5 DAY PERFORMANCE
+0.56%
1 MONTH PERFORMANCE
+9.28%
3 MONTH PERFORMANCE
+20.88%
6 MONTH PERFORMANCE
+28.67%
YEAR-TO-DATE PERFORMANCE
+26.86%
1 YEAR PERFORMANCE
+149.31%
Taseko Mines Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $7.25 | $7.52 (3.72%) | $7.52 | $7.18 | 5.48 M | $2.73 B |
| 05/05/2026 | $7.04 | $6.84 (-2.84%) | $7.14 | $6.83 | 3.62 M | $2.49 B |
| 05/04/2026 | $7.05 | $6.85 (-2.84%) | $7.16 | $6.84 | 3.21 M | $2.49 B |
| 05/01/2026 | $7.13 | $7.15 (0.28%) | $7.25 | $7.04 | 3.27 M | $2.60 B |
| 04/30/2026 | $7.24 | $7.16 (-1.1%) | $7.37 | $7.00 | 7.56 M | $2.60 B |
| 04/29/2026 | $7.12 | $6.97 (-2.11%) | $7.25 | $6.93 | 3.28 M | $2.53 B |
| 04/28/2026 | $7.23 | $7.21 (-0.28%) | $7.32 | $7.07 | 6.26 M | $2.62 B |
| 04/27/2026 | $7.22 | $7.47 (3.46%) | $7.51 | $7.19 | 4.24 M | $2.71 B |
| 04/24/2026 | $7.26 | $7.20 (-0.83%) | $7.27 | $7.07 | 3.05 M | $2.62 B |
| 04/23/2026 | $7.20 | $7.16 (-0.56%) | $7.53 | $7.04 | 4.59 M | $2.60 B |
| 04/22/2026 | $7.30 | $7.39 (1.23%) | $7.44 | $7.25 | 3.90 M | $2.69 B |
| 04/21/2026 | $7.62 | $7.10 (-6.82%) | $7.66 | $7.08 | 5.26 M | $2.58 B |
| 04/20/2026 | $7.58 | $7.71 (1.72%) | $7.81 | $7.43 | 3.49 M | $2.80 B |
| 04/17/2026 | $7.90 | $7.73 (-2.15%) | $7.96 | $7.65 | 4.59 M | $2.81 B |
| 04/16/2026 | $7.47 | $7.62 (2.01%) | $7.65 | $7.43 | 4.25 M | $2.77 B |
| 04/15/2026 | $7.74 | $7.51 (-2.97%) | $7.78 | $7.49 | 5.37 M | $2.73 B |
| 04/14/2026 | $7.55 | $7.79 (3.18%) | $7.87 | $7.39 | 7.34 M | $2.83 B |
| 04/13/2026 | $7.15 | $7.39 (3.36%) | $7.48 | $7.04 | 5.12 M | $2.69 B |
| 04/10/2026 | $7.25 | $7.29 (0.55%) | $7.36 | $7.20 | 2.82 M | $2.65 B |
| 04/09/2026 | $7.19 | $7.11 (-1.11%) | $7.40 | $7.05 | 2.60 M | $2.58 B |
| 04/08/2026 | $7.35 | $7.23 (-1.63%) | $7.47 | $7.12 | 5.46 M | $2.63 B |
| 04/07/2026 | $6.74 | $6.76 (0.3%) | $6.77 | $6.49 | 3.47 M | $2.46 B |
| 04/06/2026 | $6.68 | $6.77 (1.35%) | $6.79 | $6.58 | 2.32 M | $2.46 B |
| 04/02/2026 | $6.38 | $6.65 (4.23%) | $6.76 | $6.30 | 3.47 M | $2.42 B |
| 04/01/2026 | $6.67 | $6.77 (1.5%) | $6.91 | $6.56 | 5.96 M | $2.46 B |
| 03/31/2026 | $6.08 | $6.45 (6.09%) | $6.50 | $6.01 | 5.74 M | $2.34 B |
| 03/30/2026 | $6.14 | $5.87 (-4.4%) | $6.14 | $5.80 | 4.34 M | $2.13 B |
| 03/27/2026 | $5.76 | $5.98 (3.82%) | $6.07 | $5.65 | 4.39 M | $2.17 B |
| 03/26/2026 | $6.03 | $5.81 (-3.65%) | $6.06 | $5.80 | 4.33 M | $2.11 B |
| 03/25/2026 | $6.40 | $6.20 (-3.13%) | $6.40 | $6.12 | 4.22 M | $2.25 B |
| 03/24/2026 | $5.84 | $5.96 (2.05%) | $5.99 | $5.73 | 5.18 M | $2.17 B |
| 03/23/2026 | $5.98 | $5.94 (-0.67%) | $6.14 | $5.82 | 6.97 M | $2.16 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.
