Skip to main content

Taseko Mines Ltd (TSX: TKO )

3.730 -0.090 (-2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 3.870 3.870 3.680 3.730 1,036,149 -0.09(-2.36%)
May 30, 2024 3.800 3.850 3.770 3.820 468,522 -0.06(-1.55%)
May 29, 2024 3.960 3.960 3.870 3.880 311,094 -0.17(-4.20%)
May 28, 2024 3.990 4.130 3.990 4.050 477,107 +0.12(+3.05%)
May 27, 2024 3.920 3.950 3.890 3.930 260,275 +0.05(+1.29%)
May 24, 2024 3.850 3.950 3.840 3.880 275,501 +0.10(+2.65%)
May 23, 2024 3.950 3.960 3.780 3.780 466,522 -0.15(-3.82%)
May 22, 2024 4.010 4.010 3.840 3.930 1,238,922 -0.19(-4.61%)
May 21, 2024 4.140 4.200 4.080 4.120 1,026,189 +0.12(+3.00%)
May 17, 2024 4.000 0 +0.30(+8.11%)
May 16, 2024 3.700 3.730 3.610 3.700 324,447 +0.02(+0.54%)
May 15, 2024 3.730 3.730 3.580 3.680 723,159 -0.05(-1.34%)
May 14, 2024 3.530 3.730 3.530 3.730 768,735 +0.21(+5.97%)
May 13, 2024 3.510 3.540 3.470 3.520 335,641 +0.03(+0.86%)
May 10, 2024 3.530 3.620 3.490 3.490 478,666 -0.01(-0.29%)
May 09, 2024 3.390 3.500 3.380 3.500 329,229 +0.13(+3.86%)
May 08, 2024 3.400 3.420 3.340 3.370 330,538 -0.10(-2.88%)
May 07, 2024 3.410 3.480 3.390 3.470 420,631 +0.06(+1.76%)
May 06, 2024 3.330 3.420 3.320 3.410 419,206 +0.09(+2.71%)
May 03, 2024 3.340 3.380 3.240 3.320 390,919 +0.01(+0.30%)
May 02, 2024 3.310 3.360 3.220 3.310 391,349 -0.01(-0.30%)
May 01, 2024 3.420 3.460 3.300 3.320 351,542 -0.08(-2.35%)
Apr 30, 2024 3.540 3.540 3.380 3.400 403,050 -0.22(-6.08%)
Apr 29, 2024 3.590 3.690 3.530 3.620 935,503 +0.07(+1.97%)
Apr 26, 2024 3.400 3.550 3.360 3.550 707,324 +0.19(+5.65%)
Apr 25, 2024 3.260 3.400 3.260 3.360 574,553 +0.16(+5.00%)
Apr 24, 2024 3.260 3.310 3.200 3.200 216,744 -0.05(-1.54%)
Apr 23, 2024 3.210 3.320 3.140 3.250 673,298 -0.01(-0.31%)
Apr 22, 2024 3.350 3.350 3.240 3.260 550,983 -0.16(-4.68%)
Apr 19, 2024 3.450 3.490 3.390 3.420 331,300 -0.03(-0.87%)
Apr 18, 2024 3.420 3.540 3.400 3.450 556,972 +0.06(+1.77%)
Apr 17, 2024 3.480 3.540 3.360 3.390 472,572 -0.04(-1.17%)
Apr 16, 2024 3.340 3.450 3.260 3.430 931,289 +0.04(+1.18%)
Apr 15, 2024 3.500 3.590 3.360 3.390 829,510 -0.05(-1.45%)
Apr 12, 2024 3.500 3.520 3.390 3.440 737,214 +0.01(+0.29%)
Apr 11, 2024 3.430 3.430 3.320 3.430 570,908 +0.03(+0.88%)
Apr 10, 2024 3.360 3.410 3.300 3.400 365,765 -0.02(-0.58%)
Apr 09, 2024 3.360 3.490 3.360 3.420 553,258 +0.10(+3.01%)
Apr 08, 2024 3.260 3.340 3.260 3.320 584,242 +0.11(+3.43%)
Apr 05, 2024 3.130 3.270 3.130 3.210 430,527 +0.09(+2.88%)
Apr 04, 2024 3.300 3.330 3.110 3.120 688,205 -0.18(-5.45%)
Apr 03, 2024 3.140 3.300 3.140 3.300 782,042 +0.17(+5.43%)
Apr 02, 2024 2.950 3.140 2.920 3.130 838,777 +0.18(+6.10%)
Apr 01, 2024 2.980 2.980 2.930 2.950 312,738 +0.04(+1.37%)
Mar 28, 2024 2.910 0 -0.08(-2.68%)
Mar 27, 2024 2.850 3.060 2.830 2.990 938,369 +0.17(+6.03%)
Mar 26, 2024 2.900 2.950 2.810 2.820 470,304 -0.06(-2.08%)
Mar 25, 2024 2.690 2.910 2.570 2.880 859,136 +0.18(+6.67%)
Mar 22, 2024 2.700 2.730 2.670 2.700 206,263 -0.01(-0.37%)
Mar 21, 2024 2.770 2.800 2.690 2.710 386,423 -0.03(-1.09%)
Mar 20, 2024 2.550 2.750 2.550 2.740 389,800 +0.13(+4.98%)
Mar 19, 2024 2.600 2.610 2.550 2.610 294,011 -0.03(-1.14%)
Mar 18, 2024 2.610 2.680 2.570 2.640 330,136 +0.02(+0.76%)
Mar 15, 2024 2.550 2.650 2.550 2.620 731,860 +0.11(+4.38%)
Mar 14, 2024 2.560 2.560 2.460 2.510 294,343 -0.04(-1.57%)
Mar 13, 2024 2.400 2.600 2.390 2.550 706,663 +0.19(+8.05%)
Mar 12, 2024 2.400 2.400 2.320 2.360 181,433 -0.05(-2.07%)
Mar 11, 2024 2.350 2.440 2.280 2.410 499,916 +0.07(+2.99%)
Mar 08, 2024 2.240 2.350 2.240 2.340 1,085,371 +0.16(+7.34%)
Mar 07, 2024 2.150 2.250 2.150 2.180 221,976 +0.02(+0.93%)
Mar 06, 2024 2.080 2.190 2.080 2.160 246,867 +0.11(+5.37%)
Mar 05, 2024 2.100 2.110 2.040 2.050 223,725 -0.05(-2.38%)
Mar 04, 2024 2.130 2.130 2.090 2.100 88,758 +0.00(+0.00%)
Mar 01, 2024 2.120 2.140 2.080 2.100 167,547 -0.03(-1.41%)
Feb 29, 2024 2.010 2.130 2.010 2.130 631,371 +0.10(+4.93%)
Feb 28, 2024 2.040 2.040 2.010 2.030 133,994 -0.02(-0.98%)
Feb 27, 2024 2.030 2.070 2.030 2.050 207,537 +0.03(+1.49%)
Feb 26, 2024 2.010 2.040 1.970 2.020 191,339 -0.01(-0.49%)
Feb 23, 2024 2.010 2.050 1.990 2.030 127,969 +0.02(+1.00%)
Feb 22, 2024 2.090 2.090 2.010 2.010 149,086 -0.02(-0.99%)
Feb 21, 2024 2.050 2.070 2.030 2.030 60,099 +0.00(+0.00%)
Feb 20, 2024 2.070 2.070 2.010 2.030 100,955 -0.02(-0.98%)
Feb 16, 2024 2.050 0 +0.00(+0.00%)
Feb 15, 2024 2.020 2.080 1.980 2.050 237,124 +0.00(+0.00%)
Feb 14, 2024 1.910 2.060 1.910 2.050 423,098 +0.14(+7.33%)
Feb 13, 2024 1.870 1.950 1.860 1.910 254,941 +0.02(+1.06%)
Feb 12, 2024 1.870 1.920 1.870 1.890 174,832 +0.04(+2.16%)
Feb 09, 2024 1.820 1.890 1.820 1.850 158,004 +0.02(+1.09%)
Feb 08, 2024 1.820 1.840 1.810 1.830 87,176 -0.01(-0.54%)
Feb 07, 2024 1.830 1.860 1.820 1.840 153,015 +0.00(+0.00%)
Feb 06, 2024 1.830 1.870 1.820 1.840 117,458 +0.03(+1.66%)
Feb 05, 2024 1.920 1.920 1.810 1.810 300,679 -0.14(-7.18%)
Feb 02, 2024 1.930 1.960 1.890 1.950 310,242 -0.02(-1.02%)
Feb 01, 2024 1.990 1.990 1.940 1.970 158,887 +0.01(+0.51%)
Jan 31, 2024 2.030 2.080 1.960 1.960 226,831 -0.11(-5.31%)
Jan 30, 2024 2.020 2.110 2.000 2.070 234,195 +0.05(+2.48%)
Jan 29, 2024 1.900 2.050 1.900 2.020 371,178 +0.13(+6.88%)
Jan 26, 2024 1.920 1.930 1.880 1.890 102,312 -0.05(-2.58%)
Jan 25, 2024 1.910 1.960 1.900 1.940 193,064 -0.01(-0.51%)
Jan 24, 2024 1.830 1.970 1.830 1.950 239,854 +0.13(+7.14%)
Jan 23, 2024 1.750 1.830 1.750 1.820 207,527 +0.08(+4.60%)
Jan 22, 2024 1.780 1.780 1.720 1.740 168,309 -0.04(-2.25%)
Jan 19, 2024 1.790 1.800 1.730 1.780 171,796 +0.02(+1.14%)
Jan 18, 2024 1.800 1.810 1.760 1.760 177,234 -0.04(-2.22%)
Jan 17, 2024 1.890 1.900 1.790 1.800 236,031 -0.11(-5.76%)
Jan 16, 2024 1.960 1.960 1.900 1.910 228,135 -0.02(-1.04%)
Jan 15, 2024 1.960 1.960 1.910 1.930 51,885 -0.01(-0.52%)
Jan 12, 2024 1.950 1.970 1.910 1.940 227,329 +0.03(+1.57%)
Jan 11, 2024 1.960 1.960 1.890 1.910 285,830 -0.03(-1.55%)
Jan 10, 2024 1.870 2.000 1.850 1.940 375,625 +0.11(+6.01%)
Jan 09, 2024 1.860 1.860 1.820 1.830 72,975 -0.03(-1.61%)
Jan 08, 2024 1.810 1.880 1.810 1.860 100,218 +0.02(+1.09%)
Jan 05, 2024 1.800 1.850 1.800 1.840 67,023 +0.02(+1.10%)
Jan 04, 2024 1.820 1.830 1.790 1.820 82,109 +0.01(+0.55%)
Jan 03, 2024 1.810 1.840 1.770 1.810 121,444 -0.05(-2.69%)
Jan 02, 2024 1.840 1.890 1.840 1.860 131,269 +0.00(+0.00%)
Dec 29, 2023 1.860 0 -0.07(-3.63%)
Dec 28, 2023 1.960 1.980 1.910 1.930 107,985 -0.03(-1.53%)
Dec 27, 2023 1.920 1.980 1.920 1.960 82,095 +0.04(+2.08%)
Dec 22, 2023 1.920 0 +0.03(+1.59%)
Dec 21, 2023 1.870 1.930 1.870 1.890 133,645 +0.00(+0.00%)
Dec 20, 2023 1.940 1.970 1.880 1.890 296,066 -0.04(-2.07%)
Dec 19, 2023 1.880 1.940 1.870 1.930 209,398 +0.08(+4.32%)
Dec 18, 2023 1.850 1.890 1.850 1.850 137,452 +0.00(+0.00%)
Dec 15, 2023 1.820 1.850 1.790 1.850 464,194 +0.03(+1.65%)
Dec 14, 2023 1.700 1.820 1.690 1.820 783,390 +0.14(+8.33%)
Dec 13, 2023 1.590 1.690 1.560 1.680 190,564 +0.09(+5.66%)
Dec 12, 2023 1.640 1.640 1.590 1.590 147,049 -0.06(-3.64%)
Dec 11, 2023 1.650 1.660 1.640 1.650 84,456 -0.03(-1.79%)
Dec 08, 2023 1.610 1.700 1.610 1.680 194,164 +0.05(+3.07%)
Dec 07, 2023 1.640 1.640 1.600 1.630 212,322 +0.02(+1.24%)
Dec 06, 2023 1.650 1.660 1.610 1.610 74,451 -0.03(-1.83%)
Dec 05, 2023 1.620 1.660 1.600 1.640 283,727 +0.01(+0.61%)
Dec 04, 2023 1.670 1.700 1.630 1.630 136,507 -0.07(-4.12%)
Dec 01, 2023 1.640 1.720 1.590 1.700 394,537 +0.06(+3.66%)
Nov 30, 2023 1.660 1.670 1.630 1.640 333,953 -0.02(-1.20%)
Nov 29, 2023 1.690 1.690 1.640 1.660 165,746 -0.02(-1.19%)
Nov 28, 2023 1.600 1.690 1.580 1.680 229,890 +0.08(+5.00%)
Nov 27, 2023 1.610 1.640 1.590 1.600 68,546 -0.06(-3.61%)
Nov 24, 2023 1.640 1.660 1.620 1.660 75,178 +0.02(+1.22%)
Nov 23, 2023 1.640 1.650 1.630 1.640 63,712 -0.01(-0.61%)
Nov 22, 2023 1.680 1.680 1.640 1.650 101,123 -0.02(-1.20%)
Nov 21, 2023 1.690 1.730 1.660 1.670 128,776 -0.01(-0.60%)
Nov 20, 2023 1.660 1.680 1.630 1.680 140,574 +0.02(+1.20%)
Nov 17, 2023 1.670 1.680 1.630 1.660 123,711 +0.00(+0.00%)
Nov 16, 2023 1.700 1.700 1.630 1.660 142,929 -0.05(-2.92%)
Nov 15, 2023 1.680 1.710 1.670 1.710 193,177 +0.04(+2.40%)
Nov 14, 2023 1.670 1.740 1.660 1.670 219,185 +0.02(+1.21%)
Nov 13, 2023 1.620 1.670 1.620 1.650 50,367 +0.03(+1.85%)
Nov 10, 2023 1.650 1.650 1.580 1.620 112,430 -0.03(-1.82%)
Nov 09, 2023 1.690 1.740 1.640 1.650 329,471 -0.03(-1.79%)
Nov 08, 2023 1.720 1.730 1.660 1.680 44,803 -0.06(-3.45%)
Nov 07, 2023 1.800 1.800 1.740 1.740 150,235 -0.10(-5.43%)
Nov 06, 2023 1.870 1.890 1.800 1.840 231,963 +0.03(+1.66%)
Nov 03, 2023 1.740 1.840 1.720 1.810 349,252 +0.08(+4.62%)
Nov 02, 2023 1.580 1.730 1.580 1.730 445,444 +0.21(+13.82%)
Nov 01, 2023 1.490 1.540 1.470 1.520 191,920 +0.04(+2.70%)
Oct 31, 2023 1.520 1.520 1.460 1.480 266,344 -0.04(-2.63%)
Oct 30, 2023 1.580 1.580 1.500 1.520 125,568 +0.00(+0.00%)
Oct 27, 2023 1.510 1.530 1.500 1.520 161,871 +0.03(+2.01%)
Oct 26, 2023 1.500 1.500 1.450 1.490 91,030 -0.01(-0.67%)
Oct 25, 2023 1.530 1.540 1.480 1.500 99,312 -0.04(-2.60%)
Oct 24, 2023 1.470 1.550 1.470 1.540 166,656 +0.08(+5.48%)
Oct 23, 2023 1.510 1.510 1.460 1.460 69,283 -0.08(-5.19%)
Oct 20, 2023 1.530 1.540 1.520 1.540 39,658 +0.00(+0.00%)
Oct 19, 2023 1.550 1.550 1.510 1.540 144,196 -0.01(-0.65%)
Oct 18, 2023 1.600 1.610 1.550 1.550 74,045 -0.05(-3.13%)
Oct 17, 2023 1.600 1.620 1.590 1.600 71,711 -0.01(-0.62%)
Oct 16, 2023 1.590 1.630 1.580 1.610 63,103 +0.02(+1.26%)
Oct 13, 2023 1.610 1.620 1.580 1.590 70,877 +0.00(+0.00%)
Oct 12, 2023 1.660 1.660 1.570 1.590 110,650 -0.07(-4.22%)
Oct 11, 2023 1.680 1.690 1.620 1.660 337,509 -0.02(-1.19%)
Oct 10, 2023 1.650 1.700 1.650 1.680 148,425 +0.04(+2.44%)
Oct 06, 2023 1.640 0 +0.01(+0.61%)
Oct 05, 2023 1.610 1.630 1.610 1.630 50,443 +0.03(+1.87%)
Oct 04, 2023 1.650 1.650 1.600 1.600 90,075 -0.01(-0.62%)
Oct 03, 2023 1.670 1.670 1.610 1.610 114,749 -0.06(-3.59%)
Oct 02, 2023 1.700 1.710 1.650 1.670 208,969 -0.03(-1.76%)
Sep 29, 2023 1.760 1.790 1.700 1.700 334,155 -0.01(-0.58%)
Sep 28, 2023 1.720 1.760 1.710 1.710 164,755 -0.01(-0.58%)
Sep 27, 2023 1.690 1.750 1.690 1.720 102,897 +0.03(+1.78%)
Sep 26, 2023 1.770 1.770 1.690 1.690 195,025 -0.07(-3.98%)
Sep 25, 2023 1.730 1.770 1.760 1.760 183,556 +0.01(+0.57%)
Sep 22, 2023 1.800 1.800 1.740 1.750 399,208 -0.04(-2.23%)
Sep 21, 2023 1.810 1.820 1.780 1.790 140,808 -0.05(-2.72%)
Sep 20, 2023 1.870 1.880 1.840 1.840 185,310 -0.02(-1.08%)
Sep 19, 2023 1.910 1.910 1.840 1.860 173,990 -0.05(-2.62%)
Sep 18, 2023 2.020 2.020 1.890 1.910 302,565 -0.11(-5.45%)
Sep 15, 2023 1.990 2.070 1.990 2.020 344,565 +0.02(+1.00%)
Sep 14, 2023 2.000 2.160 1.960 2.000 1,654,140 +0.22(+12.36%)
Sep 13, 2023 1.800 1.800 1.750 1.780 129,193 -0.01(-0.56%)
Sep 12, 2023 1.820 1.840 1.790 1.790 120,349 -0.05(-2.72%)
Sep 11, 2023 1.840 1.850 1.790 1.840 153,465 +0.02(+1.10%)
Sep 08, 2023 1.830 1.830 1.790 1.820 100,131 -0.02(-1.09%)
Sep 07, 2023 1.850 1.850 1.820 1.840 88,384 -0.04(-2.13%)
Sep 06, 2023 1.870 1.880 1.820 1.880 147,266 +0.00(+0.00%)
Sep 05, 2023 1.940 1.950 1.880 1.880 106,176 -0.08(-4.08%)
Sep 01, 2023 1.960 0 +0.02(+1.03%)
Aug 31, 2023 1.860 1.950 1.860 1.940 289,490 +0.05(+2.65%)
Aug 30, 2023 1.840 1.900 1.830 1.890 193,845 +0.07(+3.85%)
Aug 29, 2023 1.830 1.860 1.820 1.820 101,162 -0.01(-0.55%)
Aug 28, 2023 1.850 1.870 1.830 1.830 58,601 -0.02(-1.08%)
Aug 25, 2023 1.840 1.870 1.820 1.850 216,009 +0.02(+1.09%)
Aug 24, 2023 1.860 1.890 1.830 1.830 130,854 -0.04(-2.14%)
Aug 23, 2023 1.830 1.900 1.830 1.870 102,734 +0.03(+1.63%)
Aug 22, 2023 1.830 1.850 1.810 1.840 83,542 +0.01(+0.55%)
Aug 21, 2023 1.790 1.840 1.770 1.830 130,733 +0.06(+3.39%)
Aug 18, 2023 1.740 1.770 1.730 1.770 149,713 +0.02(+1.14%)
Aug 17, 2023 1.740 1.780 1.740 1.750 197,411 +0.01(+0.57%)
Aug 16, 2023 1.750 1.770 1.720 1.740 190,491 -0.02(-1.14%)
Aug 15, 2023 1.780 1.800 1.730 1.760 1,081,328 -0.06(-3.30%)
Aug 14, 2023 1.790 1.850 1.790 1.820 89,589 +0.00(+0.00%)
Aug 11, 2023 1.810 1.830 1.770 1.820 92,629 +0.00(+0.00%)
Aug 10, 2023 1.820 1.850 1.820 1.820 127,322 -0.01(-0.55%)
Aug 09, 2023 1.840 1.860 1.830 1.830 164,323 +0.02(+1.10%)
Aug 08, 2023 1.800 1.830 1.780 1.810 198,009 -0.02(-1.09%)
Aug 04, 2023 1.830 0 -0.04(-2.14%)
Aug 03, 2023 1.870 1.920 1.800 1.870 545,856 -0.05(-2.60%)
Aug 02, 2023 1.880 1.920 1.810 1.920 1,082,693 +0.02(+1.05%)
Aug 01, 2023 1.980 1.980 1.900 1.900 149,410 -0.11(-5.47%)
Jul 31, 2023 1.940 2.020 1.920 2.010 240,957 +0.11(+5.79%)
Jul 28, 2023 1.880 1.910 1.870 1.900 78,041 +0.05(+2.70%)
Jul 27, 2023 1.900 1.900 1.840 1.850 138,187 -0.05(-2.63%)
Jul 26, 2023 1.900 1.920 1.870 1.900 154,231 -0.02(-1.04%)
Jul 25, 2023 1.870 1.950 1.810 1.920 515,835 +0.07(+3.78%)
Jul 24, 2023 1.870 1.880 1.830 1.850 127,352 -0.02(-1.07%)
Jul 21, 2023 1.920 1.920 1.830 1.870 161,794 -0.03(-1.58%)
Jul 20, 2023 1.960 1.960 1.900 1.900 219,633 -0.05(-2.56%)
Jul 19, 2023 1.950 1.960 1.930 1.950 231,511 +0.00(+0.00%)
Jul 18, 2023 1.930 1.970 1.920 1.950 184,173 +0.02(+1.04%)
Jul 17, 2023 1.930 1.940 1.880 1.930 178,839 -0.02(-1.03%)
Jul 14, 2023 1.980 2.040 1.930 1.950 120,570 -0.03(-1.52%)
Jul 13, 2023 1.960 1.990 1.930 1.980 264,391 +0.03(+1.54%)
Jul 12, 2023 1.920 1.960 1.910 1.950 199,058 +0.07(+3.72%)
Jul 11, 2023 1.960 1.970 1.860 1.880 212,208 -0.08(-4.08%)
Jul 10, 2023 1.900 1.960 1.900 1.960 269,917 +0.04(+2.08%)
Jul 07, 2023 1.910 1.940 1.890 1.920 171,983 +0.02(+1.05%)
Jul 06, 2023 1.900 1.910 1.850 1.900 239,554 +0.00(+0.00%)
Jul 05, 2023 1.980 1.980 1.890 1.900 367,888 -0.14(-6.86%)
Jul 04, 2023 1.950 2.040 1.940 2.040 256,469 +0.14(+7.37%)
Jun 30, 2023 1.900 0 +0.07(+3.83%)
Jun 29, 2023 1.790 1.830 1.790 1.830 284,554 +0.03(+1.67%)
Jun 28, 2023 1.800 1.830 1.780 1.800 536,363 -0.02(-1.10%)
Jun 27, 2023 1.820 1.840 1.810 1.820 30,295 +0.01(+0.55%)
Jun 26, 2023 1.820 1.850 1.810 1.810 121,915 -0.01(-0.55%)
Jun 23, 2023 1.790 1.820 1.790 1.820 187,623 -0.02(-1.09%)
Jun 22, 2023 1.810 1.840 1.810 1.840 106,869 -0.01(-0.54%)
Jun 21, 2023 1.810 1.870 1.810 1.850 141,599 +0.03(+1.65%)
Jun 20, 2023 1.960 1.960 1.810 1.820 296,810 -0.14(-7.14%)
Jun 19, 2023 1.920 1.960 1.900 1.960 13,636 +0.04(+2.08%)
Jun 16, 2023 1.990 1.990 1.900 1.920 196,325 -0.04(-2.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.