Taseko Mines Limited (TSX:TKO)
Canada
· Delayed Price · Currency is CAD 9.75
-0.04 (-0.41%)
At close: Mar 9, 2026
Taseko Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.00 | 9.77 | 9.00 | 9.75 | 9.75 | -0.41% | 1,753,847 |
| Mar 6, 2026 | 9.98 | 10.21 | 9.69 | 9.79 | 9.79 | -4.67% | 1,380,050 |
| Mar 5, 2026 | 10.99 | 10.99 | 10.13 | 10.27 | 10.27 | -8.30% | 1,408,703 |
| Mar 4, 2026 | 11.25 | 11.44 | 11.08 | 11.20 | 11.20 | 1.91% | 1,060,359 |
| Mar 3, 2026 | 11.34 | 11.51 | 10.93 | 10.99 | 10.99 | -8.11% | 1,508,344 |
| Mar 2, 2026 | 12.08 | 12.08 | 11.67 | 11.96 | 11.96 | -1.56% | 1,704,845 |
| Feb 27, 2026 | 11.60 | 12.15 | 11.60 | 12.15 | 12.15 | 4.20% | 3,287,152 |
| Feb 26, 2026 | 11.30 | 11.68 | 11.17 | 11.66 | 11.66 | 2.82% | 1,037,266 |
| Feb 25, 2026 | 11.76 | 12.04 | 11.31 | 11.34 | 11.34 | -1.56% | 3,060,115 |
| Feb 24, 2026 | 10.84 | 11.74 | 10.73 | 11.52 | 11.52 | 6.27% | 2,032,999 |
| Feb 23, 2026 | 10.80 | 11.21 | 10.69 | 10.84 | 10.84 | -0.73% | 1,132,049 |
| Feb 20, 2026 | 10.58 | 10.95 | 10.37 | 10.92 | 10.92 | 3.80% | 2,000,135 |
| Feb 19, 2026 | 10.62 | 10.88 | 10.21 | 10.52 | 10.52 | -4.45% | 1,621,484 |
| Feb 18, 2026 | 11.19 | 11.25 | 10.85 | 11.01 | 11.01 | 1.10% | 1,221,832 |
| Feb 17, 2026 | 10.94 | 11.19 | 10.24 | 10.89 | 10.89 | -3.71% | 1,504,426 |
| Feb 13, 2026 | 10.63 | 11.37 | 10.47 | 11.31 | 11.31 | 6.30% | 1,004,010 |
| Feb 12, 2026 | 11.26 | 11.38 | 10.60 | 10.64 | 10.64 | -6.42% | 1,292,568 |
| Feb 11, 2026 | 11.51 | 11.58 | 11.06 | 11.37 | 11.37 | 2.62% | 1,133,502 |
| Feb 10, 2026 | 11.09 | 11.27 | 10.81 | 11.08 | 11.08 | -0.98% | 790,306 |
| Feb 9, 2026 | 10.87 | 11.26 | 10.77 | 11.19 | 11.19 | 4.38% | 719,940 |
| Feb 6, 2026 | 10.60 | 10.76 | 10.46 | 10.72 | 10.72 | 3.08% | 1,328,250 |
| Feb 5, 2026 | 10.88 | 11.24 | 10.33 | 10.40 | 10.40 | -9.09% | 949,308 |
| Feb 4, 2026 | 12.43 | 12.47 | 10.91 | 11.44 | 11.44 | -4.83% | 1,627,022 |
| Feb 3, 2026 | 11.09 | 12.04 | 11.04 | 12.02 | 12.02 | 13.93% | 1,810,528 |
| Feb 2, 2026 | 10.10 | 10.71 | 10.10 | 10.55 | 10.55 | 1.93% | 1,560,912 |
| Jan 30, 2026 | 10.88 | 11.00 | 10.15 | 10.35 | 10.35 | -10.93% | 2,432,776 |
| Jan 29, 2026 | 11.76 | 12.15 | 11.08 | 11.62 | 11.62 | 3.57% | 1,649,641 |
| Jan 28, 2026 | 11.20 | 11.30 | 10.84 | 11.22 | 11.22 | 0.54% | 3,568,583 |
| Jan 27, 2026 | 10.72 | 11.22 | 10.51 | 11.16 | 11.16 | 3.91% | 933,868 |
| Jan 26, 2026 | 11.07 | 11.46 | 10.68 | 10.74 | 10.74 | 2.78% | 1,946,120 |
| Jan 23, 2026 | 10.14 | 10.58 | 9.95 | 10.45 | 10.45 | 5.34% | 1,359,052 |
| Jan 22, 2026 | 9.77 | 10.32 | 9.77 | 9.92 | 9.92 | 1.22% | 2,173,475 |
| Jan 21, 2026 | 9.96 | 10.13 | 9.63 | 9.80 | 9.80 | -0.51% | 2,070,001 |
| Jan 20, 2026 | 9.80 | 9.90 | 9.45 | 9.85 | 9.85 | 0.51% | 1,548,936 |
| Jan 19, 2026 | 9.75 | 9.85 | 9.66 | 9.80 | 9.80 | -0.10% | 310,635 |
| Jan 16, 2026 | 9.81 | 9.90 | 9.49 | 9.81 | 9.81 | -1.01% | 822,599 |
| Jan 15, 2026 | 9.93 | 10.06 | 9.75 | 9.91 | 9.91 | -2.08% | 1,806,348 |
| Jan 14, 2026 | 9.11 | 10.30 | 9.11 | 10.12 | 10.12 | 12.07% | 1,891,068 |
| Jan 13, 2026 | 9.00 | 9.11 | 8.70 | 9.03 | 9.03 | 3.91% | 1,677,123 |
| Jan 12, 2026 | 8.48 | 8.77 | 8.34 | 8.69 | 8.69 | 4.95% | 1,422,719 |
| Jan 9, 2026 | 8.36 | 8.38 | 8.11 | 8.28 | 8.28 | 0.85% | 1,508,916 |
| Jan 8, 2026 | 8.30 | 8.35 | 7.88 | 8.21 | 8.21 | -2.73% | 1,755,777 |
| Jan 7, 2026 | 8.37 | 8.47 | 8.05 | 8.44 | 8.44 | -1.29% | 2,008,225 |
| Jan 6, 2026 | 8.39 | 8.72 | 8.30 | 8.55 | 8.55 | 3.01% | 1,211,641 |
| Jan 5, 2026 | 7.97 | 8.37 | 7.96 | 8.30 | 8.30 | 8.21% | 1,984,063 |
| Jan 2, 2026 | 7.87 | 8.05 | 7.55 | 7.67 | 7.67 | -1.29% | 1,249,618 |
| Dec 31, 2025 | 7.74 | 7.93 | 7.73 | 7.77 | 7.77 | 0.39% | 594,920 |
| Dec 30, 2025 | 7.82 | 7.88 | 7.72 | 7.74 | 7.74 | 0.52% | 947,417 |
| Dec 29, 2025 | 7.69 | 7.83 | 7.57 | 7.70 | 7.70 | -0.39% | 1,390,378 |
| Dec 24, 2025 | 7.72 | 7.73 | 7.54 | 7.73 | 7.73 | 0.91% | 262,466 |
| Dec 23, 2025 | 7.71 | 7.86 | 7.65 | 7.66 | 7.66 | 0.26% | 1,035,069 |
| Dec 22, 2025 | 7.61 | 7.80 | 7.51 | 7.64 | 7.64 | 1.19% | 1,352,284 |
| Dec 19, 2025 | 7.19 | 7.59 | 7.13 | 7.55 | 7.55 | 6.34% | 10,110,052 |
| Dec 18, 2025 | 7.18 | 7.21 | 7.03 | 7.10 | 7.10 | -0.56% | 1,388,146 |
| Dec 17, 2025 | 7.30 | 7.34 | 7.07 | 7.14 | 7.14 | - | 1,220,352 |
| Dec 16, 2025 | 7.44 | 7.55 | 7.13 | 7.14 | 7.14 | -4.16% | 997,066 |
| Dec 15, 2025 | 7.60 | 7.64 | 7.37 | 7.45 | 7.45 | -0.53% | 1,109,311 |
| Dec 12, 2025 | 7.54 | 7.66 | 7.30 | 7.49 | 7.49 | -0.13% | 829,241 |
| Dec 11, 2025 | 7.30 | 7.60 | 7.24 | 7.50 | 7.50 | 3.73% | 754,857 |
| Dec 10, 2025 | 7.26 | 7.39 | 7.08 | 7.23 | 7.23 | -0.41% | 599,063 |
| Dec 9, 2025 | 7.13 | 7.27 | 6.96 | 7.26 | 7.26 | 0.41% | 649,151 |
| Dec 8, 2025 | 7.33 | 7.39 | 7.17 | 7.23 | 7.23 | -1.23% | 907,595 |
| Dec 5, 2025 | 7.49 | 7.61 | 7.30 | 7.32 | 7.32 | -2.01% | 829,967 |
| Dec 4, 2025 | 7.30 | 7.52 | 7.18 | 7.47 | 7.47 | 1.91% | 915,003 |
| Dec 3, 2025 | 7.36 | 7.42 | 7.08 | 7.33 | 7.33 | 1.95% | 1,015,687 |
| Dec 2, 2025 | 7.25 | 7.26 | 7.02 | 7.19 | 7.19 | -0.69% | 590,081 |
| Dec 1, 2025 | 7.37 | 7.37 | 7.19 | 7.24 | 7.24 | -1.36% | 856,852 |
| Nov 28, 2025 | 7.10 | 7.41 | 7.08 | 7.34 | 7.34 | 3.53% | 767,986 |
| Nov 27, 2025 | 7.08 | 7.09 | 6.99 | 7.09 | 7.09 | - | 217,064 |
| Nov 26, 2025 | 6.49 | 7.20 | 6.44 | 7.09 | 7.09 | 10.61% | 1,740,599 |
| Nov 25, 2025 | 6.26 | 6.49 | 6.17 | 6.41 | 6.41 | 2.23% | 777,235 |
| Nov 24, 2025 | 5.97 | 6.27 | 5.94 | 6.27 | 6.27 | 3.98% | 951,788 |
| Nov 21, 2025 | 6.09 | 6.10 | 5.85 | 6.03 | 6.03 | -0.50% | 722,456 |
| Nov 20, 2025 | 6.37 | 6.50 | 6.04 | 6.06 | 6.06 | -3.35% | 577,643 |
| Nov 19, 2025 | 6.14 | 6.34 | 6.14 | 6.27 | 6.27 | 3.64% | 696,086 |
| Nov 18, 2025 | 6.22 | 6.22 | 5.97 | 6.05 | 6.05 | -3.66% | 682,172 |
| Nov 17, 2025 | 6.04 | 6.42 | 6.03 | 6.28 | 6.28 | 3.46% | 1,111,163 |
| Nov 14, 2025 | 5.68 | 6.10 | 5.51 | 6.07 | 6.07 | 2.36% | 859,286 |
| Nov 13, 2025 | 6.45 | 6.59 | 5.77 | 5.93 | 5.93 | -11.89% | 1,654,394 |
| Nov 12, 2025 | 6.51 | 6.73 | 6.50 | 6.73 | 6.73 | 4.50% | 644,175 |
| Nov 11, 2025 | 6.47 | 6.48 | 6.30 | 6.44 | 6.44 | - | 550,488 |
| Nov 10, 2025 | 6.36 | 6.51 | 6.28 | 6.44 | 6.44 | 4.38% | 688,494 |
| Nov 7, 2025 | 6.04 | 6.20 | 5.99 | 6.17 | 6.17 | 0.33% | 418,210 |
| Nov 6, 2025 | 6.17 | 6.26 | 6.08 | 6.15 | 6.15 | 0.33% | 752,519 |
| Nov 5, 2025 | 5.89 | 6.17 | 5.89 | 6.13 | 6.13 | 3.90% | 424,135 |
| Nov 4, 2025 | 5.97 | 6.15 | 5.87 | 5.90 | 5.90 | -6.05% | 522,622 |
| Nov 3, 2025 | 6.33 | 6.36 | 6.13 | 6.28 | 6.28 | -1.10% | 611,823 |
| Oct 31, 2025 | 6.29 | 6.43 | 6.18 | 6.35 | 6.35 | 1.28% | 905,602 |
| Oct 30, 2025 | 6.24 | 6.31 | 6.08 | 6.27 | 6.27 | -0.16% | 573,866 |
| Oct 29, 2025 | 6.04 | 6.36 | 6.04 | 6.28 | 6.28 | 5.55% | 1,274,133 |
| Oct 28, 2025 | 5.66 | 5.98 | 5.66 | 5.95 | 5.95 | 4.94% | 860,268 |
| Oct 27, 2025 | 5.70 | 5.72 | 5.54 | 5.67 | 5.67 | -0.35% | 516,030 |
| Oct 24, 2025 | 5.76 | 5.77 | 5.62 | 5.69 | 5.69 | - | 1,160,538 |
| Oct 23, 2025 | 5.65 | 5.85 | 5.60 | 5.69 | 5.69 | 4.40% | 1,310,116 |
| Oct 22, 2025 | 5.17 | 5.48 | 5.17 | 5.45 | 5.45 | 3.61% | 948,044 |
| Oct 21, 2025 | 5.38 | 5.42 | 5.19 | 5.26 | 5.26 | -5.73% | 688,233 |
| Oct 20, 2025 | 5.49 | 5.61 | 5.44 | 5.58 | 5.58 | 2.76% | 760,863 |
| Oct 17, 2025 | 5.54 | 5.56 | 5.35 | 5.43 | 5.43 | -4.40% | 935,963 |
| Oct 16, 2025 | 5.77 | 5.90 | 5.65 | 5.68 | 5.68 | -6.43% | 1,638,433 |
| Oct 15, 2025 | 6.36 | 6.37 | 5.92 | 6.07 | 6.07 | -1.46% | 1,069,784 |