Taseko Mines Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 2.820 | 2.900 | 2.800 | 2.870 | 2.870 | 317,500 |
| 2024-11-15 | 2.860 | 2.900 | 2.750 | 2.780 | 2.780 | 494,500 |
| 2024-11-14 | 2.820 | 2.900 | 2.800 | 2.830 | 2.830 | 964,700 |
| 2024-11-13 | 3.000 | 3.040 | 2.830 | 2.840 | 2.840 | 646,800 |
| 2024-11-12 | 3.100 | 3.110 | 2.930 | 3.010 | 3.010 | 494,900 |
| 2024-11-11 | 3.270 | 3.270 | 3.110 | 3.140 | 3.140 | 564,200 |
| 2024-11-08 | 3.400 | 3.440 | 3.220 | 3.330 | 3.330 | 656,700 |
| 2024-11-07 | 3.230 | 3.560 | 3.230 | 3.550 | 3.550 | 941,500 |
| 2024-11-06 | 3.170 | 3.250 | 3.000 | 3.080 | 3.080 | 686,900 |
| 2024-11-05 | 3.160 | 3.210 | 3.130 | 3.210 | 3.210 | 174,200 |
| 2024-11-04 | 3.160 | 3.220 | 3.070 | 3.100 | 3.100 | 289,000 |
| 2024-11-01 | 3.110 | 3.240 | 3.070 | 3.170 | 3.170 | 276,400 |
| 2024-10-31 | 3.150 | 3.160 | 3.060 | 3.090 | 3.090 | 300,700 |
| 2024-10-30 | 3.290 | 3.290 | 3.170 | 3.190 | 3.190 | 424,700 |
| 2024-10-29 | 3.210 | 3.320 | 3.190 | 3.320 | 3.320 | 368,800 |
| 2024-10-28 | 3.230 | 3.270 | 3.170 | 3.190 | 3.190 | 142,700 |
| 2024-10-25 | 3.260 | 3.290 | 3.190 | 3.220 | 3.220 | 316,500 |
| 2024-10-24 | 3.170 | 3.260 | 3.170 | 3.260 | 3.260 | 754,700 |
| 2024-10-23 | 3.200 | 3.230 | 3.120 | 3.170 | 3.170 | 242,000 |
| 2024-10-22 | 3.340 | 3.340 | 3.200 | 3.250 | 3.250 | 311,600 |
| 2024-10-21 | 3.390 | 3.390 | 3.260 | 3.320 | 3.320 | 313,600 |
| 2024-10-18 | 3.370 | 3.400 | 3.300 | 3.310 | 3.310 | 225,700 |
| 2024-10-17 | 3.330 | 3.330 | 3.250 | 3.270 | 3.270 | 144,300 |
| 2024-10-16 | 3.350 | 3.410 | 3.300 | 3.320 | 3.320 | 281,800 |
| 2024-10-15 | 3.420 | 3.420 | 3.230 | 3.310 | 3.310 | 493,800 |
| 2024-10-11 | 3.490 | 3.560 | 3.470 | 3.480 | 3.480 | 207,500 |
| 2024-10-10 | 3.410 | 3.530 | 3.390 | 3.460 | 3.460 | 265,900 |
| 2024-10-09 | 3.380 | 3.430 | 3.340 | 3.400 | 3.400 | 277,500 |
| 2024-10-08 | 3.530 | 3.530 | 3.390 | 3.430 | 3.430 | 321,800 |
| 2024-10-07 | 3.570 | 3.620 | 3.540 | 3.600 | 3.600 | 290,500 |
| 2024-10-04 | 3.480 | 3.580 | 3.470 | 3.580 | 3.580 | 387,400 |
| 2024-10-03 | 3.450 | 3.460 | 3.400 | 3.450 | 3.450 | 230,800 |
| 2024-10-02 | 3.510 | 3.590 | 3.500 | 3.510 | 3.510 | 295,100 |
| 2024-10-01 | 3.430 | 3.510 | 3.410 | 3.500 | 3.500 | 297,800 |
| 2024-09-30 | 3.470 | 3.470 | 3.380 | 3.430 | 3.430 | 428,700 |
| 2024-09-27 | 3.550 | 3.570 | 3.470 | 3.520 | 3.520 | 518,600 |
| 2024-09-26 | 3.400 | 3.560 | 3.380 | 3.560 | 3.560 | 531,700 |
| 2024-09-25 | 3.290 | 3.310 | 3.240 | 3.290 | 3.290 | 222,300 |
| 2024-09-24 | 3.190 | 3.360 | 3.190 | 3.320 | 3.320 | 567,200 |
| 2024-09-23 | 3.130 | 3.160 | 3.070 | 3.080 | 3.080 | 318,200 |
| 2024-09-20 | 3.030 | 3.140 | 2.970 | 3.140 | 3.140 | 3,080,000 |
| 2024-09-19 | 3.030 | 3.030 | 2.940 | 3.030 | 3.030 | 408,100 |
| 2024-09-18 | 2.930 | 3.000 | 2.850 | 2.900 | 2.900 | 333,000 |
| 2024-09-17 | 2.900 | 2.940 | 2.870 | 2.910 | 2.910 | 206,300 |
| 2024-09-16 | 2.880 | 2.930 | 2.810 | 2.880 | 2.880 | 244,500 |
| 2024-09-13 | 2.830 | 2.860 | 2.790 | 2.840 | 2.840 | 138,300 |
| 2024-09-12 | 2.720 | 2.800 | 2.700 | 2.770 | 2.770 | 295,200 |
| 2024-09-11 | 2.630 | 2.700 | 2.580 | 2.690 | 2.690 | 188,500 |
| 2024-09-10 | 2.610 | 2.650 | 2.570 | 2.650 | 2.650 | 314,500 |
| 2024-09-09 | 2.600 | 2.670 | 2.570 | 2.640 | 2.640 | 687,400 |
| 2024-09-06 | 2.670 | 2.690 | 2.560 | 2.560 | 2.560 | 768,100 |
| 2024-09-05 | 2.710 | 2.750 | 2.670 | 2.670 | 2.670 | 298,200 |
| 2024-09-04 | 2.690 | 2.800 | 2.680 | 2.680 | 2.680 | 315,200 |
| 2024-09-03 | 2.940 | 2.950 | 2.690 | 2.700 | 2.700 | 528,600 |
| 2024-08-30 | 2.970 | 3.080 | 2.950 | 3.070 | 3.070 | 972,800 |
| 2024-08-29 | 2.970 | 3.020 | 2.950 | 2.980 | 2.980 | 190,700 |
| 2024-08-28 | 2.990 | 3.010 | 2.890 | 2.940 | 2.940 | 268,800 |
| 2024-08-27 | 3.080 | 3.090 | 3.010 | 3.060 | 3.060 | 220,600 |
| 2024-08-26 | 3.120 | 3.140 | 3.060 | 3.100 | 3.100 | 214,200 |
| 2024-08-23 | 3.040 | 3.110 | 3.010 | 3.100 | 3.100 | 530,300 |
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.