Taseko Mines Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2022-10-04 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 0 |
| 2022-10-03 | 102.00 | 103.00 | 98.000 | 102.00 | 102.00 | 4,488 |
| 2022-09-30 | 102.00 | 106.64 | 102.00 | 102.00 | 102.00 | 468 |
| 2022-09-29 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2022-09-28 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2022-09-27 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2022-09-26 | 111.00 | 111.00 | 102.30 | 111.00 | 111.00 | 4,018 |
| 2022-09-23 | 111.00 | 117.00 | 111.00 | 111.00 | 111.00 | 88 |
| 2022-09-22 | 111.00 | 111.00 | 105.20 | 111.00 | 111.00 | 9,000 |
| 2022-09-21 | 110.00 | 118.50 | 110.00 | 110.00 | 110.00 | 115 |
| 2022-09-20 | 110.00 | 114.85 | 110.00 | 110.00 | 110.00 | 2,069 |
| 2022-09-16 | 102.50 | 107.00 | 96.000 | 102.50 | 102.50 | 13,196 |
| 2022-09-15 | 102.50 | 102.50 | 100.50 | 102.50 | 102.50 | 2,071 |
| 2022-09-14 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2022-09-13 | 102.50 | 109.00 | 100.25 | 102.50 | 102.50 | 2,160 |
| 2022-09-12 | 97.500 | 100.00 | 97.500 | 97.500 | 97.500 | 22,500 |
| 2022-09-09 | 92.500 | 97.000 | 92.500 | 92.500 | 92.500 | 1,139 |
| 2022-09-08 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2022-09-07 | 90.000 | 97.000 | 90.000 | 90.000 | 90.000 | 7,246 |
| 2022-09-06 | 95.000 | 97.000 | 86.000 | 90.000 | 90.000 | 1,614 |
| 2022-09-05 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2022-09-02 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2022-09-01 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2022-08-31 | 95.000 | 95.000 | 91.180 | 95.000 | 95.000 | 2,149 |
| 2022-08-30 | 95.000 | 95.000 | 90.650 | 95.000 | 95.000 | 2,743 |
| 2022-08-26 | 95.000 | 102.80 | 95.000 | 95.000 | 95.000 | 4,863 |
| 2022-08-25 | 95.000 | 103.00 | 90.000 | 95.000 | 95.000 | 5,402 |
| 2022-08-24 | 95.000 | 101.00 | 95.000 | 95.000 | 95.000 | 8,380 |
| 2022-08-23 | 95.000 | 101.00 | 95.000 | 95.000 | 95.000 | 25 |
| 2022-08-22 | 95.000 | 103.70 | 88.500 | 95.000 | 95.000 | 13,239 |
| 2022-08-19 | 95.000 | 99.000 | 88.500 | 92.500 | 92.500 | 2,991 |
| 2022-08-18 | 92.500 | 92.500 | 92.500 | 92.500 | 92.500 | 0 |
| 2022-08-17 | 97.500 | 102.00 | 91.200 | 95.000 | 95.000 | 7,171 |
| 2022-08-16 | 100.00 | 105.00 | 95.030 | 100.00 | 100.00 | 1,104 |
| 2022-08-15 | 95.800 | 100.00 | 95.800 | 100.00 | 100.00 | 15,719 |
| 2022-08-12 | 92.500 | 92.500 | 92.500 | 92.500 | 92.500 | 0 |
| 2022-08-11 | 88.000 | 100.00 | 88.000 | 92.500 | 92.500 | 21,742 |
| 2022-08-10 | 83.500 | 88.000 | 75.000 | 83.500 | 83.500 | 4,027 |
| 2022-08-09 | 87.500 | 88.000 | 76.700 | 83.500 | 83.500 | 12,592 |
| 2022-08-08 | 90.000 | 93.990 | 90.000 | 90.000 | 90.000 | 5,349 |
| 2022-08-05 | 87.500 | 93.990 | 87.500 | 87.500 | 87.500 | 1,235 |
| 2022-08-04 | 87.500 | 94.000 | 82.300 | 87.500 | 87.500 | 5,511 |
| 2022-08-03 | 88.500 | 94.000 | 83.890 | 87.500 | 87.500 | 26,229 |
| 2022-08-02 | 90.000 | 99.800 | 85.910 | 88.500 | 88.500 | 56,133 |
| 2022-08-01 | 98.500 | 100.00 | 98.500 | 100.00 | 100.00 | 18,469 |
| 2022-07-29 | 87.500 | 94.490 | 87.010 | 87.500 | 87.500 | 11,109 |
| 2022-07-28 | 87.500 | 99.000 | 87.500 | 87.500 | 87.500 | 45,078 |
| 2022-07-27 | 82.500 | 90.000 | 81.130 | 82.500 | 82.500 | 15,139 |
| 2022-07-26 | 82.500 | 90.000 | 81.230 | 82.500 | 82.500 | 58,984 |
| 2022-07-25 | 82.500 | 82.500 | 82.500 | 82.500 | 82.500 | 0 |
| 2022-07-22 | 82.500 | 82.500 | 82.500 | 82.500 | 82.500 | 0 |
| 2022-07-21 | 82.500 | 82.500 | 82.500 | 82.500 | 82.500 | 0 |
| 2022-07-20 | 82.500 | 82.500 | 78.880 | 82.500 | 82.500 | 1,542 |
| 2022-07-19 | 82.500 | 82.500 | 75.300 | 82.500 | 82.500 | 2,000 |
| 2022-07-18 | 82.500 | 82.500 | 82.500 | 82.500 | 82.500 | 0 |
| 2022-07-15 | 82.500 | 88.000 | 82.500 | 82.500 | 82.500 | 1,000 |
| 2022-07-14 | 85.000 | 89.000 | 75.000 | 85.000 | 85.000 | 5,890 |
| 2022-07-13 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2022-07-12 | 87.250 | 100.00 | 87.250 | 87.500 | 87.500 | 3,074 |
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.