Taseko Mines Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 555.00 | 579.50 | 532.00 | 540.00 | 540.00 | 4,624 |
| 2026-07-23 | 560.00 | 579.60 | 540.00 | 560.00 | 560.00 | 645 |
| 2026-07-22 | 565.00 | 579.95 | 556.00 | 565.00 | 565.00 | 23,746 |
| 2026-07-21 | 505.00 | 558.00 | 490.00 | 555.00 | 555.00 | 11,837 |
| 2026-07-20 | 495.00 | 517.00 | 481.00 | 505.00 | 505.00 | 12,522 |
| 2026-07-17 | 535.00 | 535.00 | 490.00 | 495.00 | 495.00 | 15,668 |
| 2026-07-16 | 560.00 | 567.33 | 520.00 | 535.00 | 535.00 | 17,978 |
| 2026-07-15 | 565.00 | 607.00 | 551.00 | 560.00 | 560.00 | 20,393 |
| 2026-07-14 | 520.00 | 560.00 | 520.00 | 550.00 | 550.00 | 5,548 |
| 2026-07-13 | 535.00 | 548.50 | 520.00 | 535.00 | 535.00 | 7,772 |
| 2026-07-10 | 500.00 | 528.50 | 497.20 | 515.00 | 515.00 | 4,486 |
| 2026-07-09 | 480.00 | 495.00 | 480.00 | 495.00 | 495.00 | 7,066 |
| 2026-07-08 | 493.00 | 493.00 | 470.20 | 474.00 | 474.00 | 1,832 |
| 2026-07-07 | 515.00 | 515.00 | 490.00 | 505.00 | 505.00 | 9,980 |
| 2026-07-06 | 530.00 | 530.00 | 524.00 | 530.00 | 530.00 | 2,400 |
| 2026-07-03 | 530.00 | 550.00 | 520.00 | 520.00 | 520.00 | 1,684 |
| 2026-07-02 | 520.00 | 535.00 | 520.00 | 530.00 | 530.00 | 3,540 |
| 2026-07-01 | 490.00 | 515.00 | 486.00 | 497.50 | 497.50 | 5,506 |
| 2026-06-30 | 490.00 | 490.00 | 476.00 | 490.00 | 490.00 | 90 |
| 2026-06-29 | 495.00 | 495.00 | 481.50 | 495.00 | 495.00 | 825 |
| 2026-06-26 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 0 |
| 2026-06-25 | 497.50 | 500.00 | 492.50 | 492.50 | 492.50 | 5,382 |
| 2026-06-24 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2026-06-23 | 525.00 | 525.00 | 515.00 | 515.00 | 515.00 | 3,000 |
| 2026-06-22 | 537.50 | 537.50 | 527.50 | 537.50 | 537.50 | 648 |
| 2026-06-19 | 560.00 | 560.00 | 550.00 | 550.00 | 550.00 | 1,000 |
| 2026-06-18 | 572.25 | 572.25 | 555.00 | 570.00 | 570.00 | 3,653 |
| 2026-06-17 | 577.50 | 594.00 | 560.00 | 577.50 | 577.50 | 3,923 |
| 2026-06-16 | 580.00 | 589.85 | 570.00 | 577.50 | 577.50 | 10,720 |
| 2026-06-15 | 516.66 | 590.00 | 516.66 | 580.00 | 580.00 | 13,151 |
| 2026-06-12 | 510.00 | 520.00 | 510.00 | 515.00 | 515.00 | 6,268 |
| 2026-06-11 | 490.00 | 495.00 | 480.00 | 490.00 | 490.00 | 482 |
| 2026-06-10 | 505.00 | 505.00 | 490.00 | 505.00 | 505.00 | 1,535 |
| 2026-06-09 | 515.00 | 520.00 | 500.00 | 505.00 | 505.00 | 1,060 |
| 2026-06-08 | 520.00 | 525.00 | 510.00 | 515.00 | 515.00 | 2,378 |
| 2026-06-05 | 580.00 | 594.00 | 510.00 | 520.00 | 520.00 | 11,531 |
| 2026-06-04 | 590.00 | 597.00 | 585.00 | 585.00 | 585.00 | 3,675 |
| 2026-06-03 | 587.50 | 612.00 | 584.00 | 590.00 | 590.00 | 13,211 |
| 2026-06-02 | 550.00 | 600.00 | 550.00 | 587.50 | 587.50 | 7,070 |
| 2026-06-01 | 525.00 | 530.00 | 525.00 | 530.00 | 530.00 | 286 |
| 2026-05-29 | 525.00 | 540.00 | 525.00 | 525.00 | 525.00 | 2,500 |
| 2026-05-28 | 520.00 | 525.00 | 520.00 | 520.00 | 520.00 | 3,881 |
| 2026-05-27 | 502.50 | 502.50 | 496.20 | 502.50 | 502.50 | 546 |
| 2026-05-26 | 495.00 | 510.00 | 487.50 | 502.50 | 502.50 | 3,082 |
| 2026-05-22 | 490.00 | 500.00 | 490.00 | 490.00 | 490.00 | 599 |
| 2026-05-21 | 485.00 | 485.00 | 474.50 | 485.00 | 485.00 | 100 |
| 2026-05-20 | 474.00 | 484.00 | 469.20 | 484.00 | 484.00 | 2,684 |
| 2026-05-19 | 514.00 | 514.00 | 468.00 | 474.00 | 474.00 | 7,512 |
| 2026-05-18 | 545.00 | 545.00 | 530.00 | 545.00 | 545.00 | 2,500 |
| 2026-05-15 | 570.00 | 584.00 | 555.00 | 555.00 | 555.00 | 378 |
| 2026-05-14 | 570.00 | 585.00 | 570.00 | 570.00 | 570.00 | 1,510 |
| 2026-05-13 | 565.00 | 578.00 | 562.00 | 565.00 | 565.00 | 2,511 |
| 2026-05-12 | 570.00 | 584.00 | 546.00 | 560.00 | 560.00 | 9,554 |
| 2026-05-11 | 568.00 | 580.00 | 568.00 | 570.00 | 570.00 | 2,987 |
| 2026-05-08 | 545.00 | 560.00 | 545.00 | 545.00 | 545.00 | 105 |
| 2026-05-07 | 545.00 | 560.00 | 545.00 | 545.00 | 545.00 | 6,868 |
| 2026-05-06 | 520.00 | 542.00 | 515.00 | 535.00 | 535.00 | 6,696 |
| 2026-05-05 | 520.00 | 530.00 | 510.00 | 520.00 | 520.00 | 4,753 |
| 2026-05-01 | 526.00 | 526.00 | 526.00 | 526.00 | 526.00 | 0 |
| 2026-04-30 | 526.00 | 534.00 | 526.00 | 526.00 | 526.00 | 5,462 |
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.