5 DAY PERFORMANCE
+6.06%
1 MONTH PERFORMANCE
+9.95%
3 MONTH PERFORMANCE
-0.97%
6 MONTH PERFORMANCE
-8.54%
YEAR-TO-DATE PERFORMANCE
+26.86%
1 YEAR PERFORMANCE
+130.87%
Taseko Mines Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $8.48 | $8.42 (-0.71%) | $8.53 | $8.29 | 398.48 K | |
| 08/06/2026 | $8.40 | $8.24 (-1.9%) | $8.88 | $7.98 | 9.79 M | $2.99 B |
| 08/05/2026 | $8.00 | $8.18 (2.25%) | $8.32 | $7.97 | 8.24 M | $2.97 B |
| 08/04/2026 | $7.26 | $7.83 (7.85%) | $7.86 | $7.19 | 7.10 M | $2.85 B |
| 08/03/2026 | $6.79 | $6.97 (2.65%) | $7.08 | $6.57 | 5.54 M | $2.53 B |
| 07/31/2026 | $7.02 | $6.77 (-3.56%) | $7.05 | $6.56 | 11.91 M | $2.46 B |
| 07/30/2026 | $7.03 | $7.08 (0.71%) | $7.12 | $6.83 | 10.91 M | $2.57 B |
| 07/29/2026 | $6.86 | $6.71 (-2.19%) | $7.02 | $6.57 | 5.29 M | $2.44 B |
| 07/28/2026 | $7.07 | $6.88 (-2.69%) | $7.12 | $6.67 | 3.53 M | $2.50 B |
| 07/27/2026 | $7.17 | $7.11 (-0.84%) | $7.18 | $6.77 | 5.70 M | $2.58 B |
| 07/24/2026 | $7.31 | $7.00 (-4.24%) | $7.34 | $6.97 | 4.79 M | $2.54 B |
| 07/23/2026 | $7.37 | $7.26 (-1.49%) | $7.61 | $7.23 | 8.01 M | $2.64 B |
| 07/22/2026 | $7.75 | $7.58 (-2.19%) | $7.81 | $7.47 | 7.43 M | $2.75 B |
| 07/21/2026 | $7.27 | $7.72 (6.19%) | $7.77 | $7.23 | 3.96 M | $2.81 B |
| 07/20/2026 | $6.79 | $7.02 (3.39%) | $7.03 | $6.78 | 3.55 M | $2.55 B |
| 07/17/2026 | $6.71 | $6.78 (1.04%) | $6.87 | $6.51 | 4.90 M | $2.46 B |
| 07/16/2026 | $7.26 | $6.91 (-4.82%) | $7.30 | $6.78 | 4.16 M | $2.51 B |
| 07/15/2026 | $8.05 | $7.44 (-7.58%) | $8.14 | $7.28 | 5.55 M | $2.70 B |
| 07/14/2026 | $7.34 | $7.97 (8.58%) | $8.03 | $7.31 | 5.94 M | $2.90 B |
| 07/13/2026 | $7.18 | $7.02 (-2.23%) | $7.38 | $6.97 | 4.70 M | $2.55 B |
| 07/10/2026 | $6.92 | $7.30 (5.49%) | $7.37 | $6.90 | 4.20 M | $2.65 B |
| 07/09/2026 | $6.61 | $7.00 (5.9%) | $7.03 | $6.58 | 4.36 M | $2.54 B |
| 07/08/2026 | $6.40 | $6.47 (1.09%) | $6.52 | $6.09 | 9.19 M | $2.35 B |
| 07/07/2026 | $6.90 | $6.53 (-5.36%) | $6.97 | $6.49 | 3.47 M | $2.37 B |
| 07/06/2026 | $7.02 | $6.97 (-0.71%) | $7.04 | $6.82 | 3.06 M | $2.53 B |
| 07/02/2026 | $7.19 | $6.93 (-3.62%) | $7.29 | $6.80 | 7.96 M | $2.52 B |
| 07/01/2026 | $6.72 | $7.00 (4.17%) | $7.13 | $6.71 | 5.86 M | $2.54 B |
| 06/30/2026 | $6.46 | $6.88 (6.5%) | $6.94 | $6.34 | 6.49 M | $2.50 B |
| 06/29/2026 | $6.46 | $6.36 (-1.55%) | $6.51 | $6.26 | 3.60 M | $2.31 B |
| 06/26/2026 | $6.57 | $6.45 (-1.83%) | $6.72 | $6.41 | 3.53 M | $2.34 B |
| 06/25/2026 | $6.55 | $6.57 (0.31%) | $6.70 | $6.39 | 4.41 M | $2.39 B |
| 06/24/2026 | $6.50 | $6.37 (-2%) | $6.59 | $6.25 | 4.27 M | $2.31 B |
| 06/23/2026 | $6.64 | $6.69 (0.75%) | $6.84 | $6.50 | 3.64 M | $2.43 B |
| 06/22/2026 | $7.08 | $6.96 (-1.69%) | $7.17 | $6.86 | 3.10 M | $2.53 B |
| 06/18/2026 | $7.35 | $7.14 (-2.86%) | $7.47 | $7.02 | 5.51 M | $2.59 B |
| 06/17/2026 | $7.75 | $7.43 (-4.13%) | $7.99 | $7.36 | 7.00 M | $2.70 B |
| 06/16/2026 | $7.77 | $7.81 (0.51%) | $8.00 | $7.76 | 3.66 M | $2.84 B |
| 06/15/2026 | $7.86 | $7.76 (-1.27%) | $8.15 | $7.72 | 4.13 M | $2.82 B |
| 06/12/2026 | $6.92 | $7.50 (8.38%) | $7.53 | $6.91 | 5.73 M | $2.73 B |
| 06/11/2026 | $6.48 | $6.85 (5.71%) | $6.87 | $6.44 | 5.19 M | $2.49 B |
| 06/10/2026 | $6.42 | $6.43 (0.16%) | $6.65 | $6.41 | 5.93 M | $2.34 B |
| 06/09/2026 | $6.87 | $6.57 (-4.37%) | $6.96 | $6.29 | 5.53 M | $2.39 B |
| 06/08/2026 | $6.83 | $6.74 (-1.32%) | $6.93 | $6.70 | 3.91 M | $2.45 B |
| 06/05/2026 | $7.34 | $6.65 (-9.4%) | $7.34 | $6.62 | 6.51 M | $2.42 B |
| 06/04/2026 | $7.75 | $7.63 (-1.55%) | $7.81 | $7.56 | 5.90 M | $2.77 B |
| 06/03/2026 | $8.14 | $7.78 (-4.42%) | $8.16 | $7.71 | 8.19 M | $2.83 B |
| 06/02/2026 | $8.02 | $8.30 (3.49%) | $8.35 | $7.96 | 6.56 M | $3.02 B |
| 06/01/2026 | $7.40 | $7.90 (6.76%) | $8.01 | $7.30 | 6.27 M | $2.87 B |
| 05/29/2026 | $7.24 | $7.42 (2.49%) | $7.49 | $7.12 | 6.13 M | $2.70 B |
| 05/28/2026 | $6.89 | $7.23 (4.93%) | $7.31 | $6.85 | 3.88 M | $2.63 B |
| 05/27/2026 | $6.91 | $6.98 (1.01%) | $7.05 | $6.77 | 4.68 M | $2.54 B |
| 05/26/2026 | $6.89 | $7.06 (2.47%) | $7.09 | $6.87 | 3.62 M | $2.57 B |
| 05/22/2026 | $6.62 | $6.57 (-0.76%) | $6.69 | $6.48 | 5.28 M | $2.39 B |
| 05/21/2026 | $6.46 | $6.58 (1.86%) | $6.75 | $6.42 | 3.18 M | $2.39 B |
| 05/20/2026 | $6.57 | $6.61 (0.61%) | $6.69 | $6.31 | 4.68 M | $2.40 B |
| 05/19/2026 | $6.40 | $6.39 (-0.16%) | $6.52 | $6.22 | 4.68 M | $2.32 B |
| 05/18/2026 | $6.97 | $6.52 (-6.46%) | $6.97 | $6.42 | 2.43 M | $2.37 B |
| 05/15/2026 | $7.22 | $6.83 (-5.4%) | $7.25 | $6.83 | 4.36 M | $2.48 B |
| 05/14/2026 | $7.78 | $7.62 (-2.06%) | $7.78 | $7.36 | 4.44 M | $2.77 B |
| 05/13/2026 | $8.02 | $7.79 (-2.87%) | $8.08 | $7.73 | 6.15 M | $2.83 B |
| 05/12/2026 | $7.40 | $7.93 (7.16%) | $7.96 | $7.33 | 6.42 M | $2.88 B |
| 05/11/2026 | $7.64 | $7.57 (-0.92%) | $8.05 | $7.56 | 6.12 M | $2.75 B |
| 05/08/2026 | $7.46 | $7.49 (0.4%) | $7.64 | $7.36 | 5.82 M | $2.72 B |
| 05/07/2026 | $7.57 | $7.25 (-4.23%) | $7.77 | $7.16 | 6.71 M | $2.63 B |
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.
