Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taseko Mines Ltd (TSX: TKO )

4.050 +0.120 (+3.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 0.6400 0.6500 0.6100 0.6400 158,600 +0.00(+0.00%)
May 30, 2019 0.6800 0.6800 0.6300 0.6400 225,984 -0.04(-5.88%)
May 29, 2019 0.6800 0.6800 0.6500 0.6800 173,721 -0.01(-1.45%)
May 28, 2019 0.6900 0.7100 0.6800 0.6900 20,810 +0.00(+0.00%)
May 27, 2019 0.6900 0.7000 0.6900 0.6900 55,150 +0.00(+0.00%)
May 24, 2019 0.6900 0.7000 0.6800 0.6900 75,085 +0.01(+1.47%)
May 23, 2019 0.6700 0.6900 0.6700 0.6800 138,826 -0.02(-2.86%)
May 22, 2019 0.7000 0.7000 0.6800 0.7000 218,943 -0.03(-4.11%)
May 21, 2019 0.7500 0.7500 0.7100 0.7300 137,778 -0.02(-2.67%)
May 17, 2019 0.7500 0.7500 0.7500 0 +0.01(+1.35%)
May 16, 2019 0.7600 0.7600 0.7400 0.7400 107,672 -0.03(-3.90%)
May 15, 2019 0.7900 0.7900 0.7500 0.7700 136,498 -0.01(-1.28%)
May 14, 2019 0.7600 0.8000 0.7600 0.7800 145,486 -0.01(-1.27%)
May 13, 2019 0.7800 0.7900 0.7000 0.7900 332,874 -0.01(-1.25%)
May 10, 2019 0.8200 0.8200 0.7900 0.8000 184,936 -0.03(-3.61%)
May 09, 2019 0.8300 0.8300 0.8000 0.8300 71,391 -0.03(-3.49%)
May 08, 2019 0.8500 0.8600 0.8100 0.8600 71,760 +0.01(+1.18%)
May 07, 2019 0.8500 0.8700 0.8200 0.8500 309,386 -0.04(-4.49%)
May 06, 2019 0.8700 0.8900 0.8600 0.8900 37,439 -0.01(-1.11%)
May 03, 2019 0.9200 0.9200 0.8800 0.9000 67,300 -0.02(-2.17%)
May 02, 2019 0.9300 0.9300 0.8900 0.9200 131,500 -0.03(-3.16%)
May 01, 2019 0.9200 0.9500 0.9100 0.9500 294,813 +0.01(+1.06%)
Apr 30, 2019 0.9300 0.9700 0.9300 0.9400 61,300 +0.00(+0.00%)
Apr 29, 2019 0.9100 0.9700 0.8800 0.9400 369,455 +0.01(+1.08%)
Apr 26, 2019 0.9400 0.9400 0.9200 0.9300 91,990 -0.01(-1.06%)
Apr 25, 2019 0.9500 0.9700 0.9300 0.9400 150,472 -0.04(-4.08%)
Apr 24, 2019 0.9300 1.000 0.9300 0.9800 159,940 +0.03(+3.16%)
Apr 23, 2019 0.9500 0.9600 0.9400 0.9500 112,678 -0.01(-1.04%)
Apr 22, 2019 0.9600 0.9800 0.9200 0.9600 105,790 -0.02(-2.04%)
Apr 18, 2019 0.9800 0.9800 0.9800 0 -0.02(-2.00%)
Apr 17, 2019 0.9900 1.050 0.9800 1.000 613,180 +0.06(+6.38%)
Apr 16, 2019 0.9000 0.9700 0.9000 0.9400 404,216 +0.04(+4.44%)
Apr 15, 2019 0.8400 0.9000 0.8100 0.9000 527,989 +0.08(+9.76%)
Apr 12, 2019 0.7900 0.8300 0.7900 0.8200 827,191 +0.05(+6.49%)
Apr 11, 2019 0.7900 0.7900 0.7600 0.7700 46,500 +0.00(+0.00%)
Apr 10, 2019 0.7600 0.7800 0.7600 0.7700 72,300 +0.00(+0.00%)
Apr 09, 2019 0.7700 0.7700 0.7500 0.7700 75,023 -0.01(-1.28%)
Apr 08, 2019 0.7900 0.7900 0.7700 0.7800 214,538 -0.01(-1.27%)
Apr 05, 2019 0.8000 0.8000 0.7700 0.7900 81,450 +0.00(+0.00%)
Apr 04, 2019 0.7700 0.7900 0.7700 0.7900 123,159 +0.01(+1.28%)
Apr 03, 2019 0.7800 0.7900 0.7700 0.7800 253,350 +0.00(+0.00%)
Apr 02, 2019 0.7900 0.7900 0.7700 0.7800 58,334 -0.01(-1.27%)
Apr 01, 2019 0.7800 0.8000 0.7800 0.7900 244,952 +0.01(+1.28%)
Mar 29, 2019 0.7800 0.7800 0.7700 0.7800 37,800 +0.00(+0.00%)
Mar 28, 2019 0.7600 0.7800 0.7600 0.7800 33,245 +0.00(+0.00%)
Mar 27, 2019 0.7700 0.7800 0.7600 0.7800 107,875 +0.00(+0.00%)
Mar 26, 2019 0.7700 0.8000 0.7600 0.7800 276,938 -0.01(-1.27%)
Mar 25, 2019 0.7800 0.7900 0.7600 0.7900 78,053 +0.01(+1.28%)
Mar 22, 2019 0.8000 0.8000 0.7500 0.7800 120,150 -0.02(-2.50%)
Mar 21, 2019 0.7800 0.8000 0.7800 0.8000 53,513 +0.03(+3.90%)
Mar 20, 2019 0.7800 0.7900 0.7700 0.7700 27,973 -0.02(-2.53%)
Mar 19, 2019 0.7900 0.8000 0.7700 0.7900 76,300 +0.02(+2.60%)
Mar 18, 2019 0.7400 0.7700 0.7400 0.7700 128,243 +0.03(+4.05%)
Mar 15, 2019 0.7700 0.7900 0.7400 0.7400 519,947 -0.03(-3.90%)
Mar 14, 2019 0.8000 0.8100 0.7700 0.7700 43,272 -0.04(-4.94%)
Mar 13, 2019 0.8200 0.8200 0.7900 0.8100 90,997 +0.01(+1.25%)
Mar 12, 2019 0.7900 0.8000 0.7700 0.8000 124,406 +0.02(+2.56%)
Mar 11, 2019 0.7700 0.7900 0.7700 0.7800 86,041 +0.00(+0.00%)
Mar 08, 2019 0.7900 0.7900 0.7600 0.7800 74,647 +0.01(+1.30%)
Mar 07, 2019 0.8600 0.8600 0.7500 0.7700 317,696 -0.09(-10.47%)
Mar 06, 2019 0.8700 0.8700 0.8100 0.8600 223,400 -0.02(-2.27%)
Mar 05, 2019 0.8700 0.8900 0.8700 0.8800 52,430 +0.00(+0.00%)
Mar 04, 2019 0.9100 0.9100 0.8700 0.8800 49,819 -0.02(-2.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.