5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-23.75%
6 MONTH PERFORMANCE
-18.78%
YEAR-TO-DATE PERFORMANCE
+2.58%
1 YEAR PERFORMANCE
+44.20%
Taseko Mines Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $1.96 | $1.99 (1.28%) | $2.05 | $1.95 | 2.87 M | $557.23 M |
| 12/31/2024 | $1.93 | $1.94 (0.52%) | $1.99 | $1.92 | 1.92 M | $531.22 M |
| 12/30/2024 | $1.97 | $1.93 (-2.03%) | $1.98 | $1.93 | 2.47 M | $528.48 M |
| 12/27/2024 | $1.97 | $1.99 (1.02%) | $2.00 | $1.94 | 1.79 M | $544.91 M |
| 12/26/2024 | $2.03 | $1.98 (-2.46%) | $2.03 | $1.95 | 851,600 | $542.17 M |
| 12/24/2024 | $2.02 | $1.97 (-2.48%) | $2.03 | $1.97 | 623,300 | $539.44 M |
| 12/23/2024 | $1.97 | $2.00 (1.52%) | $2.02 | $1.97 | 2.24 M | $547.65 M |
| 12/20/2024 | $1.91 | $1.98 (3.66%) | $2.01 | $1.89 | 3.48 M | $542.17 M |
| 12/19/2024 | $1.94 | $1.91 (-1.55%) | $1.97 | $1.89 | 2.14 M | $523.01 M |
| 12/18/2024 | $2.01 | $1.92 (-4.48%) | $2.04 | $1.92 | 3.47 M | $525.74 M |
| 12/17/2024 | $1.99 | $2.02 (1.51%) | $2.04 | $1.94 | 4.46 M | $553.13 M |
| 12/16/2024 | $2.08 | $2.02 (-2.88%) | $2.11 | $2.01 | 2.77 M | $553.13 M |
| 12/13/2024 | $2.05 | $2.08 (1.46%) | $2.10 | $2.02 | 3.41 M | $569.56 M |
| 12/12/2024 | $2.15 | $2.09 (-2.79%) | $2.16 | $2.08 | 2.15 M | $572.29 M |
| 12/11/2024 | $2.10 | $2.17 (3.33%) | $2.20 | $2.10 | 4.00 M | $594.20 M |
| 12/10/2024 | $2.16 | $2.11 (-2.31%) | $2.16 | $2.10 | 2.09 M | $577.77 M |
| 12/09/2024 | $1.99 | $2.09 (5.03%) | $2.19 | $1.99 | 3.49 M | $572.29 M |
| 12/06/2024 | $2.01 | $1.96 (-2.49%) | $2.02 | $1.95 | 1.77 M | $536.70 M |
| 12/05/2024 | $2.00 | $2.02 (1%) | $2.05 | $1.98 | 1.29 M | $553.13 M |
| 12/04/2024 | $2.04 | $2.00 (-1.96%) | $2.08 | $1.98 | 2.81 M | $547.65 M |
| 12/03/2024 | $2.04 | $2.05 (0.49%) | $2.08 | $2.00 | 1.99 M | $561.34 M |
| 12/02/2024 | $2.05 | $1.99 (-2.93%) | $2.07 | $1.98 | 1.70 M | $544.91 M |
| 11/29/2024 | $2.03 | $2.06 (1.48%) | $2.09 | $2.03 | 1.12 M | $564.08 M |
| 11/27/2024 | $2.01 | $2.00 (-0.5%) | $2.07 | $2.00 | 1.79 M | $547.65 M |
| 11/26/2024 | $2.04 | $1.98 (-2.94%) | $2.06 | $1.94 | 2.68 M | $542.17 M |
| 11/25/2024 | $2.04 | $2.06 (0.98%) | $2.11 | $2.03 | 2.19 M | $564.08 M |
| 11/22/2024 | $2.07 | $2.08 (0.48%) | $2.09 | $2.04 | 1.51 M | $569.56 M |
| 11/21/2024 | $2.10 | $2.09 (-0.48%) | $2.11 | $2.03 | 2.30 M | $572.29 M |
| 11/20/2024 | $2.08 | $2.08 (0%) | $2.12 | $2.07 | 2.20 M | $569.56 M |
| 11/19/2024 | $2.05 | $2.08 (1.46%) | $2.10 | $2.02 | 2.65 M | $569.56 M |
| 11/18/2024 | $1.99 | $2.05 (3.02%) | $2.08 | $1.99 | 3.72 M | $561.34 M |
| 11/15/2024 | $2.04 | $1.97 (-3.43%) | $2.05 | $1.95 | 35.38 M | $539.44 M |
| 11/14/2024 | $2.02 | $2.00 (-0.99%) | $2.07 | $1.99 | 10.14 M | $547.65 M |
| 11/13/2024 | $2.14 | $2.04 (-4.67%) | $2.18 | $2.02 | 6.06 M | $558.60 M |
| 11/12/2024 | $2.22 | $2.15 (-3.15%) | $2.23 | $2.10 | 5.24 M | $588.72 M |
| 11/11/2024 | $2.31 | $2.24 (-3.03%) | $2.34 | $2.23 | 5.18 M | $613.37 M |
| 11/08/2024 | $2.48 | $2.39 (-3.63%) | $2.48 | $2.31 | 3.99 M | $654.44 M |
| 11/07/2024 | $2.30 | $2.56 (11.3%) | $2.57 | $2.25 | 7.67 M | $747.09 M |
| 11/06/2024 | $2.34 | $2.21 (-5.56%) | $2.34 | $2.15 | 4.98 M | $644.95 M |
| 11/05/2024 | $2.27 | $2.32 (2.2%) | $2.32 | $2.25 | 2.36 M | $677.05 M |
| 11/04/2024 | $2.26 | $2.23 (-1.33%) | $2.33 | $2.21 | 2.71 M | $650.79 M |
| 11/01/2024 | $2.19 | $2.27 (3.65%) | $2.33 | $2.17 | 3.46 M | $662.46 M |
| 10/31/2024 | $2.28 | $2.23 (-2.19%) | $2.30 | $2.19 | 3.93 M | $650.79 M |
| 10/30/2024 | $2.35 | $2.32 (-1.28%) | $2.38 | $2.29 | 2.74 M | $677.05 M |
| 10/29/2024 | $2.30 | $2.37 (3.04%) | $2.39 | $2.28 | 3.50 M | $691.64 M |
| 10/28/2024 | $2.35 | $2.31 (-1.7%) | $2.35 | $2.28 | 2.44 M | $674.13 M |
| 10/25/2024 | $2.34 | $2.31 (-1.28%) | $2.38 | $2.30 | 2.97 M | $674.13 M |
| 10/24/2024 | $2.30 | $2.35 (2.17%) | $2.37 | $2.28 | 4.23 M | $685.81 M |
| 10/23/2024 | $2.31 | $2.28 (-1.3%) | $2.34 | $2.24 | 4.48 M | $665.38 M |
| 10/22/2024 | $2.41 | $2.34 (-2.9%) | $2.42 | $2.31 | 3.42 M | $682.89 M |
| 10/21/2024 | $2.47 | $2.39 (-3.24%) | $2.47 | $2.35 | 3.54 M | $697.48 M |
| 10/18/2024 | $2.44 | $2.39 (-2.05%) | $2.46 | $2.39 | 2.64 M | $697.48 M |
| 10/17/2024 | $2.41 | $2.37 (-1.66%) | $2.41 | $2.35 | 2.05 M | $691.64 M |
| 10/16/2024 | $2.42 | $2.41 (-0.41%) | $2.48 | $2.39 | 2.61 M | $703.32 M |
| 10/15/2024 | $2.45 | $2.39 (-2.45%) | $2.47 | $2.34 | 3.27 M | $697.48 M |
| 10/14/2024 | $2.49 | $2.45 (-1.61%) | $2.51 | $2.42 | 1.76 M | $714.99 M |
| 10/11/2024 | $2.53 | $2.52 (-0.4%) | $2.59 | $2.52 | 4.02 M | $735.42 M |
| 10/10/2024 | $2.49 | $2.51 (0.8%) | $2.57 | $2.45 | 4.68 M | $732.50 M |
| 10/09/2024 | $2.49 | $2.48 (-0.4%) | $2.51 | $2.44 | 2.92 M | $723.74 M |
| 10/08/2024 | $2.57 | $2.51 (-2.33%) | $2.57 | $2.47 | 3.07 M | $732.50 M |
| 10/07/2024 | $2.63 | $2.65 (0.76%) | $2.67 | $2.59 | 2.95 M | $773.35 M |
| 10/04/2024 | $2.54 | $2.64 (3.94%) | $2.65 | $2.54 | 3.23 M | $770.44 M |
| 10/03/2024 | $2.54 | $2.54 (0%) | $2.56 | $2.51 | 2.46 M | $741.25 M |
| 10/02/2024 | $2.60 | $2.61 (0.38%) | $2.67 | $2.59 | 2.28 M | $761.68 M |