Taseko Mines Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-11 | 85.500 | 91.500 | 85.500 | 91.000 | 91.000 | 5,137 |
| 2022-07-08 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2022-07-07 | 82.500 | 89.000 | 82.500 | 82.500 | 82.500 | 10,567 |
| 2022-07-06 | 86.600 | 86.600 | 80.000 | 82.500 | 82.500 | 17,484 |
| 2022-07-05 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2022-07-04 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2022-07-01 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2022-06-30 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2022-06-29 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 0 |
| 2022-06-28 | 97.500 | 97.500 | 96.750 | 97.500 | 97.500 | 10,924 |
| 2022-06-27 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2022-06-24 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 7,500 |
| 2022-06-23 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2022-06-22 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
| 2022-06-21 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
| 2022-06-20 | 103.50 | 103.50 | 90.000 | 103.50 | 103.50 | 9,372 |
| 2022-06-17 | 112.50 | 112.50 | 104.26 | 112.50 | 112.50 | 4,778 |
| 2022-06-16 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2022-06-15 | 117.50 | 117.50 | 113.26 | 117.50 | 117.50 | 3,535 |
| 2022-06-14 | 117.50 | 117.50 | 115.00 | 117.50 | 117.50 | 5,343 |
| 2022-06-13 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2022-06-10 | 127.50 | 130.00 | 120.40 | 130.00 | 130.00 | 1,496 |
| 2022-06-09 | 130.00 | 130.00 | 124.72 | 130.00 | 130.00 | 5,074 |
| 2022-06-08 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-06-07 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | 0 |
| 2022-06-06 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-06-01 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-05-31 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-05-30 | 130.00 | 137.37 | 130.00 | 130.00 | 130.00 | 1,454 |
| 2022-05-27 | 125.00 | 130.97 | 125.00 | 125.00 | 125.00 | 748 |
| 2022-05-26 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-05-25 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-05-24 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-05-23 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-05-20 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-05-19 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-05-18 | 125.00 | 131.27 | 125.00 | 125.00 | 125.00 | 5,000 |
| 2022-05-17 | 120.00 | 120.00 | 112.50 | 120.00 | 120.00 | 1,000 |
| 2022-05-16 | 120.00 | 120.00 | 119.47 | 120.00 | 120.00 | 7,619 |
| 2022-05-13 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 4,160 |
| 2022-05-12 | 118.00 | 121.20 | 117.00 | 117.00 | 117.00 | 300 |
| 2022-05-11 | 119.00 | 119.00 | 112.00 | 119.00 | 119.00 | 4,900 |
| 2022-05-10 | 129.00 | 129.00 | 120.00 | 129.00 | 129.00 | 900 |
| 2022-05-09 | 140.00 | 140.00 | 132.00 | 132.00 | 132.00 | 2,000 |
| 2022-05-06 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 0 |
| 2022-05-05 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-05-04 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-05-03 | 150.00 | 150.00 | 140.00 | 150.00 | 150.00 | 8,106 |
| 2022-04-29 | 155.00 | 162.00 | 155.00 | 155.00 | 155.00 | 2,500 |
| 2022-04-28 | 152.50 | 158.00 | 141.00 | 150.00 | 150.00 | 4,615 |
| 2022-04-27 | 152.50 | 152.50 | 149.87 | 152.50 | 152.50 | 4,025 |
| 2022-04-26 | 157.50 | 163.50 | 150.00 | 157.50 | 157.50 | 5,193 |
| 2022-04-25 | 161.50 | 161.50 | 156.50 | 157.50 | 157.50 | 11,000 |
| 2022-04-22 | 165.00 | 165.00 | 161.50 | 165.00 | 165.00 | 1,707 |
| 2022-04-21 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2022-04-20 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2022-04-19 | 170.00 | 175.62 | 170.00 | 170.00 | 170.00 | 1,138 |
| 2022-04-14 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 0 |
| 2022-04-13 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | 0 |
| 2022-04-12 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | 0 |
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.