Skip to main content

Taseko Mines Ltd (TSX: TKO )

3.210 +0.110 (+3.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 2.260 2.270 2.220 2.230 214,687 -0.02(-0.89%)
Apr 27, 2023 2.250 2.260 2.220 2.250 144,458 +0.00(+0.00%)
Apr 26, 2023 2.220 2.280 2.220 2.250 163,804 +0.04(+1.81%)
Apr 25, 2023 2.260 2.270 2.210 2.210 416,575 -0.10(-4.33%)
Apr 24, 2023 2.260 2.310 2.250 2.310 190,302 +0.06(+2.67%)
Apr 21, 2023 2.320 2.320 2.210 2.250 232,335 -0.07(-3.02%)
Apr 20, 2023 2.340 2.380 2.290 2.320 186,848 -0.04(-1.69%)
Apr 19, 2023 2.350 2.360 2.310 2.360 278,191 -0.02(-0.84%)
Apr 18, 2023 2.290 2.390 2.290 2.380 465,949 +0.08(+3.48%)
Apr 17, 2023 2.360 2.360 2.250 2.300 235,535 -0.06(-2.54%)
Apr 14, 2023 2.310 2.370 2.300 2.360 295,147 +0.02(+0.85%)
Apr 13, 2023 2.300 2.360 2.280 2.340 372,445 +0.09(+4.00%)
Apr 12, 2023 2.250 2.290 2.220 2.250 103,670 +0.00(+0.00%)
Apr 11, 2023 2.220 2.270 2.210 2.250 132,338 +0.07(+3.21%)
Apr 10, 2023 2.210 2.210 2.170 2.180 246,109 -0.05(-2.24%)
Apr 06, 2023 2.230 0 +0.00(+0.00%)
Apr 05, 2023 2.260 2.260 2.200 2.230 95,897 -0.05(-2.19%)
Apr 04, 2023 2.310 2.310 2.230 2.280 275,809 -0.03(-1.30%)
Apr 03, 2023 2.270 2.340 2.270 2.310 321,809 +0.07(+3.12%)
Mar 31, 2023 2.200 2.300 2.200 2.240 532,528 +0.05(+2.28%)
Mar 30, 2023 2.200 2.220 2.160 2.190 274,399 +0.02(+0.92%)
Mar 29, 2023 2.170 2.230 2.170 2.170 280,634 +0.04(+1.88%)
Mar 28, 2023 2.070 2.160 2.070 2.130 213,838 +0.07(+3.40%)
Mar 27, 2023 2.070 2.090 2.040 2.060 275,819 -0.02(-0.96%)
Mar 24, 2023 2.070 2.100 2.050 2.080 184,378 -0.02(-0.95%)
Mar 23, 2023 2.140 2.150 2.070 2.100 322,359 -0.02(-0.94%)
Mar 22, 2023 2.100 2.190 2.100 2.120 379,097 +0.01(+0.47%)
Mar 21, 2023 2.110 2.140 2.040 2.110 374,403 +0.00(+0.00%)
Mar 20, 2023 2.060 2.120 2.060 2.110 247,632 +0.06(+2.93%)
Mar 17, 2023 2.050 2.070 1.980 2.050 660,332 +0.02(+0.99%)
Mar 16, 2023 2.000 2.030 1.950 2.030 146,626 +0.02(+1.00%)
Mar 15, 2023 2.080 2.080 1.950 2.010 505,097 -0.13(-6.07%)
Mar 14, 2023 2.130 2.170 2.100 2.140 207,272 +0.03(+1.42%)
Mar 13, 2023 2.060 2.120 2.000 2.110 364,250 +0.05(+2.43%)
Mar 10, 2023 2.080 2.150 2.050 2.060 427,141 -0.04(-1.90%)
Mar 09, 2023 2.240 2.240 2.100 2.100 351,108 -0.13(-5.83%)
Mar 08, 2023 2.240 2.270 2.210 2.230 192,824 -0.01(-0.45%)
Mar 07, 2023 2.300 2.350 2.210 2.240 380,168 -0.11(-4.68%)
Mar 06, 2023 2.420 2.440 2.330 2.350 293,890 -0.07(-2.89%)
Mar 03, 2023 2.420 2.480 2.410 2.420 384,152 +0.02(+0.83%)
Mar 02, 2023 2.420 2.470 2.400 2.400 396,949 -0.08(-3.23%)
Mar 01, 2023 2.380 2.510 2.380 2.480 823,469 +0.15(+6.44%)
Feb 28, 2023 2.230 2.350 2.210 2.330 729,035 +0.09(+4.02%)
Feb 27, 2023 2.170 2.260 2.140 2.240 359,607 +0.10(+4.67%)
Feb 24, 2023 2.220 2.220 2.100 2.140 226,016 -0.03(-1.38%)
Feb 23, 2023 2.230 2.260 2.160 2.170 130,062 -0.04(-1.81%)
Feb 22, 2023 2.150 2.230 2.080 2.210 362,639 +0.04(+1.84%)
Feb 21, 2023 2.220 2.240 2.130 2.170 281,071 -0.05(-2.25%)
Feb 17, 2023 2.220 0 +0.03(+1.37%)
Feb 16, 2023 2.150 2.240 2.150 2.190 261,637 +0.04(+1.86%)
Feb 15, 2023 2.150 2.160 2.110 2.150 170,676 -0.03(-1.38%)
Feb 14, 2023 2.220 2.240 2.160 2.180 274,463 -0.05(-2.24%)
Feb 13, 2023 2.220 2.240 2.180 2.230 253,650 +0.03(+1.36%)
Feb 10, 2023 2.190 2.240 2.100 2.200 713,094 +0.02(+0.92%)
Feb 09, 2023 2.250 2.290 2.180 2.180 319,899 -0.04(-1.80%)
Feb 08, 2023 2.280 2.290 2.220 2.220 149,027 -0.03(-1.33%)
Feb 07, 2023 2.200 2.320 2.180 2.250 490,664 +0.06(+2.74%)
Feb 06, 2023 2.260 2.260 2.180 2.190 312,764 -0.08(-3.52%)
Feb 03, 2023 2.200 2.390 2.200 2.270 660,364 +0.08(+3.65%)
Feb 02, 2023 2.430 2.430 2.150 2.190 1,660,032 -0.26(-10.61%)
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.