Taseko Mines Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 526.00 | 526.00 | 512.00 | 526.00 | 526.00 | 15,040 |
| 2026-04-28 | 536.00 | 545.00 | 522.25 | 531.00 | 531.00 | 4,364 |
| 2026-04-27 | 545.00 | 545.00 | 520.00 | 531.00 | 531.00 | 9,764 |
| 2026-04-24 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2026-04-23 | 551.00 | 560.12 | 551.00 | 551.00 | 551.00 | 444 |
| 2026-04-22 | 555.00 | 561.00 | 532.00 | 546.00 | 546.00 | 3,498 |
| 2026-04-21 | 570.00 | 580.00 | 551.00 | 565.00 | 565.00 | 5,862 |
| 2026-04-20 | 570.00 | 588.00 | 555.00 | 570.00 | 570.00 | 752 |
| 2026-04-17 | 565.00 | 570.00 | 560.80 | 570.00 | 570.00 | 1,604 |
| 2026-04-16 | 570.00 | 571.00 | 555.00 | 565.00 | 565.00 | 3,496 |
| 2026-04-15 | 550.00 | 590.00 | 550.00 | 570.00 | 570.00 | 24,303 |
| 2026-04-14 | 535.00 | 549.50 | 535.00 | 535.00 | 535.00 | 1,005 |
| 2026-04-13 | 530.00 | 530.00 | 524.40 | 530.00 | 530.00 | 924 |
| 2026-04-10 | 530.00 | 545.50 | 524.40 | 535.00 | 535.00 | 4,094 |
| 2026-04-09 | 530.00 | 540.00 | 530.00 | 530.00 | 530.00 | 2,294 |
| 2026-04-08 | 520.00 | 539.50 | 520.00 | 520.00 | 520.00 | 14,942 |
| 2026-04-07 | 490.00 | 497.60 | 483.50 | 490.00 | 490.00 | 3,733 |
| 2026-04-02 | 490.00 | 497.60 | 480.00 | 490.00 | 490.00 | 10,286 |
| 2026-04-01 | 478.00 | 500.00 | 478.00 | 480.00 | 480.00 | 4,251 |
| 2026-03-31 | 450.00 | 467.00 | 434.00 | 460.00 | 460.00 | 4,297 |
| 2026-03-30 | 450.00 | 455.60 | 432.00 | 450.00 | 450.00 | 3,789 |
| 2026-03-27 | 440.00 | 454.00 | 424.00 | 450.00 | 450.00 | 1,426 |
| 2026-03-26 | 465.00 | 468.00 | 437.50 | 445.00 | 445.00 | 3,650 |
| 2026-03-25 | 455.20 | 465.00 | 455.20 | 465.00 | 465.00 | 8,312 |
| 2026-03-24 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 750 |
| 2026-03-23 | 420.00 | 440.00 | 400.00 | 435.00 | 435.00 | 7,824 |
| 2026-03-20 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 1,000 |
| 2026-03-19 | 460.00 | 460.00 | 430.00 | 440.00 | 440.00 | 17,042 |
| 2026-03-18 | 490.00 | 490.00 | 456.00 | 471.00 | 471.00 | 11,352 |
| 2026-03-17 | 502.00 | 505.60 | 485.00 | 502.00 | 502.00 | 6,303 |
| 2026-03-16 | 510.25 | 510.25 | 492.00 | 502.00 | 502.00 | 8,187 |
| 2026-03-13 | 540.00 | 540.00 | 511.00 | 520.00 | 520.00 | 4,092 |
| 2026-03-12 | 540.00 | 553.00 | 520.00 | 540.00 | 540.00 | 6,212 |
| 2026-03-11 | 540.00 | 560.00 | 526.00 | 540.00 | 540.00 | 3,398 |
| 2026-03-10 | 525.00 | 560.00 | 525.00 | 540.00 | 540.00 | 12,532 |
| 2026-03-09 | 530.00 | 530.00 | 501.66 | 515.00 | 515.00 | 13,406 |
| 2026-03-06 | 580.00 | 580.00 | 547.00 | 567.50 | 567.50 | 12,040 |
| 2026-03-05 | 610.00 | 617.00 | 585.00 | 585.00 | 585.00 | 10 |
| 2026-03-04 | 610.00 | 610.00 | 592.25 | 610.00 | 610.00 | 19,539 |
| 2026-03-03 | 655.00 | 665.00 | 600.00 | 610.00 | 610.00 | 22,453 |
| 2026-03-02 | 636.50 | 650.00 | 636.50 | 650.00 | 650.00 | 3,923 |
| 2026-02-27 | 620.00 | 640.00 | 614.00 | 635.00 | 635.00 | 12,693 |
| 2026-02-26 | 630.00 | 639.80 | 607.80 | 615.00 | 615.00 | 11,929 |
| 2026-02-25 | 619.80 | 640.00 | 619.80 | 630.00 | 630.00 | 4,346 |
| 2026-02-24 | 590.00 | 619.90 | 588.00 | 615.00 | 615.00 | 9,896 |
| 2026-02-23 | 578.00 | 590.00 | 578.00 | 590.00 | 590.00 | 3,865 |
| 2026-02-20 | 578.00 | 578.00 | 565.00 | 575.00 | 575.00 | 39,901 |
| 2026-02-19 | 590.00 | 600.00 | 563.00 | 580.00 | 580.00 | 39,055 |
| 2026-02-18 | 567.50 | 610.00 | 566.10 | 590.00 | 590.00 | 11,955 |
| 2026-02-17 | 590.00 | 599.60 | 565.00 | 567.50 | 567.50 | 20,328 |
| 2026-02-16 | 587.50 | 609.00 | 581.00 | 590.00 | 590.00 | 1,665 |
| 2026-02-13 | 580.00 | 580.00 | 564.50 | 580.00 | 580.00 | 13,099 |
| 2026-02-12 | 597.88 | 597.88 | 583.60 | 585.00 | 585.00 | 6,274 |
| 2026-02-11 | 590.00 | 603.60 | 588.00 | 600.00 | 600.00 | 11,242 |
| 2026-02-10 | 590.00 | 590.00 | 582.00 | 590.00 | 590.00 | 2,491 |
| 2026-02-09 | 580.00 | 600.00 | 580.00 | 590.00 | 590.00 | 5,886 |
| 2026-02-06 | 570.00 | 570.00 | 551.00 | 570.00 | 570.00 | 2,274 |
| 2026-02-05 | 602.25 | 602.25 | 572.50 | 577.50 | 577.50 | 10,411 |
| 2026-02-04 | 625.00 | 640.00 | 610.00 | 615.00 | 615.00 | 8,821 |
| 2026-02-03 | 566.00 | 605.00 | 566.00 | 605.00 | 605.00 | 8,762 |
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.