5 DAY PERFORMANCE
-9.69%
1 MONTH PERFORMANCE
-21.87%
3 MONTH PERFORMANCE
+0.56%
6 MONTH PERFORMANCE
+25.31%
YEAR-TO-DATE PERFORMANCE
+26.86%
1 YEAR PERFORMANCE
+90.96%
Taseko Mines Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $8.63 | $8.62 (-0.12%) | $8.63 | $8.39 | 1.49 M | $3.15 B |
| 09/18/2026 | $8.46 | $8.64 (2.13%) | $8.66 | $8.34 | 6.32 M | $3.16 B |
| 09/17/2026 | $8.26 | $8.38 (1.45%) | $8.41 | $8.19 | 4.30 M | $3.06 B |
| 09/16/2026 | $8.02 | $7.95 (-0.87%) | $8.12 | $7.79 | 5.71 M | $2.91 B |
| 09/15/2026 | $7.90 | $7.98 (1.01%) | $7.99 | $7.78 | 4.89 M | $2.92 B |
| 09/14/2026 | $7.69 | $7.84 (1.95%) | $7.88 | $7.55 | 4.13 M | $2.87 B |
| 09/11/2026 | $8.02 | $8.14 (1.5%) | $8.24 | $8.01 | 2.77 M | $2.98 B |
| 09/10/2026 | $8.37 | $8.02 (-4.18%) | $8.40 | $7.97 | 5.62 M | $2.93 B |
| 09/09/2026 | $8.93 | $8.93 (0%) | $9.03 | $8.74 | 5.03 M | $3.27 B |
| 09/08/2026 | $8.72 | $8.90 (2.06%) | $9.15 | $8.72 | 6.70 M | $3.25 B |
| 09/04/2026 | $8.37 | $8.45 (0.96%) | $8.53 | $8.24 | 4.40 M | $3.09 B |
| 09/03/2026 | $8.56 | $8.40 (-1.87%) | $8.61 | $8.25 | 5.74 M | $3.07 B |
| 09/02/2026 | $8.56 | $8.32 (-2.8%) | $8.64 | $8.28 | 4.52 M | $3.04 B |
| 09/01/2026 | $8.74 | $8.44 (-3.43%) | $8.88 | $8.42 | 3.79 M | $3.09 B |
| 08/31/2026 | $9.15 | $9.04 (-1.2%) | $9.22 | $8.89 | 5.36 M | $3.31 B |
| 08/28/2026 | $9.75 | $9.18 (-5.85%) | $9.82 | $9.10 | 5.69 M | $3.36 B |
| 08/27/2026 | $9.20 | $9.68 (5.22%) | $9.72 | $9.20 | 8.97 M | $3.54 B |
| 08/26/2026 | $9.41 | $9.23 (-1.91%) | $9.45 | $9.21 | 6.46 M | $3.38 B |
| 08/25/2026 | $9.27 | $9.51 (2.59%) | $9.61 | $9.25 | 5.17 M | $3.48 B |
| 08/24/2026 | $9.26 | $9.34 (0.86%) | $9.40 | $9.03 | 5.58 M | $3.42 B |
| 08/21/2026 | $9.00 | $9.19 (2.11%) | $9.32 | $8.88 | 7.86 M | $3.36 B |
| 08/20/2026 | $8.35 | $8.69 (4.07%) | $8.71 | $8.22 | 3.64 M | $3.18 B |
| 08/19/2026 | $8.70 | $8.47 (-2.64%) | $8.79 | $8.38 | 4.48 M | $3.10 B |
| 08/18/2026 | $8.55 | $8.36 (-2.22%) | $8.63 | $8.26 | 3.23 M | $3.06 B |
| 08/17/2026 | $8.46 | $8.77 (3.66%) | $8.80 | $8.45 | 5.65 M | $3.21 B |
| 08/14/2026 | $8.47 | $8.35 (-1.42%) | $8.63 | $8.35 | 3.60 M | $3.05 B |
| 08/13/2026 | $8.65 | $8.41 (-2.77%) | $8.68 | $8.30 | 6.40 M | $3.08 B |
| 08/12/2026 | $8.97 | $8.73 (-2.68%) | $9.08 | $8.69 | 6.85 M | $3.19 B |
| 08/11/2026 | $8.91 | $8.82 (-1.01%) | $8.91 | $8.67 | 6.58 M | $3.23 B |
| 08/10/2026 | $8.38 | $8.77 (4.65%) | $8.84 | $8.37 | 8.45 M | $3.21 B |
| 08/07/2026 | $8.48 | $8.32 (-1.89%) | $8.53 | $8.24 | 4.05 M | $3.04 B |
| 08/06/2026 | $8.40 | $8.24 (-1.9%) | $8.88 | $7.98 | 9.79 M | $3.01 B |
| 08/05/2026 | $8.00 | $8.18 (2.25%) | $8.32 | $7.97 | 8.24 M | $2.99 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 |
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.
