Taseko Mines Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	92.000	95.000	92.000	92.000	92.000	21,687
2023-12-11	92.500	93.000	86.500	91.000	91.000	18,272
2023-12-08	92.500	94.400	90.000	92.500	92.500	16,808
2023-12-07	92.500	92.500	92.500	92.500	92.500	0
2023-12-06	92.500	92.500	92.500	92.500	92.500	0
2023-12-05	94.500	94.500	90.000	92.500	92.500	10,143
2023-12-04	100.00	100.00	100.00	100.00	100.00	0
2023-12-01	100.00	100.00	100.00	100.00	100.00	0
2023-11-30	100.00	100.00	100.00	100.00	100.00	0
2023-11-29	95.000	100.00	92.000	100.00	100.00	12,179
2023-11-28	95.000	95.000	95.000	95.000	95.000	4,000
2023-11-27	99.000	99.000	95.000	97.500	97.500	12,011
2023-11-24	102.50	102.50	96.000	102.50	102.50	3,441
2023-11-23	102.50	102.50	102.50	102.50	102.50	0
2023-11-22	102.50	103.00	102.50	102.50	102.50	722
2023-11-21	102.50	102.50	96.000	102.50	102.50	584
2023-11-20	102.50	103.00	102.50	102.50	102.50	350
2023-11-17	102.50	102.50	98.000	102.50	102.50	1,252
2023-11-16	102.50	102.50	102.50	102.50	102.50	0
2023-11-15	102.50	102.50	102.50	102.50	102.50	0
2023-11-14	102.50	102.50	102.50	102.50	102.50	0
2023-11-13	102.50	102.50	102.50	102.50	102.50	0
2023-11-10	102.50	102.50	102.50	102.50	102.50	0
2023-11-09	102.50	107.50	102.50	102.50	102.50	139
2023-11-08	107.50	107.50	107.50	107.50	107.50	0
2023-11-07	112.50	113.00	107.50	107.50	107.50	2,120
2023-11-06	105.00	115.00	105.00	112.50	112.50	13,292
2023-11-03	92.000	95.000	92.000	95.000	95.000	763
2023-11-02	90.000	90.000	90.000	90.000	90.000	0
2023-11-01	87.500	91.000	87.500	87.500	87.500	10,000
2023-10-31	87.500	87.500	82.500	87.500	87.500	3,212
2023-10-30	87.500	92.000	82.000	87.500	87.500	12,543
2023-10-27	85.000	90.000	81.500	90.000	90.000	9,505
2023-10-26	85.000	85.000	85.000	85.000	85.000	0
2023-10-25	85.000	85.000	81.000	85.000	85.000	1,000
2023-10-24	88.500	88.500	85.000	85.000	85.000	11,292
2023-10-23	90.000	90.000	85.200	90.000	90.000	5,869
2023-10-20	92.500	92.500	87.000	90.000	90.000	13,486
2023-10-19	97.500	97.500	90.000	97.500	97.500	10,757
2023-10-18	97.500	97.500	95.037	97.500	97.500	1,285
2023-10-17	97.500	97.500	97.500	97.500	97.500	0
2023-10-16	97.500	97.500	96.000	97.500	97.500	2,215
2023-10-13	100.00	100.00	100.00	100.00	100.00	0
2023-10-12	102.50	102.50	102.50	102.50	102.50	0
2023-10-11	102.50	102.50	95.000	102.50	102.50	2,112
2023-10-10	105.00	105.00	100.10	105.00	105.00	11,139
2023-10-09	105.00	105.00	105.00	105.00	105.00	0
2023-10-06	105.00	105.00	100.50	105.00	105.00	955
2023-10-05	105.00	105.00	105.00	105.00	105.00	0
2023-10-04	105.00	105.00	104.00	105.00	105.00	1,718
2023-10-03	107.50	107.50	107.50	107.50	107.50	0
2023-10-02	112.50	112.50	112.50	112.50	112.50	0
2023-09-29	112.50	112.50	105.75	112.50	112.50	1,425
2023-09-28	112.50	112.50	112.50	112.50	112.50	0
2023-09-27	110.00	110.00	110.00	110.00	110.00	0
2023-09-26	110.00	110.00	105.00	110.00	110.00	4,396
2023-09-25	110.00	110.00	107.00	110.00	110.00	2,000
2023-09-22	115.00	115.00	115.00	115.00	115.00	0
2023-09-21	115.00	115.00	110.00	115.00	115.00	2,500
2023-09-20	115.00	115.00	110.50	115.00	115.00	6,624

← NewerPage 13 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.