Taseko Mines Limited (TSX:TKO)
Canada
· Delayed Price · Currency is CAD 9.88
-0.31 (-3.04%)
Apr 28, 2026, 4:00 PM EST
Taseko Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.00 | 10.00 | 9.69 | 9.88 | 9.88 | -3.04% | 983,042 |
| Apr 27, 2026 | 9.85 | 10.23 | 9.80 | 10.19 | 10.19 | 3.56% | 1,057,510 |
| Apr 24, 2026 | 9.86 | 9.93 | 9.70 | 9.84 | 9.84 | 0.41% | 511,336 |
| Apr 23, 2026 | 9.96 | 10.30 | 9.65 | 9.80 | 9.80 | -3.07% | 797,874 |
| Apr 22, 2026 | 10.03 | 10.17 | 9.90 | 10.11 | 10.11 | 3.91% | 463,083 |
| Apr 21, 2026 | 10.47 | 10.47 | 9.69 | 9.73 | 9.73 | -7.69% | 766,990 |
| Apr 20, 2026 | 10.38 | 10.66 | 10.16 | 10.54 | 10.54 | 0.09% | 824,660 |
| Apr 17, 2026 | 10.76 | 10.87 | 10.46 | 10.53 | 10.53 | 1.06% | 639,808 |
| Apr 16, 2026 | 10.28 | 10.49 | 10.19 | 10.42 | 10.42 | 0.58% | 525,553 |
| Apr 15, 2026 | 10.73 | 10.73 | 10.30 | 10.36 | 10.36 | -3.54% | 841,587 |
| Apr 14, 2026 | 10.38 | 10.84 | 10.15 | 10.74 | 10.74 | 4.88% | 815,708 |
| Apr 13, 2026 | 9.90 | 10.31 | 9.73 | 10.24 | 10.24 | 1.59% | 1,030,249 |
| Apr 10, 2026 | 10.07 | 10.15 | 9.96 | 10.08 | 10.08 | 2.44% | 360,687 |
| Apr 9, 2026 | 9.92 | 10.22 | 9.76 | 9.84 | 9.84 | -1.50% | 563,924 |
| Apr 8, 2026 | 10.16 | 10.35 | 9.87 | 9.99 | 9.99 | 6.39% | 1,801,490 |
| Apr 7, 2026 | 9.35 | 9.41 | 9.05 | 9.39 | 9.39 | -0.11% | 532,272 |
| Apr 6, 2026 | 9.27 | 9.45 | 9.16 | 9.40 | 9.40 | 1.62% | 660,737 |
| Apr 2, 2026 | 8.92 | 9.40 | 8.91 | 9.25 | 9.25 | -1.70% | 1,482,859 |
| Apr 1, 2026 | 9.21 | 9.58 | 9.12 | 9.41 | 9.41 | 4.44% | 612,507 |
| Mar 31, 2026 | 8.37 | 9.04 | 8.37 | 9.01 | 9.01 | 10.42% | 1,075,483 |
| Mar 30, 2026 | 8.51 | 8.54 | 8.08 | 8.16 | 8.16 | -1.57% | 1,063,609 |
| Mar 27, 2026 | 8.00 | 8.40 | 7.94 | 8.29 | 8.29 | 2.98% | 852,995 |
| Mar 26, 2026 | 8.28 | 8.37 | 8.04 | 8.05 | 8.05 | -6.07% | 774,899 |
| Mar 25, 2026 | 8.78 | 8.80 | 8.46 | 8.57 | 8.57 | 4.77% | 738,737 |
| Mar 24, 2026 | 8.05 | 8.24 | 7.88 | 8.18 | 8.18 | 0.25% | 739,430 |
| Mar 23, 2026 | 8.22 | 8.41 | 7.98 | 8.16 | 8.16 | 3.82% | 1,660,005 |
| Mar 20, 2026 | 8.13 | 8.36 | 7.73 | 7.86 | 7.86 | -2.60% | 14,705,397 |
| Mar 19, 2026 | 7.78 | 8.17 | 7.53 | 8.07 | 8.07 | -5.39% | 1,803,442 |
| Mar 18, 2026 | 8.96 | 8.97 | 8.52 | 8.53 | 8.53 | -6.67% | 1,175,246 |
| Mar 17, 2026 | 9.28 | 9.32 | 9.02 | 9.14 | 9.14 | -1.51% | 1,085,047 |
| Mar 16, 2026 | 9.11 | 9.40 | 9.06 | 9.28 | 9.28 | 2.65% | 1,832,555 |
| Mar 13, 2026 | 9.47 | 9.60 | 9.00 | 9.04 | 9.04 | -5.34% | 1,111,325 |
| Mar 12, 2026 | 9.81 | 9.84 | 9.50 | 9.55 | 9.55 | -4.31% | 1,398,946 |
| Mar 11, 2026 | 9.95 | 10.10 | 9.66 | 9.98 | 9.98 | -0.40% | 705,963 |
| Mar 10, 2026 | 10.01 | 10.21 | 9.86 | 10.02 | 10.02 | 2.77% | 1,351,918 |
| 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 |