UK markets close in 6 hours 20 minutes

Taseko Mines Limited (TGB)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
1.3100-0.0100 (-0.76%)
At close: 04:00PM EDT
1.3100 0.00 (0.00%)
After hours: 05:41PM EDT
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 20231.31001.34001.29001.31001.3100968,800
21 Sept 20231.34001.35001.31001.32001.3200860,200
20 Sept 20231.38001.41001.35001.35001.35001,646,800
19 Sept 20231.41001.42001.37001.40001.40001,428,500
18 Sept 20231.50001.50001.40001.42001.42001,506,100
15 Sept 20231.50001.53001.47001.52001.52001,781,200
14 Sept 20231.49001.60001.45001.46001.46007,639,600
13 Sept 20231.34001.34001.29001.30001.3000730,000
12 Sept 20231.35001.36001.32001.33001.3300451,600
11 Sept 20231.34001.35001.32001.35001.3500488,300
08 Sept 20231.34001.35001.31001.32001.3200338,000
07 Sept 20231.35001.37001.33001.35001.3500505,400
06 Sept 20231.37001.40001.34001.37001.37001,026,600
05 Sept 20231.41001.43001.37001.38001.3800565,100
01 Sept 20231.44001.47001.42001.43001.4300578,000
31 Aug 20231.39001.44001.39001.43001.4300401,100
30 Aug 20231.34001.41001.34001.39001.3900732,000
29 Aug 20231.36001.37001.33001.34001.3400528,000
28 Aug 20231.36001.38001.34001.34001.3400449,500
25 Aug 20231.39001.39001.33001.35001.3500708,400
24 Aug 20231.37001.40001.35001.36001.3600337,400
23 Aug 20231.38001.40001.36001.38001.3800422,100
22 Aug 20231.37001.37001.33001.36001.3600372,600
21 Aug 20231.33001.36001.31001.36001.3600675,500
18 Aug 20231.27001.31001.27001.31001.3100355,600
17 Aug 20231.30001.32001.28001.28001.2800582,300
16 Aug 20231.31001.32001.27001.28001.2800907,600
15 Aug 20231.33001.34001.28001.31001.3100729,000
14 Aug 20231.33001.37001.32001.36001.3600561,800
11 Aug 20231.35001.37001.32001.33001.3300929,600
10 Aug 20231.36001.39001.35001.37001.3700411,900
09 Aug 20231.38001.39001.34001.38001.3800528,600
08 Aug 20231.33001.37001.32001.35001.3500640,700
07 Aug 20231.37001.38001.35001.36001.3600642,600
04 Aug 20231.39001.41001.35001.38001.38001,098,800
03 Aug 20231.41001.42001.35001.40001.40001,726,600
02 Aug 20231.43001.44001.35001.44001.44001,056,100
01 Aug 20231.49001.49001.42001.44001.4400858,500
31 Jul 20231.44001.53001.44001.52001.52001,255,200
28 Jul 20231.41001.44001.40001.43001.4300288,900
27 Jul 20231.42001.44001.39001.40001.4000465,500
26 Jul 20231.44001.46001.42001.42001.4200690,000
25 Jul 20231.40001.48001.38001.46001.46001,580,400
24 Jul 20231.40001.43001.34001.39001.39001,148,800
21 Jul 20231.45001.45001.39001.42001.42001,150,200
20 Jul 20231.48001.49001.42001.45001.45001,491,000
19 Jul 20231.47001.49001.46001.47001.4700956,600
18 Jul 20231.45001.49001.44001.48001.4800721,000
17 Jul 20231.45001.46001.42001.46001.4600550,900
14 Jul 20231.54001.55001.46001.47001.47001,024,900
13 Jul 20231.48001.53001.47001.50001.50001,432,400
12 Jul 20231.44001.49001.44001.45001.4500762,200
11 Jul 20231.45001.48001.40001.40001.4000609,500
10 Jul 20231.46001.47001.43001.47001.4700437,400
07 Jul 20231.41001.47001.41001.43001.4300537,800
06 Jul 20231.42001.43001.38001.43001.4300487,300
05 Jul 20231.43001.49001.41001.43001.4300933,300
03 Jul 20231.44001.48001.43001.46001.4600477,800
30 Jun 20231.39001.44001.39001.43001.4300598,900
29 Jun 20231.35001.38001.34001.38001.38001,090,900
28 Jun 20231.36001.38001.34001.34001.34001,056,100
27 Jun 20231.41001.41001.37001.39001.3900330,900
26 Jun 20231.36001.40001.36001.39001.3900440,000
23 Jun 20231.37001.39001.35001.37001.3700619,200
22 Jun 20231.38001.41001.37001.40001.40001,578,600
21 Jun 20231.36001.42001.36001.41001.4100658,100
20 Jun 20231.46001.47001.36001.37001.37001,135,500
16 Jun 20231.48001.49001.44001.46001.46002,526,500
15 Jun 20231.42001.50001.42001.48001.48001,126,900
14 Jun 20231.46001.48001.42001.43001.4300770,800
13 Jun 20231.41001.47001.41001.47001.4700791,500
12 Jun 20231.39001.41001.35001.41001.4100695,900
09 Jun 20231.43001.43001.37001.38001.3800580,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...