TGB - Taseko Mines Limited

NYSE American - NYSE American Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 20231.39001.42001.38001.42001.4200683,800
07 Jun 20231.40001.44001.38001.38001.3800908,100
06 Jun 20231.40001.41001.38001.41001.4100443,000
05 Jun 20231.42001.42001.35001.40001.40001,029,900
02 Jun 20231.37001.40001.32001.40001.40001,093,000
01 Jun 20231.25001.33001.23001.31001.31001,088,400
31 May 20231.22001.23001.18001.23001.2300928,100
30 May 20231.25001.25001.21001.22001.22001,130,600
26 May 20231.26001.27001.24001.24001.2400911,500
25 May 20231.26001.27001.22001.25001.25001,034,300
24 May 20231.30001.31001.24001.26001.26001,108,500
23 May 20231.39001.39001.30001.31001.31001,683,100
22 May 20231.38001.42001.37001.40001.4000560,300
19 May 20231.42001.42001.37001.37001.3700458,600
18 May 20231.39001.41001.36001.39001.3900721,000
17 May 20231.42001.43001.39001.41001.4100782,600
16 May 20231.44001.46001.40001.41001.4100994,800
15 May 20231.45001.50001.44001.47001.4700874,600
12 May 20231.42001.46001.38001.43001.4300954,500
11 May 20231.47001.48001.42001.45001.45001,576,700
10 May 20231.53001.53001.48001.52001.5200635,100
09 May 20231.50001.54001.49001.51001.5100470,000
08 May 20231.52001.54001.50001.52001.5200492,600
05 May 20231.46001.51001.43001.51001.5100915,700
04 May 20231.61001.62001.42001.43001.43002,314,100
03 May 20231.63001.65001.55001.61001.6100602,500
02 May 20231.65001.66001.59001.64001.64001,055,800
01 May 20231.64001.71001.64001.67001.6700711,700
28 Apr 20231.66001.67001.59001.65001.65001,036,000
27 Apr 20231.65001.66001.63001.66001.6600567,300
26 Apr 20231.64001.67001.62001.63001.6300629,800
25 Apr 20231.65001.66001.62001.62001.6200819,500
24 Apr 20231.67001.70001.65001.69001.6900645,000
21 Apr 20231.69001.74001.63001.66001.66001,075,200
20 Apr 20231.74001.77001.69001.71001.71001,002,400
19 Apr 20231.75001.76001.71001.75001.7500939,300
18 Apr 20231.73001.79001.71001.79001.79001,603,200
17 Apr 20231.75001.76001.65001.71001.71001,494,800
14 Apr 20231.74001.78001.71001.75001.75001,208,000
13 Apr 20231.68001.77001.68001.76001.76002,615,600
12 Apr 20231.68001.70001.64001.68001.6800545,500
11 Apr 20231.64001.69001.64001.68001.6800667,800
10 Apr 20231.63001.64001.61001.63001.6300527,900
06 Apr 20231.64001.67001.62001.67001.6700757,800
05 Apr 20231.70001.70001.63001.66001.6600686,100
04 Apr 20231.71001.71001.66001.69001.6900909,800
03 Apr 20231.70001.74001.69001.71001.71001,075,200
31 Mar 20231.63001.70001.63001.66001.66002,279,800
30 Mar 20231.63001.64001.59001.61001.61001,239,300
29 Mar 20231.59001.65001.59001.61001.61001,425,200
28 Mar 20231.53001.59001.52001.57001.5700677,600
27 Mar 20231.50001.55001.49001.53001.5300563,500
24 Mar 20231.51001.52001.48001.51001.5100554,900
23 Mar 20231.55001.58001.50001.53001.5300996,100
22 Mar 20231.53001.60001.51001.52001.52001,027,000
21 Mar 20231.55001.57001.49001.54001.54001,156,900
20 Mar 20231.55001.55001.51001.54001.5400890,900
17 Mar 20231.47001.54001.44001.52001.52003,919,800
16 Mar 20231.43001.48001.41001.48001.4800842,800
15 Mar 20231.52001.52001.40001.48001.48002,242,300
14 Mar 20231.56001.59001.53001.57001.57001,460,200
13 Mar 20231.49001.54001.45001.52001.52001,693,700
10 Mar 20231.52001.56001.47001.50001.50001,386,500
09 Mar 20231.61001.62001.51001.51001.51001,226,700
08 Mar 20231.65001.65001.60001.60001.60001,017,400
07 Mar 20231.72001.72001.60001.62001.62001,183,100
06 Mar 20231.80001.80001.70001.72001.72001,224,200
03 Mar 20231.78001.82001.76001.78001.78001,261,900
02 Mar 20231.81001.82001.76001.78001.78001,362,000
01 Mar 20231.77001.84001.74001.83001.83002,268,200
28 Feb 20231.63001.72001.62001.71001.71001,197,400
27 Feb 20231.60001.67001.57001.63001.63001,063,600
24 Feb 20231.59001.64001.54001.59001.59001,061,800
23 Feb 20231.64001.68001.58001.59001.5900910,800
22 Feb 20231.60001.66001.55001.65001.65001,121,200
21 Feb 20231.61001.67001.58001.59001.5900815,000
17 Feb 20231.63001.65001.59001.63001.6300665,500
16 Feb 20231.57001.67001.57001.64001.64001,211,500
15 Feb 20231.62001.62001.56001.62001.62001,141,000
14 Feb 20231.65001.69001.62001.64001.64001,241,100
13 Feb 20231.66001.68001.64001.67001.6700857,600
10 Feb 20231.62001.69001.56001.66001.66002,730,000
09 Feb 20231.70001.71001.62001.63001.63001,583,800
08 Feb 20231.69001.71001.65001.67001.6700629,800
07 Feb 20231.63001.73001.62001.68001.68001,687,100
06 Feb 20231.66001.68001.62001.62001.62001,520,400
03 Feb 20231.65001.79001.64001.69001.69001,269,300
02 Feb 20231.82001.83001.61001.65001.65003,579,400
01 Feb 20231.75001.85001.70001.83001.83001,801,200
31 Jan 20231.76001.79001.74001.77001.7700608,600
30 Jan 20231.80001.80001.76001.78001.7800705,200
27 Jan 20231.78001.82001.76001.80001.8000895,700
26 Jan 20231.79001.83001.77001.80001.80001,032,500
25 Jan 20231.74001.80001.73001.79001.79001,224,800
24 Jan 20231.77001.81001.75001.77001.7700854,400
23 Jan 20231.81001.82001.76001.80001.80001,041,900
20 Jan 20231.79001.84001.74001.82001.82001,530,900
19 Jan 20231.75001.82001.74001.77001.77001,415,900
18 Jan 20231.84001.90001.75001.76001.76001,849,400
17 Jan 20231.81001.83001.73001.77001.77001,845,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...