Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taseko Mines Ltd (TSX: TKO )

3.200 +0.010 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Mar 31, 2020 0.3900 0.3900 0.3700 0.3800 69,000 +0.02(+5.56%)
Mar 30, 2020 0.3800 0.3800 0.3600 0.3600 87,600 +0.02(+5.88%)
Mar 27, 2020 0.3700 0.3700 0.3400 0.3400 92,150 -0.04(-10.53%)
Mar 26, 2020 0.4200 0.4200 0.3700 0.3800 202,258 -0.01(-2.56%)
Mar 25, 2020 0.3700 0.4200 0.3700 0.3900 127,047 +0.01(+2.63%)
Mar 24, 2020 0.3300 0.3800 0.3300 0.3800 289,781 +0.07(+22.58%)
Mar 23, 2020 0.3300 0.3300 0.2800 0.3100 189,764 -0.01(-3.13%)
Mar 20, 2020 0.3400 0.3400 0.3100 0.3200 136,132 -0.03(-8.57%)
Mar 19, 2020 0.3400 0.3600 0.3300 0.3500 108,869 +0.00(+0.00%)
Mar 18, 2020 0.3900 0.4000 0.3200 0.3500 194,401 -0.04(-10.26%)
Mar 17, 2020 0.3800 0.4000 0.3600 0.3900 195,708 +0.01(+2.63%)
Mar 16, 2020 0.3900 0.4000 0.3700 0.3800 244,800 -0.03(-7.32%)
Mar 13, 2020 0.4200 0.4300 0.3800 0.4100 137,600 +0.01(+2.50%)
Mar 12, 2020 0.4000 0.4100 0.3500 0.4000 376,021 -0.02(-4.76%)
Mar 11, 2020 0.4400 0.4400 0.4100 0.4200 97,100 -0.02(-4.55%)
Mar 10, 2020 0.4900 0.4900 0.4300 0.4400 213,309 -0.01(-2.22%)
Mar 09, 2020 0.4600 0.4600 0.4200 0.4500 241,400 -0.03(-6.25%)
Mar 06, 2020 0.5000 0.5000 0.4700 0.4800 237,829 -0.03(-5.88%)
Mar 05, 2020 0.4800 0.5100 0.4800 0.5100 153,607 +0.02(+4.08%)
Mar 04, 2020 0.4900 0.5000 0.4900 0.4900 106,423 +0.00(+0.00%)
Mar 03, 2020 0.4900 0.5200 0.4800 0.4900 81,725 -0.01(-2.00%)
Mar 02, 2020 0.4700 0.5100 0.4700 0.5000 276,658 +0.04(+8.70%)
Feb 28, 2020 0.4600 0.4900 0.4500 0.4600 281,700 -0.04(-8.00%)
Feb 27, 2020 0.5100 0.5200 0.4800 0.5000 176,056 -0.02(-3.85%)
Feb 26, 2020 0.5200 0.5200 0.5100 0.5200 71,067 -0.01(-1.89%)
Feb 25, 2020 0.5500 0.5500 0.5200 0.5300 107,500 +0.00(+0.00%)
Feb 24, 2020 0.5300 0.5400 0.5100 0.5300 346,160 -0.01(-1.85%)
Feb 21, 2020 0.5700 0.5700 0.5100 0.5400 454,889 -0.02(-3.57%)
Feb 20, 2020 0.5900 0.5900 0.5600 0.5600 145,751 -0.01(-1.75%)
Feb 19, 2020 0.5400 0.5900 0.5400 0.5700 224,590 +0.03(+5.56%)
Feb 18, 2020 0.5800 0.5800 0.5400 0.5400 333,961 -0.04(-6.90%)
Feb 14, 2020 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Feb 13, 2020 0.6100 0.6100 0.6000 0.6000 16,125 +0.00(+0.00%)
Feb 12, 2020 0.6100 0.6100 0.5900 0.6000 71,875 +0.00(+0.00%)
Feb 11, 2020 0.5900 0.6000 0.5900 0.6000 79,552 +0.01(+1.69%)
Feb 10, 2020 0.6000 0.6000 0.5800 0.5900 69,767 -0.01(-1.67%)
Feb 07, 2020 0.6100 0.6200 0.5900 0.6000 169,167 -0.01(-1.64%)
Feb 06, 2020 0.6200 0.6200 0.6000 0.6100 543,611 +0.00(+0.00%)
Feb 05, 2020 0.6100 0.6200 0.5900 0.6100 360,780 +0.02(+3.39%)
Feb 04, 2020 0.6300 0.6400 0.5900 0.5900 112,595 -0.01(-1.67%)
Feb 03, 2020 0.6100 0.6100 0.5900 0.6000 47,390 -0.01(-1.64%)
Jan 31, 2020 0.6200 0.6200 0.5900 0.6100 252,003 +0.01(+1.67%)
Jan 30, 2020 0.6200 0.6300 0.6000 0.6000 127,831 -0.04(-6.25%)
Jan 29, 2020 0.6400 0.6400 0.6200 0.6400 464,838 -0.01(-1.54%)
Jan 28, 2020 0.6200 0.6500 0.6000 0.6500 113,300 +0.03(+4.84%)
Jan 27, 2020 0.5800 0.6200 0.5600 0.6200 470,853 -0.03(-4.62%)
Jan 24, 2020 0.6400 0.6500 0.6300 0.6500 176,700 +0.00(+0.00%)
Jan 23, 2020 0.6900 0.6900 0.6500 0.6500 276,839 -0.05(-7.14%)
Jan 22, 2020 0.7300 0.7400 0.6900 0.7000 263,497 -0.03(-4.11%)
Jan 21, 2020 0.7700 0.7900 0.6800 0.7300 896,817 -0.06(-7.59%)
Jan 20, 2020 0.7900 0.8000 0.7700 0.7900 111,800 -0.01(-1.25%)
Jan 17, 2020 0.7800 0.8000 0.7600 0.8000 193,372 +0.03(+3.90%)
Jan 16, 2020 0.7700 0.8000 0.7600 0.7700 374,650 +0.02(+2.67%)
Jan 15, 2020 0.7500 0.7600 0.7400 0.7500 125,610 -0.01(-1.32%)
Jan 14, 2020 0.7400 0.7600 0.7300 0.7600 218,969 +0.02(+2.70%)
Jan 13, 2020 0.7200 0.7600 0.7200 0.7400 255,590 +0.01(+1.37%)
Jan 10, 2020 0.7000 0.7300 0.7000 0.7300 219,451 +0.03(+4.29%)
Jan 09, 2020 0.6900 0.7000 0.6800 0.7000 247,572 +0.00(+0.00%)
Jan 08, 2020 0.7000 0.7000 0.7000 0.7000 173,542 +0.01(+1.45%)
Jan 07, 2020 0.6700 0.7000 0.6700 0.6900 131,160 +0.02(+2.99%)
Jan 06, 2020 0.6900 0.7000 0.6600 0.6700 382,779 -0.01(-1.47%)
Jan 03, 2020 0.6900 0.6900 0.6500 0.6800 352,419 -0.02(-2.86%)
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.