5 DAY PERFORMANCE
-4.19%
1 MONTH PERFORMANCE
+9.19%
3 MONTH PERFORMANCE
+34.69%
6 MONTH PERFORMANCE
+65.46%
YEAR-TO-DATE PERFORMANCE
+4.95%
1 YEAR PERFORMANCE
+182.86%
Taseko Mines Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $6.01 | $5.93 (-1.33%) | $6.04 | $5.85 | 8.88 M | $1.88 B |
| 01/08/2026 | $6.01 | $5.93 (-1.33%) | $6.10 | $5.68 | 9.95 M | $1.88 B |
| 01/07/2026 | $6.07 | $6.07 (0%) | $6.12 | $5.83 | 5.99 M | $1.92 B |
| 01/06/2026 | $6.08 | $6.20 (1.97%) | $6.32 | $6.02 | 6.96 M | $1.96 B |
| 01/05/2026 | $5.72 | $6.01 (5.07%) | $6.08 | $5.72 | 8.11 M | $1.90 B |
| 01/02/2026 | $5.73 | $5.60 (-2.27%) | $5.86 | $5.49 | 7.37 M | $1.77 B |
| 12/31/2025 | $5.65 | $5.66 (0.18%) | $5.79 | $5.62 | 3.31 M | $1.79 B |
| 12/30/2025 | $5.73 | $5.65 (-1.4%) | $5.76 | $5.63 | 4.99 M | $1.79 B |
| 12/29/2025 | $5.67 | $5.63 (-0.71%) | $5.72 | $5.52 | 7.80 M | $1.78 B |
| 12/26/2025 | $5.75 | $5.81 (1.04%) | $5.92 | $5.68 | 5.11 M | $1.84 B |
| 12/24/2025 | $5.62 | $5.64 (0.36%) | $5.65 | $5.51 | 3.12 M | $1.79 B |
| 12/23/2025 | $5.59 | $5.58 (-0.18%) | $5.73 | $5.57 | 5.68 M | $1.77 B |
| 12/22/2025 | $5.49 | $5.53 (0.73%) | $5.68 | $5.47 | 6.52 M | $1.75 B |
| 12/19/2025 | $5.18 | $5.50 (6.18%) | $5.50 | $5.16 | 12.41 M | $1.74 B |
| 12/18/2025 | $5.19 | $5.14 (-0.96%) | $5.23 | $5.10 | 7.46 M | $1.63 B |
| 12/17/2025 | $5.28 | $5.18 (-1.89%) | $5.33 | $5.13 | 5.73 M | $1.64 B |
| 12/16/2025 | $5.41 | $5.20 (-3.88%) | $5.50 | $5.18 | 5.31 M | $1.65 B |
| 12/15/2025 | $5.50 | $5.41 (-1.64%) | $5.55 | $5.34 | 4.94 M | $1.71 B |
| 12/12/2025 | $5.50 | $5.43 (-1.27%) | $5.57 | $5.28 | 6.88 M | $1.72 B |
| 12/11/2025 | $5.26 | $5.44 (3.42%) | $5.52 | $5.25 | 7.89 M | $1.72 B |
| 12/10/2025 | $5.21 | $5.23 (0.38%) | $5.35 | $5.11 | 4.87 M | $1.66 B |
| 12/09/2025 | $5.13 | $5.23 (1.95%) | $5.25 | $5.03 | 4.81 M | $1.66 B |
| 12/08/2025 | $5.28 | $5.21 (-1.33%) | $5.36 | $5.18 | 4.75 M | $1.65 B |
| 12/05/2025 | $5.39 | $5.30 (-1.67%) | $5.49 | $5.27 | 6.62 M | $1.68 B |
| 12/04/2025 | $5.20 | $5.35 (2.88%) | $5.39 | $5.14 | 7.11 M | $1.70 B |
| 12/03/2025 | $5.25 | $5.25 (0%) | $5.31 | $5.06 | 6.68 M | $1.66 B |
| 12/02/2025 | $5.21 | $5.12 (-1.73%) | $5.21 | $5.01 | 4.92 M | $1.62 B |
| 12/01/2025 | $5.22 | $5.20 (-0.38%) | $5.28 | $5.15 | 10.22 M | $1.65 B |
| 11/28/2025 | $5.08 | $5.28 (3.94%) | $5.30 | $5.05 | 6.53 M | $1.67 B |
| 11/26/2025 | $4.58 | $5.04 (10.04%) | $5.13 | $4.57 | 10.93 M | $1.60 B |
| 11/25/2025 | $4.42 | $4.55 (2.94%) | $4.61 | $4.37 | 4.61 M | $1.44 B |
| 11/24/2025 | $4.23 | $4.42 (4.49%) | $4.44 | $4.20 | 4.08 M | $1.40 B |
| 11/21/2025 | $4.29 | $4.25 (-0.93%) | $4.33 | $4.14 | 6.54 M | $1.35 B |
| 11/20/2025 | $4.57 | $4.30 (-5.91%) | $4.63 | $4.28 | 6.39 M | $1.36 B |
| 11/19/2025 | $4.36 | $4.47 (2.52%) | $4.51 | $4.36 | 4.62 M | $1.42 B |
| 11/18/2025 | $4.46 | $4.34 (-2.69%) | $4.46 | $4.26 | 5.56 M | $1.38 B |
| 11/17/2025 | $4.32 | $4.47 (3.47%) | $4.59 | $4.30 | 7.52 M | $1.42 B |
| 11/14/2025 | $4.01 | $4.34 (8.23%) | $4.35 | $3.93 | 5.46 M | $1.38 B |
| 11/13/2025 | $4.63 | $4.22 (-8.86%) | $4.71 | $4.11 | 8.81 M | $1.34 B |
| 11/12/2025 | $4.62 | $4.79 (3.68%) | $4.81 | $4.62 | 5.30 M | $1.51 B |
| 11/11/2025 | $4.61 | $4.60 (-0.22%) | $4.63 | $4.49 | 4.64 M | $1.45 B |
| 11/10/2025 | $4.53 | $4.61 (1.77%) | $4.65 | $4.47 | 5.31 M | $1.46 B |
| 11/07/2025 | $4.29 | $4.40 (2.56%) | $4.43 | $4.25 | 5.56 M | $1.39 B |
| 11/06/2025 | $4.37 | $4.37 (0%) | $4.44 | $4.30 | 6.57 M | $1.38 B |
| 11/05/2025 | $4.20 | $4.34 (3.33%) | $4.38 | $4.19 | 5.73 M | $1.37 B |
| 11/04/2025 | $4.27 | $4.19 (-1.87%) | $4.37 | $4.16 | 5.50 M | $1.32 B |
| 11/03/2025 | $4.49 | $4.48 (-0.22%) | $4.52 | $4.36 | 4.72 M | $1.42 B |
| 10/31/2025 | $4.45 | $4.53 (1.8%) | $4.58 | $4.41 | 8.19 M | $1.43 B |
| 10/30/2025 | $4.47 | $4.46 (-0.22%) | $4.52 | $4.33 | 5.43 M | $1.41 B |
| 10/29/2025 | $4.35 | $4.51 (3.68%) | $4.59 | $4.35 | 8.95 M | $1.43 B |
| 10/28/2025 | $4.02 | $4.26 (5.97%) | $4.30 | $3.99 | 8.54 M | $1.35 B |
| 10/27/2025 | $4.04 | $4.05 (0.25%) | $4.10 | $3.96 | 6.13 M | $1.28 B |
| 10/24/2025 | $4.09 | $4.07 (-0.49%) | $4.12 | $3.99 | 5.00 M | $1.29 B |
| 10/23/2025 | $4.04 | $4.08 (0.99%) | $4.18 | $4.01 | 9.50 M | $1.29 B |
| 10/22/2025 | $3.69 | $3.88 (5.15%) | $3.92 | $3.66 | 8.27 M | $1.23 B |
| 10/21/2025 | $3.85 | $3.75 (-2.6%) | $3.87 | $3.70 | 6.63 M | $1.18 B |
| 10/20/2025 | $3.94 | $3.97 (0.76%) | $4.00 | $3.86 | 3.99 M | $1.25 B |
| 10/17/2025 | $3.99 | $3.87 (-3.01%) | $3.99 | $3.80 | 7.62 M | $1.22 B |
| 10/16/2025 | $4.11 | $4.05 (-1.46%) | $4.21 | $4.01 | 14.98 M | $1.28 B |
| 10/15/2025 | $4.51 | $4.32 (-4.21%) | $4.54 | $4.21 | 5.80 M | $1.37 B |
| 10/14/2025 | $4.51 | $4.39 (-2.66%) | $4.55 | $4.35 | 4.12 M | $1.39 B |
| 10/13/2025 | $4.60 | $4.67 (1.52%) | $4.72 | $4.50 | 4.62 M | $1.48 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
