UK markets open in 5 hours 58 minutes

Taseko Mines Limited (TGB)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
1.0800-0.0700 (-6.09%)
At close: 04:00PM EDT
1.0800 0.00 (0.00%)
After hours: 06:55PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Jun 20221.12001.13001.06001.08001.08001,206,400
29 Jun 20221.19001.20001.12001.15001.15001,509,000
28 Jun 20221.21001.25001.17001.19001.19001,463,500
27 Jun 20221.20001.23001.15001.21001.2100993,700
24 Jun 20221.09001.18001.09001.18001.18002,935,400
23 Jun 20221.20001.20001.08001.10001.10001,568,300
22 Jun 20221.30001.30001.18001.19001.19001,240,000
21 Jun 20221.30001.33001.28001.30001.3000669,700
17 Jun 20221.30001.31001.24001.27001.27003,689,300
16 Jun 20221.33001.37001.30001.31001.31001,968,900
15 Jun 20221.40001.43001.34001.39001.39001,417,100
14 Jun 20221.42001.43001.36001.39001.39001,185,300
13 Jun 20221.44001.47001.37001.40001.40001,517,100
10 Jun 20221.51001.53001.48001.51001.51001,565,100
09 Jun 20221.61001.61001.54001.55001.55001,752,700
08 Jun 20221.61001.64001.59001.62001.62001,162,100
07 Jun 20221.67001.67001.61001.62001.62002,415,700
06 Jun 20221.66001.69001.64001.67001.67001,237,300
03 Jun 20221.70001.71001.64001.65001.65001,484,000
02 Jun 20221.67001.75001.67001.73001.73001,737,500
01 Jun 20221.62001.65001.57001.64001.64001,583,900
31 May 20221.69001.71001.58001.59001.59001,907,100
27 May 20221.63001.68001.62001.66001.66001,476,800
26 May 20221.59001.65001.59001.63001.6300949,800
25 May 20221.57001.62001.57001.60001.60001,125,300
24 May 20221.57001.61001.54001.59001.59002,041,400
23 May 20221.58001.61001.56001.60001.6000937,300
20 May 20221.61001.62001.54001.56001.56002,041,000
19 May 20221.52001.64001.51001.59001.59003,564,600
18 May 20221.63001.65001.51001.53001.53002,781,100
17 May 20221.55001.62001.54001.59001.59001,866,000
16 May 20221.42001.52001.41001.48001.48002,729,900
13 May 20221.35001.45001.34001.43001.43003,096,700
12 May 20221.40001.42001.30001.32001.32004,321,800
11 May 20221.48001.52001.41001.43001.43003,937,800
10 May 20221.55001.57001.45001.46001.46002,882,900
09 May 20221.69001.69001.53001.55001.55003,954,200
06 May 20221.81001.81001.69001.72001.72003,702,300
05 May 20222.00002.00001.77001.80001.80003,236,200
04 May 20221.89001.93001.81001.89001.89002,553,300
03 May 20221.86001.91001.84001.85001.85003,173,900
02 May 20221.90001.91001.83001.85001.85003,819,500
29 Apr 20221.98002.05001.93001.93001.93001,693,800
28 Apr 20221.93002.00001.87001.99001.99002,534,400
27 Apr 20221.91001.95001.87001.92001.92002,511,500
26 Apr 20222.00002.01001.87001.87001.87002,997,400
25 Apr 20221.97001.99001.89001.99001.99003,575,700
22 Apr 20222.10002.13001.98002.01002.01002,854,200
21 Apr 20222.27002.28002.10002.12002.12003,927,800
20 Apr 20222.28002.31002.21002.27002.27001,462,400
19 Apr 20222.30002.30002.25002.25002.25001,336,100
18 Apr 20222.24002.36002.23002.31002.31001,924,600
14 Apr 20222.22002.28002.22002.24002.2400872,800
13 Apr 20222.17002.24002.15002.23002.23001,920,900
12 Apr 20222.16002.22002.13002.14002.14001,290,500
11 Apr 20222.21002.21002.12002.13002.13001,111,000
08 Apr 20222.20002.23002.16002.21002.2100916,400
07 Apr 20222.19002.23002.18002.20002.20001,324,000
06 Apr 20222.29002.29002.15002.19002.19002,802,800
05 Apr 20222.39002.41002.29002.30002.30001,832,500
04 Apr 20222.40002.40002.33002.39002.39001,795,000
01 Apr 20222.29002.39002.29002.36002.36001,945,200
31 Mar 20222.23002.31002.23002.29002.29001,674,200
30 Mar 20222.22002.29002.21002.24002.24001,248,100
29 Mar 20222.19002.24002.15002.22002.2200869,000
28 Mar 20222.26002.27002.18002.23002.23001,055,200
25 Mar 20222.34002.35002.26002.27002.27001,392,900
24 Mar 20222.30002.35002.27002.33002.33002,638,900
23 Mar 20222.22002.31002.22002.26002.26002,406,400
22 Mar 20222.24002.25002.19002.22002.22001,691,100
21 Mar 20222.16002.25002.15002.23002.23002,315,900
18 Mar 20222.08002.19002.07002.16002.16006,212,000
17 Mar 20222.03002.17002.02002.09002.09001,787,300
16 Mar 20221.97002.03001.94002.02002.02001,108,500
15 Mar 20221.94001.96001.90001.94001.9400857,200
14 Mar 20222.04002.07001.93001.95001.95002,301,900
11 Mar 20222.14002.16002.08002.09002.09001,173,800
10 Mar 20222.16002.22002.14002.15002.15002,125,900
09 Mar 20222.05002.17002.01002.17002.17002,479,800
08 Mar 20222.06002.10002.01002.06002.06002,617,500
07 Mar 20222.14002.14002.01002.03002.03003,165,700
04 Mar 20222.08002.15002.04002.12002.12001,763,600
03 Mar 20222.01002.11002.01002.09002.09002,739,500
02 Mar 20221.95002.02001.94001.98001.98001,212,100
01 Mar 20221.91001.98001.88001.93001.93002,257,300
28 Feb 20221.90001.92001.85001.89001.89001,630,700
25 Feb 20221.86001.92001.86001.90001.90002,142,700
24 Feb 20221.76001.86001.74001.85001.85003,931,200
23 Feb 20221.91001.91001.80001.84001.84002,286,500
22 Feb 20221.89001.91001.82001.87001.87002,720,500
18 Feb 20221.95001.96001.87001.91001.91001,941,100
17 Feb 20221.96002.00001.92001.92001.9200950,100
16 Feb 20221.93002.00001.93001.98001.98001,079,200
15 Feb 20221.97001.97001.92001.97001.9700581,300
14 Feb 20221.98002.00001.93001.95001.95001,060,800
11 Feb 20221.97002.01001.94001.97001.97001,264,100
10 Feb 20222.00002.07001.97001.98001.98002,308,000
09 Feb 20221.96002.03001.95002.01002.01001,918,600
08 Feb 20221.88001.94001.85001.93001.9300929,800
07 Feb 20221.88001.90001.81001.87001.87001,038,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...