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

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
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 (%)
May 29, 2020 0.5700 0.5700 0.5500 0.5500 33,591 -0.01(-1.79%)
May 28, 2020 0.5500 0.5800 0.5500 0.5600 28,800 +0.01(+1.82%)
May 27, 2020 0.5800 0.5800 0.5400 0.5500 35,600 -0.02(-3.51%)
May 26, 2020 0.5600 0.5900 0.5600 0.5700 106,629 +0.01(+1.79%)
May 25, 2020 0.5700 0.5700 0.5500 0.5600 12,690 -0.01(-1.75%)
May 22, 2020 0.6000 0.6000 0.5600 0.5700 32,350 -0.01(-1.72%)
May 21, 2020 0.6100 0.6200 0.5700 0.5800 70,172 -0.03(-4.92%)
May 20, 2020 0.5400 0.6100 0.5300 0.6100 248,272 +0.07(+12.96%)
May 19, 2020 0.5200 0.5500 0.4900 0.5400 175,238 +0.07(+14.89%)
May 15, 2020 0.4700 0.4700 0.4700 0 +0.02(+4.44%)
May 14, 2020 0.4600 0.4600 0.4400 0.4500 34,100 +0.00(+0.00%)
May 13, 2020 0.4700 0.4700 0.4500 0.4500 156,592 -0.03(-6.25%)
May 12, 2020 0.4900 0.5000 0.4600 0.4800 53,700 +0.00(+0.00%)
May 11, 2020 0.4800 0.4800 0.4600 0.4800 112,585 -0.01(-2.04%)
May 08, 2020 0.4700 0.4900 0.4500 0.4900 91,716 +0.04(+8.89%)
May 07, 2020 0.4500 0.4600 0.4400 0.4500 55,900 +0.02(+4.65%)
May 06, 2020 0.4600 0.4600 0.4200 0.4300 126,340 -0.02(-4.44%)
May 05, 2020 0.4600 0.4700 0.4500 0.4500 183,952 -0.01(-2.17%)
May 04, 2020 0.4700 0.4800 0.4500 0.4600 23,902 -0.02(-4.17%)
May 01, 2020 0.4900 0.4900 0.4600 0.4800 76,645 -0.01(-2.04%)
Apr 30, 2020 0.4700 0.4900 0.4700 0.4900 138,047 +0.02(+4.26%)
Apr 29, 2020 0.4300 0.4700 0.4300 0.4700 218,779 +0.03(+6.82%)
Apr 28, 2020 0.4300 0.4400 0.4300 0.4400 189,729 +0.00(+0.00%)
Apr 27, 2020 0.4400 0.4400 0.4200 0.4400 159,900 +0.00(+0.00%)
Apr 24, 2020 0.4400 0.4500 0.4400 0.4400 150,900 +0.00(+0.00%)
Apr 23, 2020 0.4400 0.4500 0.4300 0.4400 81,064 +0.00(+0.00%)
Apr 22, 2020 0.4500 0.4500 0.4400 0.4400 47,104 +0.00(+0.00%)
Apr 21, 2020 0.4400 0.4600 0.4300 0.4400 81,732 -0.01(-2.22%)
Apr 20, 2020 0.4200 0.4800 0.4200 0.4500 182,516 +0.02(+4.65%)
Apr 17, 2020 0.4100 0.4300 0.4100 0.4300 103,193 +0.02(+4.88%)
Apr 16, 2020 0.4300 0.4300 0.4000 0.4100 96,910 +0.01(+2.50%)
Apr 15, 2020 0.4100 0.4200 0.3900 0.4000 98,111 -0.02(-4.76%)
Apr 14, 2020 0.4200 0.4300 0.4200 0.4200 191,243 +0.02(+5.00%)
Apr 13, 2020 0.4300 0.4300 0.4000 0.4000 143,254 -0.01(-2.44%)
Apr 09, 2020 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Apr 08, 2020 0.4000 0.4100 0.3900 0.4100 189,876 +0.02(+5.13%)
Apr 07, 2020 0.3900 0.4400 0.3900 0.3900 87,176 +0.02(+5.41%)
Apr 06, 2020 0.3800 0.3800 0.3700 0.3700 106,860 +0.01(+2.78%)
Apr 03, 2020 0.3700 0.3800 0.3600 0.3600 98,901 -0.01(-2.70%)
Apr 02, 2020 0.3800 0.3800 0.3600 0.3700 76,321 +0.00(+0.00%)
Apr 01, 2020 0.3600 0.3800 0.3500 0.3700 49,629 -0.01(-2.63%)
Mar 31, 2020 0.3900 0.3900 0.3700 0.3800 69,000 +0.02(+5.56%)
Mar 30, 2020 0.3800 0.3800 0.3600 0.3600 87,600 +0.02(+5.88%)
Mar 27, 2020 0.3700 0.3700 0.3400 0.3400 92,150 -0.04(-10.53%)
Mar 26, 2020 0.4200 0.4200 0.3700 0.3800 202,258 -0.01(-2.56%)
Mar 25, 2020 0.3700 0.4200 0.3700 0.3900 127,047 +0.01(+2.63%)
Mar 24, 2020 0.3300 0.3800 0.3300 0.3800 289,781 +0.07(+22.58%)
Mar 23, 2020 0.3300 0.3300 0.2800 0.3100 189,764 -0.01(-3.13%)
Mar 20, 2020 0.3400 0.3400 0.3100 0.3200 136,132 -0.03(-8.57%)
Mar 19, 2020 0.3400 0.3600 0.3300 0.3500 108,869 +0.00(+0.00%)
Mar 18, 2020 0.3900 0.4000 0.3200 0.3500 194,401 -0.04(-10.26%)
Mar 17, 2020 0.3800 0.4000 0.3600 0.3900 195,708 +0.01(+2.63%)
Mar 16, 2020 0.3900 0.4000 0.3700 0.3800 244,800 -0.03(-7.32%)
Mar 13, 2020 0.4200 0.4300 0.3800 0.4100 137,600 +0.01(+2.50%)
Mar 12, 2020 0.4000 0.4100 0.3500 0.4000 376,021 -0.02(-4.76%)
Mar 11, 2020 0.4400 0.4400 0.4100 0.4200 97,100 -0.02(-4.55%)
Mar 10, 2020 0.4900 0.4900 0.4300 0.4400 213,309 -0.01(-2.22%)
Mar 09, 2020 0.4600 0.4600 0.4200 0.4500 241,400 -0.03(-6.25%)
Mar 06, 2020 0.5000 0.5000 0.4700 0.4800 237,829 -0.03(-5.88%)
Mar 05, 2020 0.4800 0.5100 0.4800 0.5100 153,607 +0.02(+4.08%)
Mar 04, 2020 0.4900 0.5000 0.4900 0.4900 106,423 +0.00(+0.00%)
Mar 03, 2020 0.4900 0.5200 0.4800 0.4900 81,725 -0.01(-2.00%)
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.