5 DAY PERFORMANCE
-2.45%
1 MONTH PERFORMANCE
-19.42%
3 MONTH PERFORMANCE
-12.22%
6 MONTH PERFORMANCE
+4.97%
YEAR-TO-DATE PERFORMANCE
+26.86%
1 YEAR PERFORMANCE
+65.44%
Taseko Mines Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $7.34 | $6.98 (-4.9%) | $7.56 | $6.75 | 8.08 M | |
| 11/04/2026 | $7.75 | $7.56 (-2.45%) | $7.76 | $7.39 | 4.80 M | $2.76 B |
| 11/03/2026 | $7.38 | $7.42 (0.54%) | $7.50 | $7.22 | 3.87 M | $2.71 B |
| 11/02/2026 | $7.55 | $7.41 (-1.85%) | $7.73 | $7.37 | 3.78 M | $2.71 B |
| 10/30/2026 | $7.52 | $7.36 (-2.13%) | $7.52 | $7.08 | 8.47 M | $2.69 B |
| 10/29/2026 | $7.81 | $7.86 (0.64%) | $7.91 | $7.70 | 2.55 M | $2.87 B |
| 10/28/2026 | $8.02 | $8.08 (0.75%) | $8.10 | $7.84 | 2.84 M | $2.95 B |
| 10/27/2026 | $7.72 | $8.03 (4.02%) | $8.07 | $7.59 | 2.45 M | $2.94 B |
| 10/26/2026 | $7.52 | $7.65 (1.73%) | $7.75 | $7.41 | 3.34 M | $2.80 B |
| 10/23/2026 | $7.28 | $7.46 (2.47%) | $7.58 | $7.26 | 5.38 M | $2.73 B |
| 10/22/2026 | $7.62 | $7.30 (-4.2%) | $7.67 | $7.27 | 4.46 M | $2.67 B |
| 10/21/2026 | $8.00 | $7.96 (-0.5%) | $8.01 | $7.69 | 2.71 M | $2.91 B |
| 10/20/2026 | $7.75 | $7.95 (2.58%) | $8.21 | $7.75 | 3.36 M | $2.91 B |
| 10/19/2026 | $7.96 | $7.95 (-0.13%) | $8.07 | $7.85 | 1.99 M | $2.91 B |
| 10/16/2026 | $8.10 | $7.97 (-1.6%) | $8.26 | $7.87 | 3.20 M | $2.91 B |
| 10/15/2026 | $8.10 | $8.09 (-0.12%) | $8.18 | $7.67 | 5.83 M | $2.96 B |
| 10/14/2026 | $8.38 | $8.20 (-2.15%) | $8.48 | $8.04 | 2.87 M | $3.00 B |
| 10/13/2026 | $8.69 | $8.56 (-1.5%) | $8.75 | $8.44 | 3.60 M | $3.13 B |
| 10/12/2026 | $8.84 | $8.71 (-1.47%) | $8.86 | $8.63 | 1.33 M | $3.19 B |
| 10/09/2026 | $8.61 | $8.85 (2.79%) | $9.01 | $8.54 | 3.65 M | $3.24 B |
| 10/08/2026 | $8.23 | $8.31 (0.97%) | $8.46 | $7.98 | 4.39 M | $3.04 B |
| 10/07/2026 | $8.55 | $8.52 (-0.35%) | $8.58 | $8.42 | 2.99 M | $3.12 B |
| 10/06/2026 | $8.98 | $8.81 (-1.89%) | $9.03 | $8.62 | 3.58 M | $3.22 B |
| 10/05/2026 | $8.95 | $8.91 (-0.45%) | $9.10 | $8.70 | 3.70 M | $3.26 B |
| 10/02/2026 | $8.52 | $8.95 (5.05%) | $8.98 | $8.47 | 4.93 M | $3.27 B |
| 10/01/2026 | $8.86 | $8.31 (-6.21%) | $8.88 | $8.29 | 7.59 M | $3.04 B |
| 09/30/2026 | $8.95 | $8.91 (-0.45%) | $9.20 | $8.81 | 5.90 M | $3.26 B |
| 09/29/2026 | $8.91 | $8.88 (-0.34%) | $9.00 | $8.57 | 4.48 M | $3.25 B |
| 09/28/2026 | $8.27 | $8.80 (6.41%) | $8.88 | $8.24 | 5.25 M | $3.22 B |
| 09/25/2026 | $9.04 | $8.61 (-4.76%) | $9.05 | $8.45 | 7.18 M | $3.15 B |
| 09/24/2026 | $8.91 | $8.97 (0.67%) | $9.00 | $8.72 | 5.58 M | $3.28 B |
| 09/23/2026 | $9.10 | $9.06 (-0.44%) | $9.13 | $8.73 | 7.10 M | $3.31 B |
| 09/22/2026 | $8.73 | $9.36 (7.22%) | $9.38 | $8.71 | 6.42 M | $3.42 B |
| 09/21/2026 | $8.63 | $8.67 (0.46%) | $8.73 | $8.39 | 4.78 M | $3.17 B |
| 09/18/2026 | $8.46 | $8.64 (2.13%) | $8.65 | $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 |
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.
