | 930,300 |
| 2025-09-22 | 5.190 | 5.360 | 5.130 | 5.260 | 5.260 | 576,900 |
| 2025-09-19 | 5.090 | 5.190 | 5.090 | 5.170 | 5.170 | 896,800 |
| 2025-09-18 | 5.060 | 5.110 | 5.010 | 5.050 | 5.050 | 456,500 |
| 2025-09-17 | 4.990 | 5.090 | 4.860 | 5.050 | 5.050 | 745,800 |
| 2025-09-16 | 5.030 | 5.050 | 4.950 | 4.990 | 4.990 | 588,200 |
| 2025-09-15 | 4.930 | 5.100 | 4.900 | 5.020 | 5.020 | 749,300 |
| 2025-09-12 | 4.850 | 4.960 | 4.820 | 4.940 | 4.940 | 369,100 |
| 2025-09-11 | 4.700 | 4.850 | 4.670 | 4.830 | 4.830 | 446,800 |
| 2025-09-10 | 4.730 | 4.770 | 4.670 | 4.720 | 4.720 | 308,300 |
| 2025-09-09 | 4.790 | 4.910 | 4.660 | 4.670 | 4.670 | 587,100 |
| 2025-09-08 | 4.680 | 4.780 | 4.640 | 4.780 | 4.780 | 417,900 |
| 2025-09-05 | 4.700 | 4.730 | 4.620 | 4.630 | 4.630 | 423,100 |
| 2025-09-04 | 4.680 | 4.700 | 4.540 | 4.630 | 4.630 | 457,300 |
| 2025-09-03 | 4.570 | 4.760 | 4.540 | 4.720 | 4.720 | 568,900 |
| 2025-09-02 | 4.450 | 4.560 | 4.330 | 4.560 | 4.560 | 450,700 |
| 2025-08-29 | 4.450 | 4.490 | 4.390 | 4.480 | 4.480 | 329,500 |
| 2025-08-28 | 4.380 | 4.430 | 4.340 | 4.380 | 4.380 | 242,100 |
| 2025-08-27 | 4.370 | 4.400 | 4.320 | 4.380 | 4.380 | 228,800 |
| 2025-08-26 | 4.420 | 4.460 | 4.380 | 4.410 | 4.410 | 472,100 |
| 2025-08-25 | 4.350 | 4.480 | 4.350 | 4.470 | 4.470 | 383,000 |
| 2025-08-22 | 4.320 | 4.420 | 4.280 | 4.350 | 4.350 | 862,500 |
| 2025-08-21 | 4.270 | 4.350 | 4.260 | 4.300 | 4.300 | 498,500 |
| 2025-08-20 | 4.310 | 4.310 | 4.190 | 4.290 | 4.290 | 299,100 |
| 2025-08-19 | 4.400 | 4.400 | 4.260 | 4.260 | 4.260 | 283,800 |
| 2025-08-18 | 4.520 | 4.520 | 4.330 | 4.360 | 4.360 | 740,400 |
| 2025-08-15 | 4.640 | 4.640 | 4.470 | 4.530 | 4.530 | 303,200 |
| 2025-08-14 | 4.570 | 4.590 | 4.480 | 4.580 | 4.580 | 532,900 |
| 2025-08-13 | 4.400 | 4.810 | 4.400 | 4.640 | 4.640 | 1,076,200 |
| 2025-08-12 | 4.320 | 4.400 | 4.260 | 4.370 | 4.370 | 460,200 |
| 2025-08-11 | 4.340 | 4.410 | 4.270 | 4.270 | 4.270 | 242,100 |
| 2025-08-08 | 4.310 | 4.450 | 4.250 | 4.350 | 4.350 | 447,000 |
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.