Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taseko Mines Ltd (TSX: TKO )

3.220 +0.120 (+3.87%)
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 0.7300 0.7300 0.7200 0.7200 39,174 -0.03(-4.00%)
Mar 30, 2016 0.7200 0.7600 0.7100 0.7500 149,917 +0.03(+4.17%)
Mar 29, 2016 0.7000 0.7300 0.6900 0.7200 116,856 +0.01(+1.41%)
Mar 28, 2016 0.7000 0.7300 0.7000 0.7100 95,400 +0.03(+4.41%)
Mar 24, 2016 0.6800 0.6800 0.6800 0 -0.03(-4.23%)
Mar 23, 2016 0.7300 0.7300 0.6900 0.7100 57,801 -0.03(-4.05%)
Mar 22, 2016 0.7400 0.7500 0.7200 0.7400 38,859 +0.00(+0.00%)
Mar 21, 2016 0.7600 0.7600 0.7400 0.7400 41,338 +0.00(+0.00%)
Mar 18, 2016 0.7100 0.7700 0.7100 0.7400 92,107 +0.00(+0.00%)
Mar 17, 2016 0.7700 0.7700 0.7200 0.7400 178,280 -0.04(-5.13%)
Mar 16, 2016 0.6600 0.7800 0.6600 0.7800 204,400 +0.13(+20.00%)
Mar 15, 2016 0.6800 0.6900 0.6500 0.6500 128,886 -0.03(-4.41%)
Mar 14, 2016 0.7500 0.7500 0.6700 0.6800 225,710 -0.05(-6.85%)
Mar 11, 2016 0.7900 0.7900 0.7300 0.7300 157,730 -0.06(-7.59%)
Mar 10, 2016 0.7100 0.7900 0.6900 0.7900 358,332 +0.08(+11.27%)
Mar 09, 2016 0.6400 0.7100 0.6400 0.7100 463,826 +0.08(+12.70%)
Mar 08, 2016 0.6500 0.6500 0.5900 0.6300 3,629,894 -0.01(-1.56%)
Mar 07, 2016 0.6200 0.6700 0.6200 0.6400 314,105 +0.02(+3.23%)
Mar 04, 2016 0.5800 0.6400 0.5800 0.6200 218,420 +0.04(+6.90%)
Mar 03, 2016 0.5700 0.6100 0.5400 0.5800 274,700 +0.02(+3.57%)
Mar 02, 2016 0.4900 0.6300 0.4750 0.5600 780,450 +0.08(+15.46%)
Mar 01, 2016 0.4800 0.4850 0.4750 0.4850 112,225 +0.01(+2.11%)
Feb 29, 2016 0.4650 0.4900 0.4600 0.4750 70,430 +0.01(+1.06%)
Feb 26, 2016 0.4900 0.4900 0.4550 0.4700 293,300 -0.01(-2.08%)
Feb 25, 2016 0.4800 0.4850 0.4700 0.4800 49,840 +0.01(+1.05%)
Feb 24, 2016 0.5100 0.5100 0.4700 0.4750 178,069 -0.06(-10.38%)
Feb 23, 2016 0.5100 0.5500 0.5000 0.5300 221,271 +0.03(+6.00%)
Feb 22, 2016 0.4700 0.5100 0.4700 0.5000 374,771 +0.03(+5.26%)
Feb 19, 2016 0.4800 0.4975 0.4650 0.4750 67,534 -0.03(-5.00%)
Feb 18, 2016 0.5000 0.5100 0.4900 0.5000 174,100 +0.01(+2.04%)
Feb 17, 2016 0.4900 0.5000 0.4750 0.4900 204,379 +0.00(+0.00%)
Feb 16, 2016 0.4750 0.4900 0.4750 0.4900 25,080 +0.02(+3.16%)
Feb 12, 2016 0.4750 0.4750 0.4750 0 +0.01(+2.15%)
Feb 11, 2016 0.4700 0.4750 0.4450 0.4650 46,485 -0.01(-2.11%)
Feb 10, 2016 0.4800 0.4800 0.4700 0.4750 116,040 -0.02(-3.06%)
Feb 09, 2016 0.5000 0.5000 0.4800 0.4900 52,700 +0.01(+2.08%)
Feb 08, 2016 0.4850 0.5100 0.4800 0.4800 97,000 -0.01(-2.04%)
Feb 05, 2016 0.4850 0.5000 0.4750 0.4900 146,000 +0.00(+0.00%)
Feb 04, 2016 0.5000 0.5300 0.4750 0.4900 278,334 +0.01(+2.08%)
Feb 03, 2016 0.4900 0.5000 0.4700 0.4800 249,605 +0.01(+1.05%)
Feb 02, 2016 0.5000 0.5100 0.4750 0.4750 190,312 -0.05(-8.65%)
Feb 01, 2016 0.5300 0.5300 0.4600 0.5200 221,240 -0.01(-1.89%)
Jan 29, 2016 0.5000 0.5400 0.5000 0.5300 123,086 +0.03(+6.00%)
Jan 28, 2016 0.5000 0.5000 0.4700 0.5000 119,372 +0.00(+0.00%)
Jan 27, 2016 0.4800 0.5100 0.4600 0.5000 87,550 +0.05(+11.11%)
Jan 26, 2016 0.4600 0.4800 0.4500 0.4500 69,100 +0.03(+5.88%)
Jan 25, 2016 0.4800 0.4800 0.4250 0.4250 111,850 -0.03(-5.56%)
Jan 22, 2016 0.4600 0.4600 0.4150 0.4500 109,028 +0.03(+7.14%)
Jan 21, 2016 0.3850 0.4400 0.3800 0.4200 178,424 +0.03(+9.09%)
Jan 20, 2016 0.3850 0.3900 0.3700 0.3850 134,210 +0.00(+0.00%)
Jan 19, 2016 0.3850 0.4100 0.3850 0.3850 189,718 +0.01(+1.32%)
Jan 18, 2016 0.3850 0.3850 0.3600 0.3800 131,497 +0.01(+2.70%)
Jan 15, 2016 0.3750 0.3800 0.3500 0.3700 128,399 -0.02(-5.13%)
Jan 14, 2016 0.3600 0.4300 0.3600 0.3900 193,300 +0.03(+6.85%)
Jan 13, 2016 0.3750 0.3750 0.3500 0.3650 55,520 -0.01(-2.67%)
Jan 12, 2016 0.3900 0.4050 0.3650 0.3750 95,443 -0.03(-6.25%)
Jan 11, 2016 0.4450 0.4450 0.3950 0.4000 129,190 -0.04(-10.11%)
Jan 08, 2016 0.4650 0.4650 0.4400 0.4450 97,282 -0.03(-6.32%)
Jan 07, 2016 0.4800 0.4600 0.4750 69,000 -0.01(-1.04%)
Jan 06, 2016 0.4800 0.4900 0.4800 0.4800 35,298 +0.00(+0.00%)
Jan 05, 2016 0.4850 0.4850 0.4500 0.4800 120,698 +0.01(+1.05%)
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.