Taseko Mines Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 2.950 | 3.020 | 2.910 | 2.950 | 2.950 | 404,500 |
| 2025-05-09 | 2.760 | 2.840 | 2.750 | 2.820 | 2.820 | 511,700 |
| 2025-05-08 | 2.620 | 2.760 | 2.620 | 2.760 | 2.760 | 701,500 |
| 2025-05-07 | 2.770 | 2.780 | 2.650 | 2.680 | 2.680 | 445,100 |
| 2025-05-06 | 2.670 | 2.810 | 2.640 | 2.810 | 2.810 | 865,600 |
| 2025-05-05 | 2.750 | 2.750 | 2.670 | 2.690 | 2.690 | 769,600 |
| 2025-05-02 | 3.000 | 3.030 | 2.710 | 2.740 | 2.740 | 1,961,100 |
| 2025-05-01 | 3.160 | 3.170 | 3.060 | 3.070 | 3.070 | 695,500 |
| 2025-04-30 | 3.080 | 3.140 | 3.020 | 3.130 | 3.130 | 520,600 |
| 2025-04-29 | 3.210 | 3.300 | 3.200 | 3.220 | 3.220 | 875,300 |
| 2025-04-28 | 3.200 | 3.280 | 3.160 | 3.260 | 3.260 | 328,500 |
| 2025-04-25 | 3.110 | 3.180 | 3.100 | 3.160 | 3.160 | 393,500 |
| 2025-04-24 | 3.110 | 3.220 | 3.110 | 3.160 | 3.160 | 432,400 |
| 2025-04-23 | 2.990 | 3.120 | 2.990 | 3.090 | 3.090 | 527,900 |
| 2025-04-22 | 2.900 | 2.980 | 2.870 | 2.940 | 2.940 | 334,900 |
| 2025-04-21 | 2.970 | 2.990 | 2.770 | 2.840 | 2.840 | 435,500 |
| 2025-04-17 | 2.880 | 2.970 | 2.870 | 2.930 | 2.930 | 551,800 |
| 2025-04-16 | 2.820 | 2.920 | 2.800 | 2.870 | 2.870 | 426,700 |
| 2025-04-15 | 2.870 | 2.940 | 2.830 | 2.920 | 2.920 | 1,078,300 |
| 2025-04-14 | 2.800 | 2.960 | 2.790 | 2.880 | 2.880 | 515,100 |
| 2025-04-11 | 2.650 | 2.800 | 2.650 | 2.780 | 2.780 | 439,300 |
| 2025-04-10 | 2.730 | 2.770 | 2.570 | 2.620 | 2.620 | 865,600 |
| 2025-04-09 | 2.450 | 2.840 | 2.420 | 2.780 | 2.780 | 1,073,400 |
| 2025-04-08 | 2.650 | 2.670 | 2.380 | 2.430 | 2.430 | 1,227,200 |
| 2025-04-07 | 2.480 | 2.720 | 2.440 | 2.520 | 2.520 | 1,595,800 |
| 2025-04-04 | 2.780 | 2.790 | 2.470 | 2.600 | 2.600 | 2,136,500 |
| 2025-04-03 | 3.020 | 3.030 | 2.880 | 2.890 | 2.890 | 575,100 |
| 2025-04-02 | 3.190 | 3.270 | 3.170 | 3.200 | 3.200 | 346,000 |
| 2025-04-01 | 3.220 | 3.280 | 3.160 | 3.260 | 3.260 | 525,100 |
| 2025-03-31 | 3.200 | 3.240 | 3.080 | 3.220 | 3.220 | 556,000 |
| 2025-03-28 | 3.450 | 3.450 | 3.230 | 3.250 | 3.250 | 760,700 |
| 2025-03-27 | 3.470 | 3.480 | 3.420 | 3.470 | 3.470 | 323,600 |
| 2025-03-26 | 3.570 | 3.600 | 3.440 | 3.480 | 3.480 | 386,300 |
| 2025-03-25 | 3.490 | 3.600 | 3.490 | 3.580 | 3.580 | 533,700 |
| 2025-03-24 | 3.480 | 3.510 | 3.440 | 3.460 | 3.460 | 605,800 |
| 2025-03-21 | 3.480 | 3.490 | 3.400 | 3.440 | 3.440 | 476,900 |
| 2025-03-20 | 3.450 | 3.570 | 3.420 | 3.540 | 3.540 | 634,200 |
| 2025-03-19 | 3.440 | 3.520 | 3.400 | 3.500 | 3.500 | 790,400 |
| 2025-03-18 | 3.470 | 3.510 | 3.420 | 3.420 | 3.420 | 740,100 |
| 2025-03-17 | 3.380 | 3.470 | 3.380 | 3.400 | 3.400 | 597,500 |
| 2025-03-14 | 3.300 | 3.420 | 3.280 | 3.360 | 3.360 | 499,600 |
| 2025-03-13 | 3.120 | 3.270 | 3.120 | 3.250 | 3.250 | 719,300 |
| 2025-03-12 | 3.030 | 3.170 | 3.030 | 3.140 | 3.140 | 706,800 |
| 2025-03-11 | 2.870 | 3.010 | 2.870 | 2.990 | 2.990 | 584,100 |
| 2025-03-10 | 2.970 | 2.970 | 2.780 | 2.820 | 2.820 | 1,163,200 |
| 2025-03-07 | 3.000 | 3.040 | 2.910 | 3.000 | 3.000 | 1,113,200 |
| 2025-03-06 | 3.090 | 3.130 | 3.000 | 3.040 | 3.040 | 738,700 |
| 2025-03-05 | 3.090 | 3.200 | 3.070 | 3.150 | 3.150 | 607,200 |
| 2025-03-04 | 2.940 | 3.040 | 2.920 | 2.950 | 2.950 | 672,000 |
| 2025-03-03 | 3.110 | 3.160 | 2.970 | 2.980 | 2.980 | 580,800 |
| 2025-02-28 | 3.020 | 3.040 | 2.940 | 3.040 | 3.040 | 736,800 |
| 2025-02-27 | 3.230 | 3.240 | 3.020 | 3.030 | 3.030 | 639,300 |
| 2025-02-26 | 3.060 | 3.320 | 3.060 | 3.210 | 3.210 | 1,092,200 |
| 2025-02-25 | 3.000 | 3.050 | 2.950 | 2.970 | 2.970 | 479,500 |
| 2025-02-24 | 2.940 | 3.030 | 2.920 | 3.010 | 3.010 | 443,600 |
| 2025-02-21 | 3.190 | 3.190 | 2.860 | 2.910 | 2.910 | 762,200 |
| 2025-02-20 | 2.900 | 3.220 | 2.900 | 3.180 | 3.180 | 814,900 |
| 2025-02-19 | 2.990 | 2.990 | 2.900 | 2.900 | 2.900 | 394,200 |
| 2025-02-18 | 3.100 | 3.100 | 2.970 | 3.030 | 3.030 | 905,600 |
| 2025-02-14 | 3.140 | 3.180 | 3.050 | 3.090 | 3.090 | 420,800 |
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.