Taseko Mines Limited (TKO.L) LSE
490.00
+10(+2.08%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
490.00
+10(+2.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 490 | 490 | 490 | 497.6 | 480 | 13,173 |
| April 01, 2026 | 478 | 500 | 500 | 500 | 478 | 9,538 |
| March 31, 2026 | 450 | 460 | 460 | 460 | 434 | 9,134 |
| March 30, 2026 | 450 | 450 | 450 | 455.6 | 432 | 9,930 |
| March 27, 2026 | 440 | 450 | 450 | 454 | 424 | 6,124 |
| March 26, 2026 | 465 | 445 | 445 | 468 | 437.5 | 4,659 |
| March 25, 2026 | 435 | 465 | 465 | 465 | 435 | 21,557 |
| March 24, 2026 | 435 | 435 | 435 | 435 | 435 | 750 |
| March 23, 2026 | 405 | 435 | 435 | 440 | 400 | 23,030 |
| March 20, 2026 | 435 | 440 | 440 | 440 | 435 | 1,000 |
| March 19, 2026 | 471 | 440 | 440 | 471 | 430 | 27,504 |
| March 18, 2026 | 502 | 471 | 471 | 502 | 456 | 19,144 |
| March 17, 2026 | 502 | 502 | 502 | 505.6 | 485 | 7,863 |
| March 16, 2026 | 520 | 502 | 502 | 520 | 492 | 64,227 |
| March 13, 2026 | 540 | 520 | 520 | 540 | 520 | 15,659 |
| March 12, 2026 | 540 | 542 | 542 | 553 | 520 | 10,908 |
| March 11, 2026 | 540 | 540 | 540 | 560 | 526 | 3,398 |
| March 10, 2026 | 525 | 560 | 560 | 560 | 525 | 8,606 |
| March 09, 2026 | 550 | 515 | 515 | 550 | 501.66 | 22,617 |
| March 06, 2026 | 580 | 567.5 | 567.5 | 580 | 555 | 22,080 |
| March 05, 2026 | 610 | 585 | 585 | 617 | 585 | 37,521 |
| March 04, 2026 | 610 | 610 | 610 | 610 | 592.25 | 12,305 |
| March 03, 2026 | 655 | 610 | 610 | 665 | 600 | 25,886 |
| March 02, 2026 | 635 | 650 | 650 | 650 | 635 | 16,728 |
| February 27, 2026 | 614 | 635 | 635 | 635 | 614 | 39,812 |
| February 26, 2026 | 630 | 615 | 615 | 639.8 | 607.8 | 49,817 |
| February 25, 2026 | 610 | 630 | 630 | 640 | 610 | 12,077 |
| February 24, 2026 | 590 | 615 | 615 | 619.9 | 588 | 22,395 |
| February 23, 2026 | 575 | 590 | 590 | 590 | 575 | 15,045 |
| February 20, 2026 | 580 | 575 | 0 | 580 | 571 | 3,904 |
| February 19, 2026 | 590 | 580 | 0 | 600 | 565 | 33,197 |
| February 18, 2026 | 567.5 | 590 | 0 | 610 | 566.1 | 16,291 |
| February 17, 2026 | 590 | 567.5 | 0 | 599.6 | 567.5 | 89,686 |
| February 16, 2026 | 587.5 | 590 | 0 | 609 | 581 | 1,665 |
| February 13, 2026 | 585 | 580 | 0 | 585 | 564.5 | 37,857 |
| February 12, 2026 | 600 | 585 | 0 | 600 | 585 | 59,636 |
| February 11, 2026 | 590 | 600 | 0 | 603.6 | 588 | 31,676 |
| February 10, 2026 | 590 | 590 | 0 | 590 | 582 | 12,057 |
| February 09, 2026 | 570 | 590 | 0 | 600 | 570 | 32,464 |
| February 06, 2026 | 575 | 570 | 0 | 575 | 551 | 18,275 |
| February 05, 2026 | 605 | 577.5 | 0 | 605 | 577.5 | 55,884 |
| February 04, 2026 | 625 | 615 | 0 | 640 | 611 | 69,696 |
| February 03, 2026 | 560 | 605 | 0 | 605 | 560 | 52,964 |
| February 02, 2026 | 565 | 560 | 0 | 569.65 | 532 | 36,352 |
| January 30, 2026 | 610 | 585 | 0 | 615 | 580 | 195,423 |
| January 29, 2026 | 600 | 610 | 0 | 644.65 | 590 | 124,281 |
| January 28, 2026 | 587.5 | 595 | 0 | 612 | 587.5 | 39,072 |
| January 27, 2026 | 580 | 575 | 0 | 595 | 566 | 135,130 |
| January 26, 2026 | 540 | 592.5 | 0 | 610 | 540 | 198,189 |
| January 23, 2026 | 525 | 540 | 0 | 540 | 523.5 | 92,879 |
| January 22, 2026 | 532.5 | 525 | 0 | 539 | 510 | 28,228 |
| January 21, 2026 | 520 | 532.5 | 0 | 545 | 520 | 37,204 |
| January 20, 2026 | 525 | 520 | 0 | 525 | 515.5 | 16,888 |
| January 19, 2026 | 520 | 520 | 0 | 539.8 | 520 | 9,779 |
| January 16, 2026 | 535 | 520 | 0 | 545.5 | 520 | 9,622 |
| January 15, 2026 | 515 | 535 | 0 | 550 | 512 | 19,484 |
| January 14, 2026 | 480 | 510 | 0 | 520 | 480 | 64,973 |
| January 13, 2026 | 456 | 480 | 0 | 480 | 456 | 29,920 |
| January 12, 2026 | 440 | 450 | 0 | 460 | 436 | 22,480 |
| January 09, 2026 | 434 | 440 | 0 | 449 | 429.2 | 24,235 |