TKO

Taseko Mines Historical Data

TKO Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 30 2022 1.41 -0.06 -4.08% 1.43 1.44 1.37 642,417
Jun 29 2022 1.47 -0.05 -3.29% 1.53 1.54 1.44 235,541
Jun 28 2022 1.52 -0.03 -1.94% 1.57 1.60 1.50 337,397
Jun 27 2022 1.55 0.06 4.03% 1.54 1.59 1.50 278,631
Jun 24 2022 1.49 0.07 4.93% 1.43 1.52 1.41 423,650
Jun 23 2022 1.42 -0.10 -6.58% 1.52 1.54 1.40 518,992
Jun 22 2022 1.52 -0.15 -8.98% 1.63 1.63 1.52 432,632
Jun 21 2022 1.67 0.02 1.21% 1.67 1.72 1.66 160,889
Jun 20 2022 1.65 -0.06 -3.51% 1.65 1.67 1.65 56,904
Jun 17 2022 1.71 0.02 1.18% 1.68 1.71 1.62 458,823
Jun 16 2022 1.69 -0.08 -4.52% 1.74 1.76 1.67 382,202
Jun 15 2022 1.77 -0.02 -1.12% 1.79 1.83 1.74 282,601
Jun 14 2022 1.79 -0.03 -1.65% 1.82 1.83 1.76 229,762
Jun 13 2022 1.82 -0.11 -5.7% 1.84 1.89 1.77 292,634
Jun 10 2022 1.93 -0.03 -1.53% 1.92 1.94 1.90 332,496
Jun 09 2022 1.96 -0.06 -2.97% 2.01 2.01 1.95 153,314
Jun 08 2022 2.02 -0.02 -0.98% 2.04 2.04 2.00 215,665
Jun 07 2022 2.04 -0.06 -2.86% 2.09 2.09 2.03 325,894
Jun 06 2022 2.10 0.02 0.96% 2.11 2.12 2.07 189,901
Jun 03 2022 2.08 -0.10 -4.59% 2.14 2.14 2.07 231,968
Jun 02 2022 2.18 0.10 4.81% 2.12 2.19 2.12 391,474
Jun 01 2022 2.08 0.09 4.52% 2.04 2.08 2.00 499,599
May 31 2022 1.99 -0.19 -8.72% 2.16 2.16 1.99 5,888,160
May 30 2022 2.18 0.06 2.83% 2.12 2.22 2.11 266,479
May 27 2022 2.12 0.04 1.92% 2.11 2.13 2.06 364,327
May 26 2022 2.08 0.03 1.46% 2.05 2.11 2.05 341,854
May 25 2022 2.05 0.04 1.99% 2.00 2.07 2.00 374,563
May 24 2022 2.01 0.00 +0.00% 2.05 2.05 1.98 0
May 24 2022 2.01 -0.03 -1.47% 2.05 2.05 1.98 596,803
May 23 2022 2.04 0.00 0.0% 2.04 2.04 2.04 0
May 20 2022 2.04 -0.02 -0.97% 2.08 2.08 1.99 524,210
May 19 2022 2.06 0.08 4.04% 1.97 2.09 1.95 536,290
May 18 2022 1.98 -0.06 -2.94% 2.03 2.11 1.95 561,660
May 17 2022 2.04 0.11 5.7% 2.01 2.08 1.99 628,322
May 16 2022 1.93 0.08 4.32% 1.85 1.95 1.82 781,150
May 13 2022 1.85 0.13 7.56% 1.75 1.87 1.75 1,176,157
May 12 2022 1.72 -0.12 -6.52% 1.83 1.83 1.71 1,425,633
May 11 2022 1.84 -0.06 -3.16% 1.92 1.96 1.84 743,266
May 10 2022 1.90 0.00 +0.00% 2.03 2.03 1.89 0
May 10 2022 1.90 -0.11 -5.47% 2.03 2.03 1.89 763,484
May 09 2022 2.01 -0.18 -8.22% 2.16 2.17 2.00 858,986
May 06 2022 2.19 -0.10 -4.37% 2.25 2.27 2.18 992,138
May 05 2022 2.29 -0.15 -6.15% 2.52 2.53 2.27 524,301
May 04 2022 2.44 0.06 2.52% 2.41 2.47 2.33 423,397
May 03 2022 2.38 -0.01 -0.42% 2.40 2.44 2.36 320,270
May 02 2022 2.39 -0.10 -4.02% 2.44 2.45 2.36 507,457
Apr 29 2022 2.49 -0.07 -2.73% 2.55 2.60 2.49 293,241
Apr 28 2022 2.56 0.13 5.35% 2.46 2.56 2.41 487,844
Apr 27 2022 2.43 0.00 +0.00% 2.44 2.51 2.41 0
Apr 27 2022 2.43 0.03 1.25% 2.44 2.51 2.41 453,818
Apr 26 2022 2.40 -0.11 -4.38% 2.53 2.54 2.39 461,413
Apr 25 2022 2.51 -0.04 -1.57% 2.51 2.53 2.42 623,077
Apr 22 2022 2.55 -0.12 -4.49% 2.66 2.67 2.53 389,369
Apr 21 2022 2.67 -0.18 -6.32% 2.86 2.86 2.64 458,604
Apr 20 2022 2.85 0.00 0.0% 2.85 2.89 2.79 278,959
Apr 19 2022 2.85 -0.07 -2.4% 2.90 2.90 2.85 234,733
Apr 18 2022 2.92 0.09 3.18% 2.82 2.97 2.81 547,087
Apr 15 2022 2.83 0.00 0.0% 2.83 2.83 2.83 0
Apr 14 2022 2.83 0.02 0.71% 2.80 2.86 2.79 284,292
Apr 13 2022 2.81 0.07 2.55% 2.74 2.82 2.74 277,573
Apr 12 2022 2.74 0.03 1.11% 2.75 2.80 2.72 205,677
Apr 11 2022 2.71 -0.06 -2.17% 2.77 2.77 2.68 148,408
Apr 08 2022 2.77 0.02 0.73% 2.77 2.79 2.74 174,558
Apr 07 2022 2.75 0.01 0.36% 2.72 2.80 2.72 217,486
Apr 06 2022 2.74 -0.13 -4.53% 2.86 2.86 2.69 415,931
Apr 05 2022 2.87 -0.11 -3.69% 2.95 2.99 2.86 226,434
Apr 04 2022 2.98 0.03 1.02% 2.97 2.99 2.92 245,332
Your Recent History
TSX
TKO
Taseko Min..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220701 17:41:02