5 DAY PERFORMANCE
-1.91%
1 MONTH PERFORMANCE
-5.09%
3 MONTH PERFORMANCE
-1.91%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+5.67%
1 YEAR PERFORMANCE
+19.19%
Taseko Mines Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.12 | $2.20 (3.77%) | $2.21 | $2.12 | 21.07 M | $595.57 M |
| 03/11/2025 | $2.01 | $2.06 (2.49%) | $2.09 | $1.98 | 19.36 M | $564.08 M |
| 03/10/2025 | $2.05 | $1.95 (-4.88%) | $2.07 | $1.92 | 15.21 M | $533.96 M |
| 03/07/2025 | $2.11 | $2.09 (-0.95%) | $2.13 | $2.02 | 14.79 M | $572.29 M |
| 03/06/2025 | $2.17 | $2.10 (-3.23%) | $2.19 | $2.10 | 10.79 M | $575.03 M |
| 03/05/2025 | $2.16 | $2.20 (1.85%) | $2.23 | $2.13 | 11.68 M | $602.42 M |
| 03/04/2025 | $2.03 | $2.03 (0%) | $2.10 | $2.00 | 12.65 M | $555.86 M |
| 03/03/2025 | $2.13 | $2.07 (-2.82%) | $2.20 | $2.05 | 12.39 M | $566.82 M |
| 02/28/2025 | $2.08 | $2.08 (0%) | $2.10 | $2.04 | 7.09 M | $569.56 M |
| 02/27/2025 | $2.22 | $2.09 (-5.86%) | $2.28 | $2.08 | 13.82 M | $572.29 M |
| 02/26/2025 | $2.12 | $2.25 (6.13%) | $2.32 | $2.12 | 12.47 M | $616.11 M |
| 02/25/2025 | $2.10 | $2.07 (-1.43%) | $2.14 | $2.05 | 5.37 M | $566.82 M |
| 02/24/2025 | $2.06 | $2.12 (2.91%) | $2.14 | $2.05 | 4.28 M | $580.51 M |
| 02/21/2025 | $2.23 | $2.05 (-8.07%) | $2.23 | $2.01 | 5.86 M | $561.34 M |
| 02/20/2025 | $2.05 | $2.24 (9.27%) | $2.27 | $2.05 | 7.21 M | $613.37 M |
| 02/19/2025 | $2.11 | $2.06 (-2.37%) | $2.11 | $2.03 | 8.17 M | $564.08 M |
| 02/18/2025 | $2.16 | $2.13 (-1.39%) | $2.17 | $2.09 | 6.51 M | $583.25 M |
| 02/14/2025 | $2.22 | $2.18 (-1.8%) | $2.25 | $2.14 | 5.70 M | $596.94 M |
| 02/13/2025 | $2.16 | $2.22 (2.78%) | $2.22 | $2.11 | 3.57 M | $607.89 M |
| 02/12/2025 | $2.10 | $2.16 (2.86%) | $2.19 | $2.09 | 4.74 M | $591.46 M |
| 02/11/2025 | $2.14 | $2.11 (-1.4%) | $2.14 | $2.08 | 4.94 M | $577.77 M |
| 02/10/2025 | $2.14 | $2.17 (1.4%) | $2.20 | $2.11 | 5.69 M | $594.20 M |
| 02/07/2025 | $2.04 | $2.09 (2.45%) | $2.16 | $2.04 | 6.53 M | $572.29 M |
| 02/06/2025 | $1.99 | $2.00 (0.5%) | $2.03 | $1.97 | 3.48 M | $547.65 M |
| 02/05/2025 | $1.96 | $1.98 (1.02%) | $1.98 | $1.91 | 3.73 M | $542.17 M |
| 02/04/2025 | $1.84 | $1.94 (5.43%) | $1.95 | $1.83 | 2.12 M | $531.22 M |
| 02/03/2025 | $1.83 | $1.83 (0%) | $1.85 | $1.77 | 4.65 M | $501.10 M |
| 01/31/2025 | $1.96 | $1.86 (-5.1%) | $1.97 | $1.84 | 4.33 M | $509.31 M |
| 01/30/2025 | $1.90 | $1.93 (1.58%) | $1.95 | $1.89 | 4.14 M | $528.48 M |
| 01/29/2025 | $1.88 | $1.87 (-0.53%) | $1.91 | $1.85 | 4.79 M | $512.05 M |
| 01/28/2025 | $1.90 | $1.87 (-1.58%) | $1.90 | $1.82 | 4.22 M | $512.05 M |
| 01/27/2025 | $1.97 | $1.89 (-4.06%) | $1.97 | $1.86 | 4.46 M | $517.53 M |
| 01/24/2025 | $2.01 | $1.99 (-1%) | $2.05 | $1.97 | 3.01 M | $544.91 M |
| 01/23/2025 | $1.96 | $1.98 (1.02%) | $2.00 | $1.92 | 5.84 M | $542.17 M |
| 01/22/2025 | $2.01 | $1.96 (-2.49%) | $2.01 | $1.95 | 4.42 M | $536.70 M |
| 01/21/2025 | $2.03 | $2.01 (-0.99%) | $2.03 | $1.97 | 3.51 M | $550.39 M |
| 01/17/2025 | $2.02 | $2.02 (0%) | $2.06 | $1.98 | 5.96 M | $553.13 M |
| 01/16/2025 | $2.05 | $2.02 (-1.46%) | $2.06 | $1.98 | 3.88 M | $553.13 M |
| 01/15/2025 | $2.05 | $2.05 (0%) | $2.07 | $1.99 | 3.49 M | $561.34 M |
| 01/14/2025 | $2.07 | $2.01 (-2.9%) | $2.09 | $1.98 | 4.10 M | $550.39 M |
| 01/13/2025 | $2.06 | $2.04 (-0.97%) | $2.11 | $2.01 | 4.35 M | $558.60 M |
| 01/10/2025 | $2.21 | $2.10 (-4.98%) | $2.28 | $2.10 | 5.96 M | $575.03 M |
| 01/08/2025 | $2.05 | $2.13 (3.9%) | $2.13 | $2.01 | 4.94 M | $583.25 M |
| 01/07/2025 | $2.08 | $2.05 (-1.44%) | $2.08 | $2.03 | 2.59 M | $561.34 M |
| 01/06/2025 | $2.02 | $2.05 (1.49%) | $2.10 | $2.02 | 2.15 M | $561.34 M |
| 01/03/2025 | $2.02 | $2.00 (-0.99%) | $2.02 | $1.93 | 2.28 M | $547.65 M |
| 01/02/2025 | $1.96 | $2.00 (2.04%) | $2.05 | $1.95 | 3.33 M | $547.65 M |
| 12/31/2024 | $1.93 | $1.94 (0.52%) | $1.99 | $1.92 | 1.94 M | $531.22 M |
| 12/30/2024 | $1.97 | $1.93 (-2.03%) | $1.98 | $1.93 | 2.47 M | $528.48 M |
| 12/27/2024 | $1.97 | $1.99 (1.02%) | $2.00 | $1.94 | 1.79 M | $544.91 M |
| 12/26/2024 | $2.03 | $1.98 (-2.46%) | $2.03 | $1.95 | 851,600 | $542.17 M |
| 12/24/2024 | $2.02 | $1.97 (-2.48%) | $2.03 | $1.97 | 623,300 | $539.44 M |
| 12/23/2024 | $1.97 | $2.00 (1.52%) | $2.02 | $1.97 | 2.24 M | $547.65 M |
| 12/20/2024 | $1.91 | $1.98 (3.66%) | $2.01 | $1.89 | 3.48 M | $542.17 M |
| 12/19/2024 | $1.94 | $1.91 (-1.55%) | $1.97 | $1.89 | 2.14 M | $523.01 M |
| 12/18/2024 | $2.01 | $1.92 (-4.48%) | $2.04 | $1.92 | 3.47 M | $525.74 M |
| 12/17/2024 | $1.99 | $2.02 (1.51%) | $2.04 | $1.94 | 4.46 M | $553.13 M |
| 12/16/2024 | $2.08 | $2.02 (-2.88%) | $2.11 | $2.01 | 2.77 M | $553.13 M |
| 12/13/2024 | $2.05 | $2.08 (1.46%) | $2.10 | $2.02 | 3.41 M | $569.56 M |
| 12/12/2024 | $2.15 | $2.09 (-2.79%) | $2.16 | $2.08 | 2.15 M | $572.29 M |
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.
