-
5 DAY PERFORMANCE
+4.57% -
1 MONTH PERFORMANCE
-13.81% -
3 MONTH PERFORMANCE
-9.65% -
6 MONTH PERFORMANCE
-32.01% -
YEAR-TO-DATE PERFORMANCE
+47.14% -
1 YEAR PERFORMANCE
+70.25%
Taseko Mines Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $2.10 | $2.05 (-2.38%) | $2.11 | $2.05 | 530,355 | |
| 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 |
| 10/01/2024 | $2.52 | $2.58 (2.38%) | $2.60 | $2.52 | 2.84 M | $752.93 M |
| 09/30/2024 | $2.56 | $2.52 (-1.56%) | $2.57 | $2.49 | 3.63 M | $735.42 M |
| 09/27/2024 | $2.61 | $2.60 (-0.38%) | $2.65 | $2.57 | 3.37 M | $758.76 M |
| 09/26/2024 | $2.50 | $2.63 (5.2%) | $2.64 | $2.50 | 5.43 M | $767.52 M |
| 09/25/2024 | $2.45 | $2.42 (-1.22%) | $2.46 | $2.40 | 2.90 M | $706.23 M |
| 09/24/2024 | $2.37 | $2.46 (3.8%) | $2.50 | $2.36 | 5.28 M | $717.91 M |
| 09/23/2024 | $2.30 | $2.27 (-1.3%) | $2.35 | $2.26 | 2.50 M | $662.46 M |
| 09/20/2024 | $2.24 | $2.26 (0.89%) | $2.30 | $2.18 | 7.26 M | $659.54 M |
| 09/19/2024 | $2.23 | $2.24 (0.45%) | $2.24 | $2.16 | 3.37 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 |