5 DAY PERFORMANCE
-19.04%
1 MONTH PERFORMANCE
-5.80%
3 MONTH PERFORMANCE
+24.47%
6 MONTH PERFORMANCE
+35.46%
YEAR-TO-DATE PERFORMANCE
+113.66%
1 YEAR PERFORMANCE
+111.48%
Taseko Mines Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $5.39 | $5.30 (-1.67%) | $5.49 | $5.27 | 6.62 M | $1.68 B |
| 12/04/2025 | $5.20 | $5.35 (2.88%) | $5.39 | $5.14 | 7.11 M | $1.70 B |
| 12/03/2025 | $5.25 | $5.25 (0%) | $5.31 | $5.06 | 6.68 M | $1.66 B |
| 12/02/2025 | $5.21 | $5.12 (-1.73%) | $5.21 | $5.01 | 4.92 M | $1.62 B |
| 12/01/2025 | $5.22 | $5.20 (-0.38%) | $5.28 | $5.15 | 10.22 M | $1.65 B |
| 11/28/2025 | $5.08 | $5.28 (3.94%) | $5.30 | $5.05 | 6.53 M | $1.67 B |
| 11/26/2025 | $4.58 | $5.04 (10.04%) | $5.13 | $4.57 | 10.93 M | $1.60 B |
| 11/25/2025 | $4.42 | $4.55 (2.94%) | $4.61 | $4.37 | 4.61 M | $1.44 B |
| 11/24/2025 | $4.23 | $4.42 (4.49%) | $4.44 | $4.20 | 4.08 M | $1.40 B |
| 11/21/2025 | $4.29 | $4.25 (-0.93%) | $4.33 | $4.14 | 6.54 M | $1.35 B |
| 11/20/2025 | $4.57 | $4.30 (-5.91%) | $4.63 | $4.28 | 6.39 M | $1.36 B |
| 11/19/2025 | $4.36 | $4.47 (2.52%) | $4.51 | $4.36 | 4.62 M | $1.42 B |
| 11/18/2025 | $4.46 | $4.34 (-2.69%) | $4.46 | $4.26 | 5.56 M | $1.38 B |
| 11/17/2025 | $4.32 | $4.47 (3.47%) | $4.59 | $4.30 | 7.52 M | $1.42 B |
| 11/14/2025 | $4.01 | $4.34 (8.23%) | $4.35 | $3.93 | 5.46 M | $1.38 B |
| 11/13/2025 | $4.63 | $4.22 (-8.86%) | $4.71 | $4.11 | 8.81 M | $1.34 B |
| 11/12/2025 | $4.62 | $4.79 (3.68%) | $4.81 | $4.62 | 5.30 M | $1.51 B |
| 11/11/2025 | $4.61 | $4.60 (-0.22%) | $4.63 | $4.49 | 4.64 M | $1.45 B |
| 11/10/2025 | $4.53 | $4.61 (1.77%) | $4.65 | $4.47 | 5.31 M | $1.46 B |
| 11/07/2025 | $4.29 | $4.40 (2.56%) | $4.43 | $4.25 | 5.56 M | $1.39 B |
| 11/06/2025 | $4.37 | $4.37 (0%) | $4.44 | $4.30 | 6.57 M | $1.38 B |
| 11/05/2025 | $4.20 | $4.34 (3.33%) | $4.38 | $4.19 | 5.73 M | $1.37 B |
| 11/04/2025 | $4.27 | $4.19 (-1.87%) | $4.37 | $4.16 | 5.50 M | $1.32 B |
| 11/03/2025 | $4.49 | $4.48 (-0.22%) | $4.52 | $4.36 | 4.72 M | $1.42 B |
| 10/31/2025 | $4.45 | $4.53 (1.8%) | $4.58 | $4.41 | 8.19 M | $1.43 B |
| 10/30/2025 | $4.47 | $4.46 (-0.22%) | $4.52 | $4.33 | 5.43 M | $1.41 B |
| 10/29/2025 | $4.35 | $4.51 (3.68%) | $4.59 | $4.35 | 8.95 M | $1.43 B |
| 10/28/2025 | $4.02 | $4.26 (5.97%) | $4.30 | $3.99 | 8.54 M | $1.35 B |
| 10/27/2025 | $4.04 | $4.05 (0.25%) | $4.10 | $3.96 | 6.13 M | $1.28 B |
| 10/24/2025 | $4.09 | $4.07 (-0.49%) | $4.12 | $3.99 | 5.00 M | $1.29 B |
| 10/23/2025 | $4.04 | $4.08 (0.99%) | $4.18 | $4.01 | 9.50 M | $1.29 B |
| 10/22/2025 | $3.69 | $3.88 (5.15%) | $3.92 | $3.66 | 8.27 M | $1.23 B |
| 10/21/2025 | $3.85 | $3.75 (-2.6%) | $3.87 | $3.70 | 6.63 M | $1.18 B |
| 10/20/2025 | $3.94 | $3.97 (0.76%) | $4.00 | $3.86 | 3.99 M | $1.25 B |
| 10/17/2025 | $3.99 | $3.87 (-3.01%) | $3.99 | $3.80 | 7.62 M | $1.22 B |
| 10/16/2025 | $4.11 | $4.05 (-1.46%) | $4.21 | $4.01 | 14.98 M | $1.28 B |
| 10/15/2025 | $4.51 | $4.32 (-4.21%) | $4.54 | $4.21 | 5.80 M | $1.37 B |
| 10/14/2025 | $4.51 | $4.39 (-2.66%) | $4.55 | $4.35 | 4.12 M | $1.39 B |
| 10/13/2025 | $4.60 | $4.67 (1.52%) | $4.72 | $4.50 | 4.62 M | $1.48 B |
| 10/10/2025 | $4.49 | $4.41 (-1.78%) | $4.56 | $4.35 | 7.45 M | $1.39 B |
| 10/09/2025 | $4.56 | $4.46 (-2.19%) | $4.84 | $4.41 | 7.67 M | $1.41 B |
| 10/08/2025 | $4.23 | $4.41 (4.26%) | $4.42 | $4.22 | 5.43 M | $1.39 B |
| 10/07/2025 | $4.19 | $4.16 (-0.72%) | $4.25 | $4.08 | 4.36 M | $1.31 B |
| 10/06/2025 | $4.21 | $4.11 (-2.38%) | $4.22 | $4.09 | 3.61 M | $1.30 B |
| 10/03/2025 | $4.24 | $4.16 (-1.89%) | $4.29 | $4.14 | 4.08 M | $1.31 B |
| 10/02/2025 | $4.24 | $4.19 (-1.18%) | $4.26 | $4.09 | 5.02 M | $1.32 B |
| 10/01/2025 | $4.25 | $4.19 (-1.41%) | $4.29 | $4.16 | 5.66 M | $1.32 B |
| 09/30/2025 | $4.19 | $4.23 (0.95%) | $4.32 | $4.14 | 4.74 M | $1.34 B |
| 09/29/2025 | $4.12 | $4.23 (2.67%) | $4.25 | $4.06 | 6.13 M | $1.34 B |
| 09/26/2025 | $4.07 | $4.05 (-0.49%) | $4.12 | $4.01 | 3.28 M | $1.28 B |
| 09/25/2025 | $4.04 | $4.05 (0.25%) | $4.10 | $3.92 | 6.08 M | $1.28 B |
| 09/24/2025 | $3.92 | $4.06 (3.57%) | $4.21 | $3.87 | 10.72 M | $1.28 B |
| 09/23/2025 | $3.84 | $3.74 (-2.6%) | $3.90 | $3.72 | 3.27 M | $1.18 B |
| 09/22/2025 | $3.76 | $3.79 (0.8%) | $3.89 | $3.71 | 2.06 M | $1.20 B |
| 09/19/2025 | $3.66 | $3.76 (2.73%) | $3.77 | $3.66 | 4.02 M | $1.19 B |
| 09/18/2025 | $3.66 | $3.66 (0%) | $3.70 | $3.63 | 1.93 M | $1.16 B |
| 09/17/2025 | $3.61 | $3.66 (1.39%) | $3.71 | $3.53 | 4.88 M | $1.16 B |
| 09/16/2025 | $3.69 | $3.64 (-1.36%) | $3.69 | $3.60 | 3.73 M | $1.15 B |
| 09/15/2025 | $3.56 | $3.66 (2.81%) | $3.69 | $3.54 | 3.32 M | $1.16 B |
| 09/12/2025 | $3.50 | $3.55 (1.43%) | $3.59 | $3.47 | 2.86 M | $1.12 B |
| 09/11/2025 | $3.40 | $3.50 (2.94%) | $3.50 | $3.37 | 2.06 M | $1.11 B |
| 09/10/2025 | $3.41 | $3.41 (0%) | $3.44 | $3.37 | 2.19 M | $1.08 B |
| 09/09/2025 | $3.45 | $3.38 (-2.03%) | $3.56 | $3.37 | 2.97 M | $1.07 B |
| 09/08/2025 | $3.37 | $3.46 (2.67%) | $3.46 | $3.35 | 2.58 M | $1.09 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.
