Taseko Mines Limited (TSX:TKO)
Canada
· Delayed Price · Currency is CAD 4.530
-0.050 (-1.09%)
Aug 15, 2025, 4:00 PM EDT
Taseko Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.64 | 4.64 | 4.47 | 4.53 | 4.53 | -1.09% | 303,248 |
| Aug 14, 2025 | 4.57 | 4.59 | 4.48 | 4.58 | 4.58 | -1.29% | 532,909 |
| Aug 13, 2025 | 4.40 | 4.81 | 4.40 | 4.64 | 4.64 | 6.18% | 1,076,248 |
| Aug 12, 2025 | 4.32 | 4.40 | 4.26 | 4.37 | 4.37 | 2.34% | 460,200 |
| Aug 11, 2025 | 4.34 | 4.41 | 4.27 | 4.27 | 4.27 | -1.84% | 242,134 |
| Aug 8, 2025 | 4.31 | 4.45 | 4.25 | 4.35 | 4.35 | 2.11% | 447,017 |
| Aug 7, 2025 | 4.32 | 4.66 | 4.16 | 4.26 | 4.26 | 2.16% | 1,117,115 |
| Aug 6, 2025 | 4.26 | 4.28 | 4.14 | 4.17 | 4.17 | -1.42% | 406,200 |
| Aug 5, 2025 | 4.34 | 4.34 | 4.16 | 4.23 | 4.23 | -0.47% | 688,500 |
| Aug 1, 2025 | 4.17 | 4.25 | 4.13 | 4.25 | 4.25 | - | 705,300 |
| Jul 31, 2025 | 4.23 | 4.38 | 4.23 | 4.25 | 4.25 | -0.23% | 643,700 |
| Jul 30, 2025 | 4.55 | 4.61 | 4.09 | 4.26 | 4.26 | -7.79% | 1,495,200 |
| Jul 29, 2025 | 4.68 | 4.75 | 4.57 | 4.62 | 4.62 | -1.70% | 274,600 |
| Jul 28, 2025 | 4.69 | 4.71 | 4.55 | 4.70 | 4.70 | - | 268,617 |
| Jul 25, 2025 | 4.69 | 4.74 | 4.63 | 4.70 | 4.70 | - | 199,900 |
| Jul 24, 2025 | 4.70 | 4.78 | 4.63 | 4.70 | 4.70 | - | 308,900 |
| Jul 23, 2025 | 4.73 | 4.93 | 4.65 | 4.70 | 4.70 | 0.21% | 603,431 |
| Jul 22, 2025 | 4.58 | 4.70 | 4.40 | 4.69 | 4.69 | 5.63% | 670,819 |
| Jul 21, 2025 | 4.50 | 4.54 | 4.42 | 4.44 | 4.44 | 0.91% | 383,513 |
| Jul 18, 2025 | 4.47 | 4.53 | 4.35 | 4.40 | 4.40 | -0.68% | 264,000 |
| Jul 17, 2025 | 4.50 | 4.50 | 4.37 | 4.43 | 4.43 | -1.56% | 543,200 |
| Jul 16, 2025 | 4.81 | 4.81 | 4.47 | 4.50 | 4.50 | -6.64% | 563,500 |
| Jul 15, 2025 | 4.87 | 4.89 | 4.75 | 4.82 | 4.82 | -0.82% | 251,239 |
| Jul 14, 2025 | 4.86 | 4.97 | 4.84 | 4.86 | 4.86 | -1.02% | 447,618 |
| Jul 11, 2025 | 4.95 | 4.98 | 4.84 | 4.91 | 4.91 | -1.41% | 443,634 |
| Jul 10, 2025 | 4.77 | 4.99 | 4.69 | 4.98 | 4.98 | 7.79% | 966,700 |
| Jul 9, 2025 | 4.86 | 4.86 | 4.43 | 4.62 | 4.62 | -1.70% | 989,502 |
| Jul 8, 2025 | 4.59 | 5.05 | 4.33 | 4.70 | 4.70 | 4.91% | 2,791,601 |
| Jul 7, 2025 | 4.38 | 4.49 | 4.31 | 4.48 | 4.48 | 1.82% | 395,600 |
| Jul 4, 2025 | 4.40 | 4.41 | 4.34 | 4.40 | 4.40 | -0.68% | 155,600 |
| Jul 3, 2025 | 4.52 | 4.55 | 4.42 | 4.43 | 4.43 | -3.06% | 539,536 |
| Jul 2, 2025 | 4.39 | 4.62 | 4.39 | 4.57 | 4.57 | 6.28% | 1,310,745 |
| Jun 30, 2025 | 4.20 | 4.32 | 4.14 | 4.30 | 4.30 | 2.14% | 560,000 |
| Jun 27, 2025 | 4.27 | 4.33 | 4.17 | 4.21 | 4.21 | -2.55% | 576,200 |
| Jun 26, 2025 | 4.12 | 4.33 | 4.11 | 4.32 | 4.32 | 7.46% | 1,024,525 |
| Jun 25, 2025 | 3.97 | 4.04 | 3.90 | 4.02 | 4.02 | 1.52% | 476,806 |
| Jun 24, 2025 | 3.97 | 3.98 | 3.91 | 3.96 | 3.96 | 0.51% | 203,943 |
| Jun 23, 2025 | 3.87 | 3.95 | 3.83 | 3.94 | 3.94 | 1.55% | 357,305 |
| Jun 20, 2025 | 4.03 | 4.03 | 3.85 | 3.88 | 3.88 | -2.76% | 480,114 |
| Jun 19, 2025 | 4.03 | 4.05 | 3.98 | 3.99 | 3.99 | -2.68% | 101,915 |
| Jun 18, 2025 | 3.97 | 4.13 | 3.96 | 4.10 | 4.10 | 3.27% | 540,122 |
| Jun 17, 2025 | 3.98 | 3.98 | 3.90 | 3.97 | 3.97 | 0.25% | 246,339 |
| Jun 16, 2025 | 4.15 | 4.20 | 3.95 | 3.96 | 3.96 | -3.65% | 475,400 |
| Jun 13, 2025 | 3.90 | 4.12 | 3.88 | 4.11 | 4.11 | 3.53% | 523,900 |
| Jun 12, 2025 | 3.97 | 4.00 | 3.91 | 3.97 | 3.97 | - | 451,000 |
| Jun 11, 2025 | 4.06 | 4.06 | 3.89 | 3.97 | 3.97 | -2.46% | 762,500 |
| Jun 10, 2025 | 4.25 | 4.26 | 4.05 | 4.07 | 4.07 | -3.78% | 1,329,200 |
| Jun 9, 2025 | 4.19 | 4.29 | 4.11 | 4.23 | 4.23 | 0.95% | 1,051,962 |
| Jun 6, 2025 | 3.75 | 4.23 | 3.74 | 4.19 | 4.19 | 17.70% | 4,108,518 |
| Jun 5, 2025 | 3.48 | 3.60 | 3.47 | 3.56 | 3.56 | 4.71% | 677,934 |