-
5 DAY PERFORMANCE
+6.70% -
1 MONTH PERFORMANCE
+0.00% -
3 MONTH PERFORMANCE
-13.90% -
6 MONTH PERFORMANCE
+9.31% -
YEAR-TO-DATE PERFORMANCE
+59.29% -
1 YEAR PERFORMANCE
+65.19%
Taseko Mines Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $2.23 | $2.24 (0.45%) | $2.24 | $2.16 | 3.36 M | $653.70 M |
| 09/18/2024 | $2.15 | $2.12 (-1.4%) | $2.23 | $2.09 | 4.49 M | $618.68 M |
| 09/17/2024 | $2.13 | $2.13 (0%) | $2.17 | $2.11 | 2.16 M | $621.60 M |
| 09/16/2024 | $2.11 | $2.12 (0.47%) | $2.16 | $2.07 | 2.67 M | $618.68 M |
| 09/13/2024 | $2.09 | $2.09 (0%) | $2.11 | $2.05 | 1.66 M | $609.93 M |
| 09/12/2024 | $1.98 | $2.05 (3.54%) | $2.07 | $1.98 | 3.04 M | $598.26 M |
| 09/11/2024 | $1.92 | $1.96 (2.08%) | $2.00 | $1.89 | 3.17 M | $571.99 M |
| 09/10/2024 | $1.96 | $1.93 (-1.53%) | $1.96 | $1.89 | 2.04 M | $563.24 M |
| 09/09/2024 | $1.93 | $1.94 (0.52%) | $1.98 | $1.90 | 1.61 M | $566.15 M |
| 09/06/2024 | $1.98 | $1.89 (-4.55%) | $2.00 | $1.88 | 3.85 M | $551.56 M |
| 09/05/2024 | $2.02 | $1.98 (-1.98%) | $2.05 | $1.98 | 1.63 M | $577.83 M |
| 09/04/2024 | $2.01 | $1.99 (-1%) | $2.08 | $1.99 | 1.38 M | $580.75 M |
| 09/03/2024 | $2.18 | $1.99 (-8.72%) | $2.19 | $1.98 | 4.10 M | $580.75 M |
| 08/30/2024 | $2.21 | $2.26 (2.26%) | $2.28 | $2.18 | 1.83 M | $659.54 M |
| 08/29/2024 | $2.18 | $2.20 (0.92%) | $2.25 | $2.18 | 1.83 M | $642.03 M |
| 08/28/2024 | $2.24 | $2.16 (-3.57%) | $2.25 | $2.15 | 2.00 M | $630.36 M |
| 08/27/2024 | $2.25 | $2.28 (1.33%) | $2.30 | $2.23 | 984,600 | $665.38 M |
| 08/26/2024 | $2.30 | $2.28 (-0.87%) | $2.33 | $2.27 | 1.46 M | $665.38 M |
| 08/23/2024 | $2.27 | $2.29 (0.88%) | $2.30 | $2.22 | 2.17 M | $668.30 M |
| 08/22/2024 | $2.24 | $2.21 (-1.34%) | $2.24 | $2.18 | 2.43 M | $644.95 M |
| 08/21/2024 | $2.24 | $2.28 (1.79%) | $2.29 | $2.20 | 1.91 M | $665.38 M |
| 08/20/2024 | $2.28 | $2.23 (-2.19%) | $2.30 | $2.20 | 2.16 M | $650.79 M |
| 08/19/2024 | $2.33 | $2.28 (-2.15%) | $2.34 | $2.23 | 3.01 M | $665.38 M |
| 08/16/2024 | $2.18 | $2.32 (6.42%) | $2.32 | $2.16 | 15.46 M | $677.05 M |
| 08/15/2024 | $2.13 | $2.24 (5.16%) | $2.24 | $2.11 | 3.82 M | $653.70 M |
| 08/14/2024 | $2.09 | $2.09 (0%) | $2.13 | $2.03 | 1.76 M | $609.93 M |
| 08/13/2024 | $2.06 | $2.08 (0.97%) | $2.09 | $2.04 | 1.77 M | $607.01 M |
| 08/12/2024 | $2.04 | $2.06 (0.98%) | $2.08 | $2.03 | 1.88 M | $601.17 M |
| 08/09/2024 | $2.00 | $2.01 (0.5%) | $2.04 | $1.98 | 2.01 M | $586.58 M |
| 08/08/2024 | $1.90 | $1.95 (2.63%) | $1.97 | $1.89 | 1.79 M | $569.07 M |
| 08/07/2024 | $2.06 | $1.89 (-8.25%) | $2.07 | $1.87 | 2.53 M | $551.56 M |
| 08/06/2024 | $1.96 | $2.04 (4.08%) | $2.06 | $1.96 | 1.95 M | $595.34 M |
| 08/05/2024 | $1.94 | $1.93 (-0.52%) | $2.01 | $1.81 | 2.51 M | $563.24 M |
| 08/02/2024 | $2.09 | $2.05 (-1.91%) | $2.12 | $2.00 | 2.53 M | $598.26 M |
| 08/01/2024 | $2.23 | $2.11 (-5.38%) | $2.29 | $2.06 | 3.11 M | $615.77 M |
| 07/31/2024 | $2.10 | $2.19 (4.29%) | $2.24 | $2.10 | 4.38 M | $639.11 M |
| 07/30/2024 | $2.16 | $2.06 (-4.63%) | $2.21 | $2.06 | 2.34 M | $601.17 M |
| 07/29/2024 | $2.15 | $2.15 (0%) | $2.19 | $2.12 | 2.16 M | $624.50 M |
| 07/26/2024 | $2.16 | $2.15 (-0.46%) | $2.19 | $2.13 | 1.61 M | $624.50 M |
| 07/25/2024 | $2.08 | $2.15 (3.37%) | $2.18 | $2.03 | 3.97 M | $624.50 M |
| 07/24/2024 | $2.24 | $2.09 (-6.7%) | $2.25 | $2.09 | 3.18 M | $607.07 M |
| 07/23/2024 | $2.23 | $2.23 (0%) | $2.26 | $2.19 | 1.45 M | $647.74 M |
| 07/22/2024 | $2.19 | $2.23 (1.83%) | $2.28 | $2.17 | 3.05 M | $647.74 M |
| 07/19/2024 | $2.16 | $2.21 (2.31%) | $2.23 | $2.16 | 2.10 M | $641.93 M |
| 07/18/2024 | $2.28 | $2.22 (-2.63%) | $2.28 | $2.14 | 4.05 M | $644.83 M |
| 07/17/2024 | $2.39 | $2.29 (-4.18%) | $2.40 | $2.28 | 2.79 M | $665.16 M |
| 07/16/2024 | $2.37 | $2.39 (0.84%) | $2.39 | $2.29 | 3.84 M | $694.21 M |
| 07/15/2024 | $2.50 | $2.36 (-5.6%) | $2.50 | $2.35 | 3.51 M | $685.50 M |
| 07/12/2024 | $2.49 | $2.52 (1.2%) | $2.56 | $2.47 | 3.30 M | $731.97 M |
| 07/11/2024 | $2.57 | $2.49 (-3.11%) | $2.61 | $2.44 | 2.52 M | $723.26 M |
| 07/10/2024 | $2.51 | $2.55 (1.59%) | $2.57 | $2.49 | 2.62 M | $740.69 M |
| 07/09/2024 | $2.57 | $2.51 (-2.33%) | $2.59 | $2.47 | 1.88 M | $729.07 M |
| 07/08/2024 | $2.62 | $2.56 (-2.29%) | $2.64 | $2.53 | 1.79 M | $743.59 M |
| 07/05/2024 | $2.56 | $2.65 (3.52%) | $2.67 | $2.56 | 3.36 M | $769.73 M |
| 07/03/2024 | $2.48 | $2.52 (1.61%) | $2.58 | $2.48 | 1.53 M | $731.97 M |
| 07/02/2024 | $2.44 | $2.45 (0.41%) | $2.47 | $2.39 | 1.73 M | $711.64 M |
| 07/01/2024 | $2.48 | $2.45 (-1.21%) | $2.51 | $2.44 | 969,317 | $711.64 M |
| 06/28/2024 | $2.46 | $2.45 (-0.41%) | $2.54 | $2.43 | 1.71 M | $711.64 M |
| 06/27/2024 | $2.49 | $2.44 (-2.01%) | $2.50 | $2.43 | 1.23 M | $708.73 M |
| 06/26/2024 | $2.52 | $2.48 (-1.59%) | $2.53 | $2.44 | 1.77 M | $720.35 M |
| 06/25/2024 | $2.62 | $2.53 (-3.44%) | $2.63 | $2.50 | 2.49 M | $734.88 M |
| 06/24/2024 | $2.54 | $2.62 (3.15%) | $2.65 | $2.52 | 2.58 M | $761.02 M |
| 06/21/2024 | $2.57 | $2.51 (-2.33%) | $2.58 | $2.48 | 5.97 M | $729.07 M |
| 06/20/2024 | $2.62 | $2.59 (-1.15%) | $2.69 | $2.59 | 3.62 M | $752.30 M |