Taseko Mines Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2025-11-04 | 330.00 | 338.00 | 329.00 | 330.00 | 330.00 | 4,796 |
| 2025-11-03 | 330.00 | 340.00 | 328.00 | 330.00 | 330.00 | 5,232 |
| 2025-10-31 | 330.00 | 340.00 | 330.00 | 330.00 | 330.00 | 347 |
| 2025-10-30 | 330.00 | 342.42 | 330.00 | 330.00 | 330.00 | 4,762 |
| 2025-10-29 | 313.00 | 340.00 | 313.00 | 330.00 | 330.00 | 19,728 |
| 2025-10-28 | 300.00 | 301.00 | 292.00 | 301.00 | 301.00 | 3,007 |
| 2025-10-27 | 300.00 | 309.00 | 296.00 | 300.00 | 300.00 | 4,933 |
| 2025-10-24 | 301.00 | 309.00 | 295.00 | 300.00 | 300.00 | 236 |
| 2025-10-23 | 289.00 | 310.00 | 289.00 | 301.00 | 301.00 | 7,252 |
| 2025-10-22 | 280.00 | 284.00 | 270.25 | 280.00 | 280.00 | 3,719 |
| 2025-10-21 | 288.50 | 288.50 | 270.00 | 280.00 | 280.00 | 8,970 |
| 2025-10-20 | 290.00 | 295.00 | 290.00 | 290.00 | 290.00 | 7,488 |
| 2025-10-17 | 306.00 | 308.00 | 290.00 | 295.00 | 295.00 | 22,678 |
| 2025-10-16 | 323.66 | 323.66 | 301.00 | 310.00 | 310.00 | 13,169 |
| 2025-10-15 | 325.00 | 340.00 | 321.00 | 330.00 | 330.00 | 6,774 |
| 2025-10-14 | 327.00 | 327.00 | 325.00 | 325.00 | 325.00 | 7,254 |
| 2025-10-13 | 335.00 | 335.00 | 322.50 | 331.00 | 331.00 | 14,451 |
| 2025-10-10 | 340.00 | 345.00 | 333.00 | 340.00 | 340.00 | 5,733 |
| 2025-10-09 | 326.20 | 345.00 | 326.20 | 340.00 | 340.00 | 14,573 |
| 2025-10-08 | 310.00 | 314.00 | 310.00 | 310.00 | 310.00 | 237 |
| 2025-10-07 | 310.00 | 310.00 | 302.00 | 310.00 | 310.00 | 295 |
| 2025-10-06 | 310.00 | 317.00 | 310.00 | 310.00 | 310.00 | 3,154 |
| 2025-10-03 | 310.00 | 318.00 | 300.00 | 310.00 | 310.00 | 8,782 |
| 2025-10-02 | 315.00 | 319.90 | 302.00 | 310.00 | 310.00 | 8,302 |
| 2025-10-01 | 308.00 | 320.00 | 308.00 | 315.00 | 315.00 | 8,299 |
| 2025-09-30 | 304.00 | 306.00 | 303.00 | 304.00 | 304.00 | 3,326 |
| 2025-09-29 | 300.00 | 304.00 | 300.00 | 304.00 | 304.00 | 916 |
| 2025-09-26 | 292.50 | 296.00 | 292.50 | 295.00 | 295.00 | 1,819 |
| 2025-09-25 | 290.00 | 300.00 | 282.00 | 290.00 | 290.00 | 4,747 |
| 2025-09-24 | 272.00 | 299.50 | 272.00 | 295.00 | 295.00 | 36,428 |
| 2025-09-23 | 266.00 | 272.00 | 266.00 | 268.00 | 268.00 | 8,750 |
| 2025-09-22 | 266.00 | 272.00 | 262.00 | 266.00 | 266.00 | 6,699 |
| 2025-09-19 | 266.00 | 270.80 | 266.00 | 266.00 | 266.00 | 2,500 |
| 2025-09-18 | 263.00 | 270.20 | 263.00 | 263.00 | 263.00 | 5,750 |
| 2025-09-17 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2025-09-16 | 261.00 | 269.80 | 252.50 | 261.00 | 261.00 | 2,351 |
| 2025-09-15 | 261.00 | 270.00 | 252.20 | 261.00 | 261.00 | 20,300 |
| 2025-09-12 | 252.00 | 255.00 | 251.00 | 255.00 | 255.00 | 4,878 |
| 2025-09-11 | 252.00 | 252.00 | 245.60 | 252.00 | 252.00 | 733 |
| 2025-09-10 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2025-09-09 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | 3,500 |
| 2025-09-08 | 245.00 | 250.00 | 243.00 | 245.00 | 245.00 | 3,265 |
| 2025-09-05 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2025-09-04 | 245.00 | 252.00 | 245.00 | 245.00 | 245.00 | 6,300 |
| 2025-09-03 | 240.00 | 245.00 | 240.00 | 245.00 | 245.00 | 6,394 |
| 2025-09-02 | 232.00 | 239.00 | 226.00 | 235.00 | 235.00 | 3,681 |
| 2025-09-01 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2025-08-29 | 232.00 | 238.40 | 232.00 | 232.00 | 232.00 | 1,838 |
| 2025-08-28 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2025-08-27 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2025-08-26 | 229.00 | 233.74 | 228.00 | 232.00 | 232.00 | 1,631 |
| 2025-08-22 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 0 |
| 2025-08-21 | 229.00 | 234.00 | 229.00 | 229.00 | 229.00 | 23 |
| 2025-08-20 | 229.00 | 234.00 | 229.00 | 229.00 | 229.00 | 712 |
| 2025-08-19 | 240.00 | 240.00 | 236.00 | 240.00 | 240.00 | 7,646 |
| 2025-08-18 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2025-08-15 | 240.00 | 244.00 | 240.00 | 240.00 | 240.00 | 126 |
| 2025-08-14 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2025-08-13 | 233.00 | 241.00 | 230.20 | 240.00 | 240.00 | 12,830 |
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.