Taseko Mines Limited (TGB)
NYSEAMERICAN: TGB · Real-Time Price · USD
5.30
-0.05 (-0.93%)
Dec 5, 2025, 4:00 PM EST - Market closed
Taseko Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.39 | 5.49 | 5.27 | 5.30 | 5.30 | -0.93% | 6,567,782 |
| Dec 4, 2025 | 5.20 | 5.39 | 5.14 | 5.35 | 5.35 | 1.90% | 7,108,768 |
| Dec 3, 2025 | 5.25 | 5.31 | 5.06 | 5.25 | 5.25 | 2.54% | 6,593,991 |
| Dec 2, 2025 | 5.21 | 5.21 | 5.01 | 5.12 | 5.12 | -1.54% | 4,919,134 |
| Dec 1, 2025 | 5.22 | 5.28 | 5.15 | 5.20 | 5.20 | -1.52% | 10,216,056 |
| Nov 28, 2025 | 5.08 | 5.30 | 5.05 | 5.28 | 5.28 | 4.76% | 6,491,492 |
| Nov 26, 2025 | 4.58 | 5.13 | 4.57 | 5.04 | 5.04 | 10.77% | 10,778,741 |
| Nov 25, 2025 | 4.42 | 4.61 | 4.37 | 4.55 | 4.55 | 2.94% | 4,607,531 |
| Nov 24, 2025 | 4.23 | 4.44 | 4.20 | 4.42 | 4.42 | 4.00% | 4,065,808 |
| Nov 21, 2025 | 4.29 | 4.33 | 4.14 | 4.25 | 4.25 | -1.16% | 6,501,291 |
| Nov 20, 2025 | 4.57 | 4.63 | 4.28 | 4.30 | 4.30 | -3.80% | 6,385,487 |
| Nov 19, 2025 | 4.36 | 4.52 | 4.36 | 4.47 | 4.47 | 3.00% | 4,621,816 |
| Nov 18, 2025 | 4.46 | 4.46 | 4.26 | 4.34 | 4.34 | -2.91% | 5,559,205 |
| Nov 17, 2025 | 4.32 | 4.59 | 4.30 | 4.47 | 4.47 | 3.00% | 7,519,127 |
| Nov 14, 2025 | 4.01 | 4.35 | 3.93 | 4.34 | 4.34 | 2.84% | 5,464,060 |
| Nov 13, 2025 | 4.63 | 4.71 | 4.11 | 4.22 | 4.22 | -11.90% | 8,812,222 |
| Nov 12, 2025 | 4.62 | 4.81 | 4.62 | 4.79 | 4.79 | 4.13% | 5,296,931 |
| Nov 11, 2025 | 4.61 | 4.63 | 4.50 | 4.60 | 4.60 | -0.22% | 4,644,887 |
| Nov 10, 2025 | 4.53 | 4.65 | 4.47 | 4.61 | 4.61 | 4.77% | 5,305,898 |
| Nov 7, 2025 | 4.29 | 4.43 | 4.25 | 4.40 | 4.40 | 0.69% | 5,559,160 |
| Nov 6, 2025 | 4.37 | 4.44 | 4.30 | 4.37 | 4.37 | 0.69% | 6,566,519 |
| Nov 5, 2025 | 4.20 | 4.38 | 4.19 | 4.34 | 4.34 | 3.58% | 5,725,785 |
| Nov 4, 2025 | 4.27 | 4.37 | 4.16 | 4.19 | 4.19 | -6.47% | 5,501,503 |
| Nov 3, 2025 | 4.49 | 4.52 | 4.36 | 4.48 | 4.48 | -1.10% | 4,715,671 |
| Oct 31, 2025 | 4.45 | 4.58 | 4.41 | 4.53 | 4.53 | 1.57% | 8,194,729 |
| Oct 30, 2025 | 4.47 | 4.52 | 4.33 | 4.46 | 4.46 | -1.11% | 5,434,787 |
| Oct 29, 2025 | 4.35 | 4.59 | 4.35 | 4.51 | 4.51 | 5.87% | 8,947,914 |
| Oct 28, 2025 | 4.02 | 4.30 | 3.99 | 4.26 | 4.26 | 5.19% | 8,538,727 |
| Oct 27, 2025 | 4.04 | 4.10 | 3.96 | 4.05 | 4.05 | -0.49% | 6,130,607 |
| Oct 24, 2025 | 4.09 | 4.12 | 3.99 | 4.07 | 4.07 | -0.25% | 5,002,023 |
| Oct 23, 2025 | 4.04 | 4.18 | 4.01 | 4.08 | 4.08 | 5.15% | 9,499,357 |
| Oct 22, 2025 | 3.69 | 3.92 | 3.66 | 3.88 | 3.88 | 3.47% | 8,270,593 |
| Oct 21, 2025 | 3.85 | 3.87 | 3.70 | 3.75 | 3.75 | -5.54% | 6,627,350 |
| Oct 20, 2025 | 3.94 | 4.00 | 3.86 | 3.97 | 3.97 | 2.58% | 3,988,567 |
| Oct 17, 2025 | 3.99 | 3.99 | 3.80 | 3.87 | 3.87 | -4.44% | 7,621,701 |
| Oct 16, 2025 | 4.11 | 4.21 | 4.02 | 4.05 | 4.05 | -6.25% | 14,978,546 |
| Oct 15, 2025 | 4.51 | 4.54 | 4.21 | 4.32 | 4.32 | -1.59% | 5,795,965 |
| Oct 14, 2025 | 4.51 | 4.55 | 4.35 | 4.39 | 4.39 | -6.00% | 4,124,748 |
| Oct 13, 2025 | 4.60 | 4.72 | 4.50 | 4.67 | 4.67 | 5.90% | 4,620,720 |
| Oct 10, 2025 | 4.49 | 4.56 | 4.35 | 4.41 | 4.41 | -1.12% | 7,446,582 |
| Oct 9, 2025 | 4.56 | 4.84 | 4.41 | 4.46 | 4.46 | 1.13% | 7,668,844 |
| Oct 8, 2025 | 4.23 | 4.42 | 4.22 | 4.41 | 4.41 | 6.01% | 5,427,758 |
| Oct 7, 2025 | 4.19 | 4.25 | 4.08 | 4.16 | 4.16 | 1.22% | 4,356,989 |
| Oct 6, 2025 | 4.21 | 4.22 | 4.09 | 4.11 | 4.11 | -1.20% | 3,610,695 |
| Oct 3, 2025 | 4.24 | 4.29 | 4.14 | 4.16 | 4.16 | -0.72% | 4,078,359 |
| Oct 2, 2025 | 4.24 | 4.26 | 4.09 | 4.19 | 4.19 | - | 5,021,532 |
| Oct 1, 2025 | 4.25 | 4.29 | 4.16 | 4.19 | 4.19 | -0.95% | 5,657,643 |
| Sep 30, 2025 | 4.19 | 4.32 | 4.14 | 4.23 | 4.23 | - | 4,735,319 |
| Sep 29, 2025 | 4.12 | 4.25 | 4.06 | 4.23 | 4.23 | 4.44% | 6,133,943 |
| Sep 26, 2025 | 4.07 | 4.12 | 4.01 | 4.05 | 4.05 | - | 3,282,485 |
| Sep 25, 2025 | 4.04 | 4.10 | 3.92 | 4.05 | 4.05 | -0.25% | 6,082,906 |
| Sep 24, 2025 | 3.92 | 4.21 | 3.87 | 4.06 | 4.06 | 8.56% | 10,715,900 |
| Sep 23, 2025 | 3.84 | 3.90 | 3.72 | 3.74 | 3.74 | -1.32% | 3,265,795 |
| Sep 22, 2025 | 3.76 | 3.89 | 3.71 | 3.79 | 3.79 | 0.80% | 2,059,129 |
| Sep 19, 2025 | 3.66 | 3.77 | 3.66 | 3.76 | 3.76 | 2.73% | 4,024,441 |
| Sep 18, 2025 | 3.66 | 3.70 | 3.63 | 3.66 | 3.66 | - | 1,927,847 |
| Sep 17, 2025 | 3.61 | 3.71 | 3.53 | 3.66 | 3.66 | 0.55% | 4,876,829 |
| Sep 16, 2025 | 3.69 | 3.69 | 3.60 | 3.64 | 3.64 | -0.55% | 3,725,060 |
| Sep 15, 2025 | 3.56 | 3.69 | 3.54 | 3.66 | 3.66 | 3.10% | 3,321,047 |
| Sep 12, 2025 | 3.50 | 3.59 | 3.47 | 3.55 | 3.55 | 1.43% | 2,863,360 |
| Sep 11, 2025 | 3.40 | 3.50 | 3.37 | 3.50 | 3.50 | 2.64% | 2,063,590 |
| Sep 10, 2025 | 3.41 | 3.44 | 3.37 | 3.41 | 3.41 | 0.89% | 2,185,514 |
| Sep 9, 2025 | 3.45 | 3.56 | 3.37 | 3.38 | 3.38 | -2.31% | 2,973,125 |
| Sep 8, 2025 | 3.37 | 3.46 | 3.35 | 3.46 | 3.46 | 3.90% | 2,584,335 |
| Sep 5, 2025 | 3.43 | 3.43 | 3.33 | 3.33 | 3.33 | -0.89% | 2,534,092 |
| Sep 4, 2025 | 3.41 | 3.41 | 3.28 | 3.36 | 3.36 | -1.18% | 3,030,245 |
| Sep 3, 2025 | 3.32 | 3.46 | 3.29 | 3.40 | 3.40 | 3.34% | 4,226,003 |
| Sep 2, 2025 | 3.23 | 3.31 | 3.14 | 3.29 | 3.29 | 0.92% | 3,808,611 |
| Aug 29, 2025 | 3.20 | 3.27 | 3.18 | 3.26 | 3.26 | 2.19% | 2,187,984 |
| Aug 28, 2025 | 3.17 | 3.22 | 3.15 | 3.19 | 3.19 | 0.31% | 2,367,161 |
| Aug 27, 2025 | 3.18 | 3.19 | 3.12 | 3.18 | 3.18 | -0.31% | 2,449,906 |
| Aug 26, 2025 | 3.24 | 3.24 | 3.16 | 3.19 | 3.19 | -1.24% | 2,371,084 |
| Aug 25, 2025 | 3.15 | 3.23 | 3.14 | 3.23 | 3.23 | 1.89% | 1,700,649 |
| Aug 22, 2025 | 3.10 | 3.20 | 3.07 | 3.17 | 3.17 | 2.26% | 5,251,391 |
| Aug 21, 2025 | 3.09 | 3.14 | 3.07 | 3.10 | 3.10 | 0.32% | 2,439,222 |
| Aug 20, 2025 | 3.10 | 3.11 | 3.01 | 3.09 | 3.09 | 0.32% | 3,266,567 |
| Aug 19, 2025 | 3.18 | 3.18 | 3.07 | 3.08 | 3.08 | -2.84% | 3,740,709 |
| Aug 18, 2025 | 3.26 | 3.30 | 3.14 | 3.17 | 3.17 | -3.06% | 4,681,233 |
| Aug 15, 2025 | 3.33 | 3.34 | 3.24 | 3.27 | 3.27 | -0.91% | 1,827,769 |
| Aug 14, 2025 | 3.32 | 3.34 | 3.24 | 3.30 | 3.30 | -2.65% | 2,682,995 |
| Aug 13, 2025 | 3.20 | 3.51 | 3.20 | 3.39 | 3.39 | 6.94% | 9,694,634 |
| Aug 12, 2025 | 3.13 | 3.20 | 3.09 | 3.17 | 3.17 | 2.26% | 2,805,030 |
| Aug 11, 2025 | 3.15 | 3.21 | 3.09 | 3.10 | 3.10 | -2.21% | 3,023,629 |
| Aug 8, 2025 | 3.12 | 3.24 | 3.08 | 3.17 | 3.17 | 1.93% | 3,443,188 |
| Aug 7, 2025 | 3.11 | 3.40 | 3.02 | 3.11 | 3.11 | 1.97% | 7,737,567 |
| Aug 6, 2025 | 3.07 | 3.11 | 3.00 | 3.05 | 3.05 | -0.65% | 3,055,942 |
| Aug 5, 2025 | 3.10 | 3.13 | 3.01 | 3.07 | 3.07 | -0.65% | 3,442,304 |
| Aug 4, 2025 | 3.11 | 3.19 | 3.09 | 3.09 | 3.09 | 0.32% | 2,431,501 |
| Aug 1, 2025 | 3.02 | 3.08 | 2.99 | 3.08 | 3.08 | 0.33% | 4,298,846 |
| Jul 31, 2025 | 3.06 | 3.17 | 3.05 | 3.07 | 3.07 | -0.97% | 4,686,360 |
| Jul 30, 2025 | 3.31 | 3.34 | 2.96 | 3.10 | 3.10 | -7.74% | 15,187,679 |
| Jul 29, 2025 | 3.43 | 3.45 | 3.32 | 3.36 | 3.36 | -2.04% | 3,205,671 |
| Jul 28, 2025 | 3.44 | 3.44 | 3.31 | 3.43 | 3.43 | -0.29% | 3,114,508 |
| Jul 25, 2025 | 3.44 | 3.46 | 3.38 | 3.44 | 3.44 | - | 3,164,301 |
| Jul 24, 2025 | 3.43 | 3.51 | 3.38 | 3.44 | 3.44 | - | 4,901,043 |
| Jul 23, 2025 | 3.49 | 3.62 | 3.41 | 3.44 | 3.44 | -0.29% | 4,401,650 |
| Jul 22, 2025 | 3.28 | 3.45 | 3.22 | 3.45 | 3.45 | 6.48% | 8,080,511 |
| Jul 21, 2025 | 3.29 | 3.32 | 3.22 | 3.24 | 3.24 | 0.62% | 4,315,763 |
| Jul 18, 2025 | 3.29 | 3.30 | 3.17 | 3.22 | 3.22 | -0.31% | 2,507,282 |
| Jul 17, 2025 | 3.26 | 3.28 | 3.17 | 3.23 | 3.23 | -1.82% | 6,512,079 |