5 DAY PERFORMANCE
+0.42%
1 MONTH PERFORMANCE
+6.06%
3 MONTH PERFORMANCE
-8.54%
6 MONTH PERFORMANCE
+64.30%
YEAR-TO-DATE PERFORMANCE
+26.86%
1 YEAR PERFORMANCE
+255.45%
Taseko Mines Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $7.20 | $7.46 (3.61%) | $7.48 | $7.18 | 3.78 M | $2.59 B |
| 05/05/2026 | $7.04 | $6.84 (-2.84%) | $7.14 | $6.83 | 3.62 M | $2.40 B |
| 05/04/2026 | $7.05 | $6.85 (-2.84%) | $7.16 | $6.84 | 3.21 M | $2.40 B |
| 05/01/2026 | $7.13 | $7.15 (0.28%) | $7.25 | $7.04 | 3.27 M | $2.51 B |
| 04/30/2026 | $7.24 | $7.16 (-1.1%) | $7.37 | $7.00 | 7.56 M | $2.51 B |
| 04/29/2026 | $7.12 | $6.97 (-2.11%) | $7.25 | $6.93 | 3.28 M | $2.44 B |
| 04/28/2026 | $7.23 | $7.21 (-0.28%) | $7.32 | $7.07 | 6.26 M | $2.53 B |
| 04/27/2026 | $7.22 | $7.47 (3.46%) | $7.51 | $7.19 | 4.24 M | $2.62 B |
| 04/24/2026 | $7.26 | $7.20 (-0.83%) | $7.27 | $7.07 | 3.05 M | $2.52 B |
| 04/23/2026 | $7.20 | $7.16 (-0.56%) | $7.53 | $7.04 | 4.59 M | $2.51 B |
| 04/22/2026 | $7.30 | $7.39 (1.23%) | $7.44 | $7.25 | 3.90 M | $2.59 B |
| 04/21/2026 | $7.62 | $7.10 (-6.82%) | $7.66 | $7.08 | 5.26 M | $2.49 B |
| 04/20/2026 | $7.58 | $7.71 (1.72%) | $7.81 | $7.43 | 3.49 M | $2.70 B |
| 04/17/2026 | $7.90 | $7.73 (-2.15%) | $7.96 | $7.65 | 4.59 M | $2.71 B |
| 04/16/2026 | $7.47 | $7.62 (2.01%) | $7.65 | $7.43 | 4.25 M | $2.67 B |
| 04/15/2026 | $7.74 | $7.51 (-2.97%) | $7.78 | $7.49 | 5.37 M | $2.63 B |
| 04/14/2026 | $7.55 | $7.79 (3.18%) | $7.87 | $7.39 | 7.34 M | $2.73 B |
| 04/13/2026 | $7.15 | $7.39 (3.36%) | $7.48 | $7.04 | 5.12 M | $2.59 B |
| 04/10/2026 | $7.25 | $7.29 (0.55%) | $7.36 | $7.20 | 2.82 M | $2.56 B |
| 04/09/2026 | $7.19 | $7.11 (-1.11%) | $7.40 | $7.05 | 2.60 M | $2.49 B |
| 04/08/2026 | $7.35 | $7.23 (-1.63%) | $7.47 | $7.12 | 5.46 M | $2.54 B |
| 04/07/2026 | $6.74 | $6.76 (0.3%) | $6.77 | $6.49 | 3.47 M | $2.37 B |
| 04/06/2026 | $6.68 | $6.77 (1.35%) | $6.79 | $6.58 | 2.32 M | $2.37 B |
| 04/02/2026 | $6.38 | $6.65 (4.23%) | $6.76 | $6.30 | 3.47 M | $2.33 B |
| 04/01/2026 | $6.67 | $6.77 (1.5%) | $6.91 | $6.56 | 5.96 M | $2.37 B |
| 03/31/2026 | $6.08 | $6.45 (6.09%) | $6.50 | $6.01 | 5.74 M | $2.26 B |
| 03/30/2026 | $6.14 | $5.87 (-4.4%) | $6.14 | $5.80 | 4.34 M | $2.06 B |
| 03/27/2026 | $5.76 | $5.98 (3.82%) | $6.07 | $5.65 | 4.39 M | $2.10 B |
| 03/26/2026 | $6.03 | $5.81 (-3.65%) | $6.06 | $5.80 | 4.33 M | $2.04 B |
| 03/25/2026 | $6.40 | $6.20 (-3.13%) | $6.40 | $6.12 | 4.22 M | $2.17 B |
| 03/24/2026 | $5.84 | $5.96 (2.05%) | $5.99 | $5.73 | 5.18 M | $2.09 B |
| 03/23/2026 | $5.98 | $5.94 (-0.67%) | $6.14 | $5.82 | 6.97 M | $2.08 B |
| 03/20/2026 | $5.97 | $5.73 (-4.02%) | $6.11 | $5.63 | 9.84 M | $2.01 B |
| 03/19/2026 | $5.61 | $5.90 (5.17%) | $5.97 | $5.48 | 10.43 M | $2.07 B |
| 03/18/2026 | $6.52 | $6.21 (-4.75%) | $6.55 | $6.20 | 6.51 M | $2.18 B |
| 03/17/2026 | $6.76 | $6.69 (-1.04%) | $6.80 | $6.58 | 4.10 M | $2.35 B |
| 03/16/2026 | $6.68 | $6.79 (1.65%) | $6.89 | $6.62 | 7.12 M | $2.38 B |
| 03/13/2026 | $6.92 | $6.60 (-4.62%) | $6.98 | $6.55 | 5.01 M | $2.31 B |
| 03/12/2026 | $7.25 | $7.01 (-3.31%) | $7.25 | $6.97 | 4.01 M | $2.46 B |
| 03/11/2026 | $7.26 | $7.35 (1.24%) | $7.44 | $7.10 | 3.38 M | $2.58 B |
| 03/10/2026 | $7.32 | $7.38 (0.82%) | $7.53 | $7.27 | 4.57 M | $2.59 B |
| 03/09/2026 | $6.87 | $7.19 (4.66%) | $7.21 | $6.72 | 8.51 M | $2.52 B |
| 03/06/2026 | $7.35 | $7.20 (-2.04%) | $7.50 | $7.14 | 5.10 M | $2.52 B |
| 03/05/2026 | $8.05 | $7.49 (-6.96%) | $8.05 | $7.39 | 5.51 M | $2.63 B |
| 03/04/2026 | $8.26 | $8.18 (-0.97%) | $8.39 | $8.10 | 4.33 M | $2.87 B |
| 03/03/2026 | $8.35 | $8.03 (-3.83%) | $8.42 | $7.98 | 9.43 M | $2.82 B |
| 03/02/2026 | $8.75 | $8.76 (0.11%) | $8.81 | $8.53 | 4.85 M | $3.07 B |
| 02/27/2026 | $8.55 | $8.88 (3.86%) | $8.91 | $8.50 | 7.14 M | $3.11 B |
| 02/26/2026 | $8.25 | $8.50 (3.03%) | $8.54 | $8.13 | 3.87 M | $2.98 B |
| 02/25/2026 | $8.60 | $8.28 (-3.72%) | $8.81 | $8.26 | 6.52 M | $2.90 B |
| 02/24/2026 | $7.89 | $8.40 (6.46%) | $8.57 | $7.80 | 6.73 M | $2.95 B |
| 02/23/2026 | $7.94 | $7.90 (-0.5%) | $8.19 | $7.82 | 5.77 M | $2.77 B |
| 02/20/2026 | $7.54 | $7.95 (5.44%) | $8.01 | $7.53 | 6.90 M | $2.79 B |
| 02/19/2026 | $7.79 | $7.67 (-1.54%) | $7.96 | $7.45 | 6.87 M | $2.69 B |
| 02/18/2026 | $8.13 | $8.02 (-1.35%) | $8.23 | $7.91 | 4.79 M | $2.81 B |
| 02/17/2026 | $8.00 | $7.97 (-0.38%) | $8.18 | $7.49 | 6.03 M | $2.79 B |
| 02/13/2026 | $7.84 | $8.29 (5.74%) | $8.37 | $7.69 | 6.07 M | $2.63 B |
| 02/12/2026 | $8.29 | $7.85 (-5.31%) | $8.37 | $7.78 | 6.42 M | $2.49 B |
| 02/11/2026 | $8.36 | $8.35 (-0.12%) | $8.52 | $8.12 | 7.69 M | $2.65 B |
| 02/10/2026 | $8.19 | $8.20 (0.12%) | $8.32 | $7.98 | 3.45 M | $2.60 B |
| 02/09/2026 | $7.98 | $8.24 (3.26%) | $8.30 | $7.90 | 4.14 M | $2.61 B |
| 02/06/2026 | $7.79 | $7.85 (0.77%) | $7.88 | $7.68 | 6.42 M | $2.49 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.
