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: 12:29 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 (%)
Aug 30, 2019 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Aug 29, 2019 0.5400 0.5700 0.5400 0.5700 63,915 +0.03(+5.56%)
Aug 28, 2019 0.5300 0.5500 0.5200 0.5400 270,647 +0.02(+3.85%)
Aug 27, 2019 0.5300 0.5300 0.5000 0.5200 113,866 +0.02(+4.00%)
Aug 26, 2019 0.5200 0.5300 0.5000 0.5000 302,598 -0.02(-3.85%)
Aug 23, 2019 0.5300 0.5400 0.5200 0.5200 342,563 +0.00(+0.00%)
Aug 22, 2019 0.5300 0.5300 0.5200 0.5200 75,800 -0.01(-1.89%)
Aug 21, 2019 0.5400 0.5400 0.5300 0.5300 100,572 -0.02(-3.64%)
Aug 20, 2019 0.5700 0.5700 0.5400 0.5500 250,370 -0.01(-1.79%)
Aug 19, 2019 0.5500 0.5600 0.5500 0.5600 57,973 +0.01(+1.82%)
Aug 16, 2019 0.5600 0.5600 0.5500 0.5500 246,900 +0.00(+0.00%)
Aug 15, 2019 0.5500 0.5600 0.5500 0.5500 71,400 +0.00(+0.00%)
Aug 14, 2019 0.5600 0.5700 0.5500 0.5500 129,023 -0.02(-3.51%)
Aug 13, 2019 0.5700 0.5700 0.5600 0.5700 103,065 -0.01(-1.72%)
Aug 12, 2019 0.5700 0.5900 0.5700 0.5800 132,353 +0.02(+3.57%)
Aug 09, 2019 0.6300 0.6300 0.5500 0.5600 132,000 -0.02(-3.45%)
Aug 08, 2019 0.5700 0.5800 0.5400 0.5800 169,531 +0.03(+5.45%)
Aug 07, 2019 0.5400 0.5800 0.5400 0.5500 195,949 -0.03(-5.17%)
Aug 06, 2019 0.5500 0.5800 0.5200 0.5800 389,210 +0.01(+1.75%)
Aug 02, 2019 0.5700 0.5700 0.5700 0 -0.02(-3.39%)
Aug 01, 2019 0.6300 0.6300 0.5900 0.5900 123,600 -0.02(-3.28%)
Jul 31, 2019 0.6000 0.6100 0.5900 0.6100 199,215 +0.01(+1.67%)
Jul 30, 2019 0.6100 0.6100 0.6000 0.6000 49,604 -0.02(-3.23%)
Jul 29, 2019 0.6300 0.6300 0.6000 0.6200 165,909 -0.01(-1.59%)
Jul 26, 2019 0.6300 0.6300 0.6100 0.6300 209,400 +0.01(+1.61%)
Jul 25, 2019 0.6400 0.6600 0.6100 0.6200 362,602 -0.01(-1.59%)
Jul 24, 2019 0.6300 0.6400 0.6300 0.6300 42,011 -0.01(-1.56%)
Jul 23, 2019 0.6400 0.6400 0.6100 0.6400 315,620 +0.00(+0.00%)
Jul 22, 2019 0.6400 0.6500 0.6300 0.6400 88,414 +0.01(+1.59%)
Jul 19, 2019 0.6300 0.6500 0.6300 0.6300 271,014 +0.03(+5.00%)
Jul 18, 2019 0.6300 0.6300 0.6000 0.6000 165,600 -0.02(-3.23%)
Jul 17, 2019 0.6500 0.6700 0.6200 0.6200 377,878 +0.00(+0.00%)
Jul 16, 2019 0.6500 0.6500 0.6100 0.6200 455,410 -0.03(-4.62%)
Jul 15, 2019 0.6600 0.6800 0.6500 0.6500 337,977 -0.03(-4.41%)
Jul 12, 2019 0.6800 0.6800 0.6700 0.6800 87,500 +0.02(+3.03%)
Jul 11, 2019 0.6700 0.6700 0.6400 0.6600 324,378 +0.00(+0.00%)
Jul 10, 2019 0.7000 0.7000 0.6600 0.6600 93,599 -0.02(-2.94%)
Jul 09, 2019 0.6900 0.6900 0.6800 0.6800 57,600 -0.02(-2.86%)
Jul 08, 2019 0.7000 0.7100 0.6900 0.7000 49,597 +0.01(+1.45%)
Jul 05, 2019 0.7000 0.7100 0.6900 0.6900 81,049 -0.01(-1.43%)
Jul 04, 2019 0.6900 0.7200 0.6800 0.7000 109,790 +0.00(+0.00%)
Jul 03, 2019 0.7200 0.7200 0.6800 0.7000 75,800 +0.00(+0.00%)
Jul 02, 2019 0.6900 0.7000 0.6900 0.7000 132,036 +0.01(+1.45%)
Jun 28, 2019 0.6900 0.6900 0.6900 0 +0.01(+1.47%)
Jun 27, 2019 0.6800 0.6900 0.6800 0.6800 40,187 +0.00(+0.00%)
Jun 26, 2019 0.6800 0.6800 0.6800 0.6800 46,999 -0.01(-1.45%)
Jun 25, 2019 0.7000 0.7000 0.6900 0.6900 227,077 -0.02(-2.82%)
Jun 24, 2019 0.7100 0.7100 0.7000 0.7100 124,400 +0.00(+0.00%)
Jun 21, 2019 0.7200 0.7200 0.7000 0.7100 264,307 +0.00(+0.00%)
Jun 20, 2019 0.7300 0.7300 0.7100 0.7100 134,110 +0.01(+1.43%)
Jun 19, 2019 0.7200 0.7200 0.6900 0.7000 212,550 -0.02(-2.78%)
Jun 18, 2019 0.7000 0.7400 0.7000 0.7200 263,454 +0.02(+2.86%)
Jun 17, 2019 0.7000 0.7200 0.6900 0.7000 149,794 +0.02(+2.94%)
Jun 14, 2019 0.7000 0.7100 0.6700 0.6800 553,911 +0.05(+7.94%)
Jun 13, 2019 0.6400 0.6400 0.6300 0.6300 71,759 +0.00(+0.00%)
Jun 12, 2019 0.6600 0.6600 0.6300 0.6300 223,991 -0.02(-3.08%)
Jun 11, 2019 0.6600 0.6600 0.6300 0.6500 98,834 +0.01(+1.56%)
Jun 10, 2019 0.6600 0.6600 0.6200 0.6400 227,134 -0.01(-1.54%)
Jun 07, 2019 0.6500 0.6900 0.6300 0.6500 190,233 +0.03(+4.84%)
Jun 06, 2019 0.6200 0.6300 0.6200 0.6200 38,950 +0.00(+0.00%)
Jun 05, 2019 0.6400 0.6400 0.6200 0.6200 93,634 -0.02(-3.13%)
Jun 04, 2019 0.6400 0.6600 0.6400 0.6400 162,883 +0.00(+0.00%)
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.