5 DAY PERFORMANCE
-0.44%
1 MONTH PERFORMANCE
+0.44%
3 MONTH PERFORMANCE
+17.62%
6 MONTH PERFORMANCE
-2.16%
YEAR-TO-DATE PERFORMANCE
+17.01%
1 YEAR PERFORMANCE
-7.72%
Taseko Mines Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $2.24 | $2.28 (1.79%) | $2.28 | $2.18 | 10.42 M | $673.30 M |
| 04/29/2025 | $2.35 | $2.34 (-0.43%) | $2.39 | $2.30 | 14.19 M | $691.02 M |
| 04/28/2025 | $2.29 | $2.37 (3.49%) | $2.38 | $2.28 | 17.85 M | $699.88 M |
| 04/25/2025 | $2.25 | $2.28 (1.33%) | $2.30 | $2.23 | 13.18 M | $673.30 M |
| 04/24/2025 | $2.23 | $2.27 (1.79%) | $2.32 | $2.23 | 15.32 M | $670.34 M |
| 04/23/2025 | $2.15 | $2.21 (2.79%) | $2.25 | $2.15 | 19.34 M | $652.63 M |
| 04/22/2025 | $2.08 | $2.12 (1.92%) | $2.16 | $2.07 | 16.79 M | $626.05 M |
| 04/21/2025 | $2.17 | $2.04 (-5.99%) | $2.17 | $2.00 | 14.36 M | $602.42 M |
| 04/17/2025 | $2.06 | $2.12 (2.91%) | $2.14 | $2.06 | 15.75 M | $626.05 M |
| 04/16/2025 | $2.04 | $2.08 (1.96%) | $2.10 | $2.01 | 14.11 M | $614.24 M |
| 04/15/2025 | $2.09 | $2.09 (0%) | $2.12 | $2.04 | 19.60 M | $617.19 M |
| 04/14/2025 | $2.00 | $2.09 (4.5%) | $2.14 | $2.00 | 23.78 M | $617.19 M |
| 04/11/2025 | $1.90 | $1.98 (4.21%) | $2.02 | $1.90 | 24.74 M | $584.71 M |
| 04/10/2025 | $1.94 | $1.89 (-2.58%) | $1.98 | $1.83 | 24.60 M | $558.13 M |
| 04/09/2025 | $1.75 | $1.96 (12%) | $2.02 | $1.71 | 18.44 M | $578.80 M |
| 04/08/2025 | $1.88 | $1.70 (-9.57%) | $1.89 | $1.67 | 23.98 M | $502.02 M |
| 04/07/2025 | $1.73 | $1.76 (1.73%) | $1.92 | $1.72 | 12.96 M | $519.74 M |
| 04/04/2025 | $1.98 | $1.83 (-7.58%) | $1.99 | $1.74 | 22.67 M | $540.41 M |
| 04/03/2025 | $2.10 | $2.06 (-1.9%) | $2.16 | $2.05 | 12.58 M | $608.33 M |
| 04/02/2025 | $2.24 | $2.22 (-0.89%) | $2.29 | $2.20 | 12.89 M | $655.58 M |
| 04/01/2025 | $2.25 | $2.29 (1.78%) | $2.29 | $2.19 | 15.72 M | $676.25 M |
| 03/31/2025 | $2.25 | $2.24 (-0.44%) | $2.26 | $2.13 | 14.63 M | $661.49 M |
| 03/28/2025 | $2.42 | $2.26 (-6.61%) | $2.42 | $2.26 | 12.64 M | $667.39 M |
| 03/27/2025 | $2.45 | $2.43 (-0.82%) | $2.45 | $2.38 | 12.24 M | $665.39 M |
| 03/26/2025 | $2.50 | $2.44 (-2.4%) | $2.54 | $2.41 | 8.09 M | $668.13 M |
| 03/25/2025 | $2.46 | $2.52 (2.44%) | $2.52 | $2.45 | 11.30 M | $690.04 M |
| 03/24/2025 | $2.43 | $2.42 (-0.41%) | $2.46 | $2.40 | 13.77 M | $662.66 M |
| 03/21/2025 | $2.44 | $2.38 (-2.46%) | $2.48 | $2.36 | 16.70 M | $651.70 M |
| 03/20/2025 | $2.39 | $2.48 (3.77%) | $2.49 | $2.37 | 11.85 M | $679.09 M |
| 03/19/2025 | $2.40 | $2.45 (2.08%) | $2.46 | $2.37 | 9.90 M | $670.87 M |
| 03/18/2025 | $2.43 | $2.39 (-1.65%) | $2.46 | $2.38 | 22.25 M | $654.44 M |
| 03/17/2025 | $2.35 | $2.40 (2.13%) | $2.44 | $2.35 | 19.92 M | $657.18 M |
| 03/14/2025 | $2.29 | $2.33 (1.75%) | $2.38 | $2.27 | 16.46 M | $638.01 M |
| 03/13/2025 | $2.19 | $2.27 (3.65%) | $2.35 | $2.16 | 20.27 M | $621.58 M |
| 03/12/2025 | $2.12 | $2.20 (3.77%) | $2.21 | $2.12 | 21.07 M | $602.42 M |
| 03/11/2025 | $2.01 | $2.06 (2.49%) | $2.09 | $1.98 | 19.36 M | $564.08 M |
| 03/10/2025 | $2.05 | $1.95 (-4.88%) | $2.07 | $1.92 | 15.21 M | $533.96 M |
| 03/07/2025 | $2.11 | $2.09 (-0.95%) | $2.13 | $2.02 | 14.79 M | $572.29 M |
| 03/06/2025 | $2.17 | $2.10 (-3.23%) | $2.19 | $2.10 | 10.79 M | $575.03 M |
| 03/05/2025 | $2.16 | $2.20 (1.85%) | $2.23 | $2.13 | 11.68 M | $602.42 M |
| 03/04/2025 | $2.03 | $2.03 (0%) | $2.10 | $2.00 | 12.65 M | $555.86 M |
| 03/03/2025 | $2.13 | $2.07 (-2.82%) | $2.20 | $2.05 | 12.39 M | $566.82 M |
| 02/28/2025 | $2.08 | $2.08 (0%) | $2.10 | $2.04 | 7.09 M | $569.56 M |
| 02/27/2025 | $2.22 | $2.09 (-5.86%) | $2.28 | $2.08 | 13.82 M | $572.29 M |
| 02/26/2025 | $2.12 | $2.25 (6.13%) | $2.32 | $2.12 | 12.47 M | $616.11 M |
| 02/25/2025 | $2.10 | $2.07 (-1.43%) | $2.14 | $2.05 | 5.37 M | $566.82 M |
| 02/24/2025 | $2.06 | $2.12 (2.91%) | $2.14 | $2.05 | 4.28 M | $580.51 M |
| 02/21/2025 | $2.23 | $2.05 (-8.07%) | $2.23 | $2.01 | 5.86 M | $561.34 M |
| 02/20/2025 | $2.05 | $2.24 (9.27%) | $2.27 | $2.05 | 7.21 M | $613.37 M |
| 02/19/2025 | $2.11 | $2.06 (-2.37%) | $2.11 | $2.03 | 8.17 M | $564.08 M |
| 02/18/2025 | $2.16 | $2.13 (-1.39%) | $2.17 | $2.09 | 6.51 M | $583.25 M |
| 02/14/2025 | $2.22 | $2.18 (-1.8%) | $2.25 | $2.14 | 5.70 M | $596.94 M |
| 02/13/2025 | $2.16 | $2.22 (2.78%) | $2.22 | $2.11 | 3.57 M | $607.89 M |
| 02/12/2025 | $2.10 | $2.16 (2.86%) | $2.19 | $2.09 | 4.74 M | $591.46 M |
| 02/11/2025 | $2.14 | $2.11 (-1.4%) | $2.14 | $2.08 | 4.94 M | $577.77 M |
| 02/10/2025 | $2.14 | $2.17 (1.4%) | $2.20 | $2.11 | 5.69 M | $594.20 M |
| 02/07/2025 | $2.04 | $2.09 (2.45%) | $2.16 | $2.04 | 6.53 M | $572.29 M |
| 02/06/2025 | $1.99 | $2.00 (0.5%) | $2.03 | $1.97 | 3.48 M | $547.65 M |
| 02/05/2025 | $1.96 | $1.98 (1.02%) | $1.98 | $1.91 | 3.73 M | $542.17 M |
| 02/04/2025 | $1.84 | $1.94 (5.43%) | $1.95 | $1.83 | 2.12 M | $531.22 M |
| 02/03/2025 | $1.83 | $1.83 (0%) | $1.85 | $1.77 | 4.65 M | $501.10 M |
| 01/31/2025 | $1.96 | $1.86 (-5.1%) | $1.97 | $1.84 | 4.33 M | $509.31 M |
| 01/30/2025 | $1.90 | $1.93 (1.58%) | $1.95 | $1.89 | 4.14 M | $528.48 M |
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.
