Taseko Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	3.100	3.150	3.030	3.150	3.150	380,800
2025-02-12	3.000	3.110	3.000	3.080	3.080	361,900
2025-02-11	3.030	3.050	2.970	3.010	3.010	393,600
2025-02-10	3.060	3.140	3.030	3.120	3.120	694,600
2025-02-07	2.920	3.080	2.920	3.000	3.000	836,200
2025-02-06	2.840	2.910	2.810	2.850	2.850	460,600
2025-02-05	2.780	2.840	2.740	2.840	2.840	304,800
2025-02-04	2.670	2.790	2.660	2.770	2.770	460,400
2025-02-03	2.620	2.690	2.600	2.640	2.640	396,000
2025-01-31	2.830	2.840	2.680	2.710	2.710	441,900
2025-01-30	2.740	2.810	2.720	2.790	2.790	518,200
2025-01-29	2.680	2.750	2.670	2.700	2.700	493,000
2025-01-28	2.710	2.710	2.620	2.690	2.690	440,000
2025-01-27	2.800	2.840	2.680	2.710	2.710	342,400
2025-01-24	2.890	2.920	2.840	2.850	2.850	306,000
2025-01-23	2.840	2.870	2.770	2.850	2.850	471,200
2025-01-22	2.860	2.900	2.810	2.840	2.840	612,900
2025-01-21	2.950	2.950	2.840	2.860	2.860	722,000
2025-01-20	2.930	2.970	2.920	2.970	2.970	129,300
2025-01-17	2.890	2.960	2.870	2.930	2.930	555,200
2025-01-16	2.970	2.970	2.870	2.870	2.870	180,800
2025-01-15	2.930	2.950	2.860	2.950	2.950	248,700
2025-01-14	2.940	3.000	2.860	2.890	2.890	314,900
2025-01-13	2.980	3.050	2.900	2.940	2.940	593,300
2025-01-10	3.250	3.280	3.030	3.030	3.030	417,400
2025-01-09	3.150	3.380	3.150	3.260	3.260	561,100
2025-01-08	2.950	3.070	2.900	3.060	3.060	443,900
2025-01-07	2.970	2.990	2.930	2.980	2.980	225,800
2025-01-06	2.950	3.020	2.920	2.920	2.920	227,300
2025-01-03	2.890	2.900	2.800	2.860	2.860	208,000
2025-01-02	2.840	2.950	2.820	2.890	2.890	245,800
2024-12-31	2.770	2.860	2.770	2.800	2.800	207,700
2024-12-30	2.870	2.870	2.770	2.770	2.770	142,000
2024-12-27	2.830	2.870	2.790	2.870	2.870	125,400
2024-12-24	2.840	2.910	2.840	2.840	2.840	83,200
2024-12-23	2.830	2.910	2.830	2.890	2.890	270,600
2024-12-20	2.750	2.890	2.720	2.860	2.860	325,600
2024-12-19	2.780	2.820	2.720	2.760	2.760	418,300
2024-12-18	2.860	2.920	2.780	2.780	2.780	518,300
2024-12-17	2.850	2.910	2.780	2.890	2.890	587,400
2024-12-16	2.970	2.990	2.870	2.880	2.880	360,000
2024-12-13	2.960	2.990	2.890	2.960	2.960	2,103,200
2024-12-12	3.030	3.050	2.960	2.980	2.980	394,200
2024-12-11	3.010	3.110	2.990	3.060	3.060	480,300
2024-12-10	3.030	3.050	2.990	2.990	2.990	376,800
2024-12-09	2.850	3.090	2.830	2.990	2.990	449,300
2024-12-06	2.820	2.830	2.760	2.770	2.770	161,900
2024-12-05	2.780	2.850	2.780	2.810	2.810	171,100
2024-12-04	2.890	2.890	2.800	2.800	2.800	191,900
2024-12-03	2.850	2.910	2.830	2.890	2.890	440,000
2024-12-02	2.890	2.900	2.780	2.780	2.780	202,000
2024-11-29	2.900	2.910	2.850	2.860	2.860	188,000
2024-11-28	2.810	2.850	2.780	2.850	2.850	129,400
2024-11-27	2.800	2.900	2.800	2.840	2.840	261,000
2024-11-26	2.870	2.870	2.730	2.800	2.800	256,500
2024-11-25	2.900	2.940	2.850	2.870	2.870	295,300
2024-11-22	2.930	2.930	2.870	2.910	2.910	210,000
2024-11-21	2.900	2.930	2.850	2.930	2.930	305,000
2024-11-20	2.930	2.970	2.900	2.920	2.920	398,400
2024-11-19	2.860	2.930	2.830	2.910	2.910	255,600

← NewerPage 8 of 21 · 1,255 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.