Taseko Mines Limited (TKO.TO) TSX

5.65

-0.01(-0.18%)

Updated at September 26 04:00PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20255.665.655.655.745.6645,709
September 25, 20255.625.665.665.715.461.26M
September 24, 20255.45.635.635.855.381.69M
September 23, 20255.275.155.155.395.15930,347
September 22, 20255.195.265.265.365.13576,900
September 19, 20255.095.175.175.195.09896,812
September 18, 20255.065.055.055.115.01456,508
September 17, 20254.995.055.055.094.86745,800
September 16, 20255.034.994.995.054.95588,200
September 15, 20254.935.025.025.14.9749,317
September 12, 20254.854.944.944.964.82369,100
September 11, 20254.74.834.834.854.67446,800
September 10, 20254.734.724.724.774.67308,305
September 09, 20254.794.674.674.914.66587,100
September 08, 20254.684.784.784.784.64417,906
September 05, 20254.74.634.634.734.62423,100
September 04, 20254.684.634.634.74.54457,307
September 03, 20254.574.724.724.764.54568,900
September 02, 20254.454.564.564.564.33450,738
August 29, 20254.454.484.484.494.39329,500
August 28, 20254.384.384.384.434.34242,100
August 27, 20254.374.384.384.44.32229,538
August 26, 20254.424.414.414.464.38472,126
August 25, 20254.354.474.474.484.35383,000
August 22, 20254.324.354.354.424.28862,500
August 21, 20254.274.34.34.354.26498,622
August 20, 20254.314.294.294.314.19299,123
August 19, 20254.44.264.264.44.26283,821
August 18, 20254.524.364.364.524.33740,411
August 15, 20254.644.534.534.644.47303,248
August 14, 20254.574.584.584.594.48532,909
August 13, 20254.44.644.644.814.41.08M
August 12, 20254.324.374.374.44.26460,200
August 11, 20254.344.274.274.414.27242,134
August 08, 20254.314.354.354.454.25447,017
August 07, 20254.324.264.264.664.161.12M
August 06, 20254.264.174.174.284.14406,200
August 05, 20254.344.234.234.344.16688,500
August 01, 20254.174.254.254.254.13705,300
July 31, 20254.234.254.254.384.23643,700
July 30, 20254.554.264.264.614.091.5M
July 29, 20254.684.624.624.754.57274,600
July 28, 20254.694.74.74.714.55268,617
July 25, 20254.694.74.74.744.63199,900
July 24, 20254.74.74.74.784.63308,900
July 23, 20254.734.74.74.934.65603,431
July 22, 20254.584.694.694.74.4670,819
July 21, 20254.54.444.444.544.42383,513
July 18, 20254.474.44.44.534.35264,000
July 17, 20254.54.434.434.54.37543,200
July 16, 20254.814.54.54.814.47563,500
July 15, 20254.874.824.824.894.75251,239
July 14, 20254.864.864.864.974.84447,618
July 11, 20254.954.914.914.984.84443,634
July 10, 20254.774.984.984.994.69966,700
July 09, 20254.864.624.624.864.43989,502
July 08, 20254.594.74.75.054.332.79M
July 07, 20254.384.484.484.494.31395,591
July 04, 20254.44.44.44.414.34155,600
July 03, 20254.524.434.434.554.42539,536