Taseko Mines Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 4.320 | 4.660 | 4.160 | 4.260 | 4.260 | 1,116,800 |
| 2025-08-06 | 4.260 | 4.280 | 4.140 | 4.170 | 4.170 | 406,200 |
| 2025-08-05 | 4.340 | 4.340 | 4.160 | 4.230 | 4.230 | 688,500 |
| 2025-08-01 | 4.170 | 4.250 | 4.130 | 4.250 | 4.250 | 705,300 |
| 2025-07-31 | 4.230 | 4.380 | 4.230 | 4.250 | 4.250 | 643,700 |
| 2025-07-30 | 4.550 | 4.610 | 4.090 | 4.260 | 4.260 | 1,495,200 |
| 2025-07-29 | 4.680 | 4.750 | 4.570 | 4.620 | 4.620 | 274,600 |
| 2025-07-28 | 4.690 | 4.710 | 4.550 | 4.700 | 4.700 | 268,600 |
| 2025-07-25 | 4.690 | 4.740 | 4.630 | 4.700 | 4.700 | 199,900 |
| 2025-07-24 | 4.700 | 4.780 | 4.630 | 4.700 | 4.700 | 308,900 |
| 2025-07-23 | 4.730 | 4.930 | 4.650 | 4.700 | 4.700 | 603,400 |
| 2025-07-22 | 4.580 | 4.700 | 4.400 | 4.690 | 4.690 | 670,800 |
| 2025-07-21 | 4.500 | 4.540 | 4.420 | 4.440 | 4.440 | 383,500 |
| 2025-07-18 | 4.470 | 4.530 | 4.350 | 4.400 | 4.400 | 264,000 |
| 2025-07-17 | 4.500 | 4.500 | 4.370 | 4.430 | 4.430 | 543,200 |
| 2025-07-16 | 4.810 | 4.810 | 4.470 | 4.500 | 4.500 | 563,500 |
| 2025-07-15 | 4.870 | 4.890 | 4.750 | 4.820 | 4.820 | 251,200 |
| 2025-07-14 | 4.860 | 4.970 | 4.840 | 4.860 | 4.860 | 447,600 |
| 2025-07-11 | 4.950 | 4.980 | 4.840 | 4.910 | 4.910 | 443,600 |
| 2025-07-10 | 4.770 | 4.990 | 4.690 | 4.980 | 4.980 | 966,700 |
| 2025-07-09 | 4.860 | 4.860 | 4.430 | 4.620 | 4.620 | 989,500 |
| 2025-07-08 | 4.590 | 5.050 | 4.330 | 4.700 | 4.700 | 2,791,600 |
| 2025-07-07 | 4.380 | 4.490 | 4.310 | 4.480 | 4.480 | 395,600 |
| 2025-07-04 | 4.400 | 4.410 | 4.340 | 4.400 | 4.400 | 155,600 |
| 2025-07-03 | 4.520 | 4.550 | 4.420 | 4.430 | 4.430 | 539,500 |
| 2025-07-02 | 4.390 | 4.620 | 4.390 | 4.570 | 4.570 | 1,310,700 |
| 2025-06-30 | 4.200 | 4.320 | 4.140 | 4.300 | 4.300 | 560,000 |
| 2025-06-27 | 4.270 | 4.330 | 4.170 | 4.210 | 4.210 | 576,200 |
| 2025-06-26 | 4.120 | 4.330 | 4.110 | 4.320 | 4.320 | 1,024,500 |
| 2025-06-25 | 3.970 | 4.040 | 3.900 | 4.020 | 4.020 | 476,800 |
| 2025-06-24 | 3.970 | 3.980 | 3.910 | 3.960 | 3.960 | 203,900 |
| 2025-06-23 | 3.870 | 3.950 | 3.830 | 3.940 | 3.940 | 357,300 |
| 2025-06-20 | 4.030 | 4.030 | 3.850 | 3.880 | 3.880 | 480,100 |
| 2025-06-19 | 4.030 | 4.050 | 3.980 | 3.990 | 3.990 | 101,900 |
| 2025-06-18 | 3.970 | 4.130 | 3.960 | 4.100 | 4.100 | 540,100 |
| 2025-06-17 | 3.980 | 3.980 | 3.900 | 3.970 | 3.970 | 246,300 |
| 2025-06-16 | 4.150 | 4.200 | 3.950 | 3.960 | 3.960 | 475,400 |
| 2025-06-13 | 3.900 | 4.120 | 3.880 | 4.110 | 4.110 | 523,900 |
| 2025-06-12 | 3.970 | 4.000 | 3.910 | 3.970 | 3.970 | 451,000 |
| 2025-06-11 | 4.060 | 4.060 | 3.890 | 3.970 | 3.970 | 762,500 |
| 2025-06-10 | 4.250 | 4.260 | 4.050 | 4.070 | 4.070 | 1,329,200 |
| 2025-06-09 | 4.190 | 4.290 | 4.110 | 4.230 | 4.230 | 1,051,400 |
| 2025-06-06 | 3.750 | 4.230 | 3.740 | 4.190 | 4.190 | 4,108,500 |
| 2025-06-05 | 3.480 | 3.600 | 3.470 | 3.560 | 3.560 | 677,900 |
| 2025-06-04 | 3.310 | 3.430 | 3.280 | 3.400 | 3.400 | 508,700 |
| 2025-06-03 | 3.280 | 3.305 | 3.230 | 3.280 | 3.280 | 286,192 |
| 2025-06-02 | 3.160 | 3.360 | 3.140 | 3.290 | 3.290 | 1,105,690 |
| 2025-05-30 | 3.090 | 3.100 | 3.030 | 3.090 | 3.090 | 719,300 |
| 2025-05-29 | 3.060 | 3.150 | 3.050 | 3.130 | 3.130 | 561,800 |
| 2025-05-28 | 3.060 | 3.060 | 3.000 | 3.030 | 3.030 | 424,000 |
| 2025-05-27 | 3.000 | 3.070 | 3.000 | 3.070 | 3.070 | 347,200 |
| 2025-05-26 | 3.000 | 3.070 | 2.940 | 3.040 | 3.040 | 345,300 |
| 2025-05-23 | 2.860 | 2.960 | 2.840 | 2.960 | 2.960 | 277,900 |
| 2025-05-22 | 2.850 | 2.910 | 2.800 | 2.860 | 2.860 | 391,300 |
| 2025-05-21 | 2.860 | 2.900 | 2.840 | 2.870 | 2.870 | 240,600 |
| 2025-05-20 | 2.850 | 2.870 | 2.780 | 2.870 | 2.870 | 231,900 |
| 2025-05-16 | 2.790 | 2.820 | 2.740 | 2.800 | 2.800 | 247,600 |
| 2025-05-15 | 2.860 | 2.860 | 2.760 | 2.820 | 2.820 | 252,800 |
| 2025-05-14 | 2.890 | 2.890 | 2.850 | 2.870 | 2.870 | 154,100 |
| 2025-05-13 | 2.970 | 2.970 | 2.880 | 2.880 | 2.880 | 442,800 |
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.