Taseko Mines Limited NPV (DI) (TKO) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Taseko Mines Limited NPV (DI)

Date Open High Low Close* Volume
21/11/2024 165.00p 165.17p 165.00p 165.00p 0
20/11/2024 165.00p 165.17p 165.00p 165.00p 0
19/11/2024 165.00p 165.17p 165.00p 165.00p 0
18/11/2024 165.00p 167.50p 165.00p 165.00p 0
15/11/2024 167.50p 168.64p 167.50p 167.50p 0
14/11/2024 167.50p 175.00p 167.50p 167.50p 500
13/11/2024 180.00p 180.00p 170.00p 175.00p 5062
12/11/2024 185.00p 185.00p 180.00p 180.00p 3042
11/11/2024 185.00p 185.00p 182.78p 185.00p 0
08/11/2024 185.00p 190.00p 181.00p 185.00p 9290
07/11/2024 172.50p 189.50p 166.50p 185.00p 15900
06/11/2024 177.50p 180.00p 175.00p 175.00p 2372
05/11/2024 177.50p 177.50p 171.00p 177.50p 4527
04/11/2024 177.50p 177.50p 173.13p 177.50p 0
01/11/2024 177.50p 177.50p 173.13p 177.50p 0
31/10/2024 177.50p 184.00p 177.50p 177.50p 815
30/10/2024 177.50p 177.50p 173.55p 177.50p 459
29/10/2024 172.50p 177.50p 172.50p 177.50p 12082
28/10/2024 182.50p 182.50p 170.00p 171.50p 13625
25/10/2024 182.50p 182.50p 177.00p 182.50p 3000
24/10/2024 185.00p 200.00p 180.00p 185.00p 2304
23/10/2024 190.00p 190.00p 181.00p 185.00p 613
22/10/2024 190.00p 190.77p 190.00p 190.00p 0
21/10/2024 190.00p 190.77p 189.03p 190.00p 0
18/10/2024 190.00p 190.00p 189.03p 190.00p 0
17/10/2024 190.00p 190.00p 189.03p 190.00p 0
16/10/2024 190.00p 190.00p 182.00p 190.00p 6490
15/10/2024 190.00p 190.00p 185.55p 190.00p 300
14/10/2024 190.00p 198.00p 190.00p 190.00p 42
11/10/2024 190.00p 190.00p 185.10p 190.00p 1200
10/10/2024 195.00p 195.00p 190.00p 190.00p 185
09/10/2024 195.00p 195.00p 191.00p 195.00p 1000
08/10/2024 195.00p 200.00p 192.00p 195.00p 2291
07/10/2024 187.50p 197.83p 183.53p 195.00p 0
04/10/2024 187.50p 195.00p 187.50p 187.50p 2255
03/10/2024 187.50p 189.23p 187.50p 187.50p 0
02/10/2024 187.50p 194.75p 187.50p 187.50p 178
01/10/2024 187.50p 189.23p 187.50p 187.50p 0
30/09/2024 187.50p 194.00p 187.50p 187.50p 3619
27/09/2024 180.00p 190.00p 176.00p 187.50p 5896
26/09/2024 175.00p 188.00p 175.00p 180.00p 8986
25/09/2024 167.50p 175.00p 167.50p 175.00p 1728
24/09/2024 167.50p 175.00p 167.50p 167.50p 3056
23/09/2024 162.50p 167.88p 162.50p 167.50p 935
20/09/2024 160.00p 168.00p 158.11p 162.50p 1795
19/09/2024 160.00p 168.00p 160.00p 160.00p 5653
18/09/2024 160.00p 165.00p 155.11p 160.00p 969
17/09/2024 155.00p 155.00p 152.94p 155.00p 0
16/09/2024 155.00p 159.00p 155.00p 155.00p 314
13/09/2024 155.00p 155.00p 152.94p 155.00p 0
12/09/2024 155.00p 159.00p 155.00p 155.00p 2450
11/09/2024 155.00p 159.00p 151.00p 155.00p 7758
10/09/2024 155.00p 156.00p 155.00p 155.00p 1000
09/09/2024 155.00p 155.00p 152.94p 155.00p 0
06/09/2024 160.00p 156.92p 151.00p 155.00p 0
05/09/2024 160.00p 160.00p 151.00p 151.00p 2150
04/09/2024 163.50p 167.00p 157.00p 160.00p 789
03/09/2024 167.50p 172.00p 160.00p 165.00p 4133
02/09/2024 167.50p 173.50p 164.00p 167.50p 3010
30/08/2024 167.50p 172.00p 167.50p 167.50p 5225
29/08/2024 167.50p 167.50p 161.50p 167.50p 300
28/08/2024 167.50p 167.50p 162.50p 167.50p 0
27/08/2024 167.50p 173.00p 161.00p 167.50p 6390
23/08/2024 167.50p 167.50p 162.50p 167.50p 0
22/08/2024 173.50p 173.50p 167.50p 167.50p 10000
21/08/2024 173.50p 173.50p 173.11p 173.50p 0
20/08/2024 173.50p 177.00p 173.50p 173.50p 1123
19/08/2024 170.00p 175.00p 170.00p 167.50p 5851
16/08/2024 165.00p 172.00p 165.00p 167.50p 6971
15/08/2024 162.50p 166.43p 162.50p 165.00p 0
14/08/2024 162.50p 162.50p 161.00p 162.50p 254
13/08/2024 157.50p 163.50p 157.50p 162.50p 25
12/08/2024 157.50p 157.50p 153.00p 157.50p 500
09/08/2024 157.50p 157.50p 153.41p 157.50p 0
08/08/2024 162.50p 162.50p 152.00p 157.50p 5000
07/08/2024 165.00p 165.56p 162.50p 162.50p 0
06/08/2024 167.50p 167.50p 165.00p 165.00p 5000
05/08/2024 167.50p 167.50p 160.75p 167.50p 3421
02/08/2024 170.00p 170.00p 162.00p 170.00p 663
01/08/2024 170.00p 178.00p 163.50p 170.00p 2621
31/07/2024 170.00p 180.00p 170.00p 170.00p 5000
30/07/2024 170.00p 177.00p 163.25p 170.00p 3079
29/07/2024 170.00p 172.61p 170.00p 170.00p 0
26/07/2024 170.00p 172.61p 163.25p 170.00p 40
25/07/2024 175.00p 175.00p 162.00p 170.00p 1260
24/07/2024 175.00p 179.00p 172.00p 175.00p 900
23/07/2024 180.00p 180.00p 171.79p 175.00p 0
22/07/2024 177.50p 177.50p 171.79p 175.00p 0
19/07/2024 177.50p 180.00p 170.75p 177.50p 1315
18/07/2024 192.00p 196.80p 171.50p 177.50p 11063
17/07/2024 186.00p 186.44p 186.00p 186.00p 0
16/07/2024 190.00p 195.00p 186.00p 186.00p 22
15/07/2024 190.00p 190.00p 185.33p 190.00p 0
12/07/2024 194.00p 197.20p 190.00p 190.00p 7724
11/07/2024 195.00p 195.00p 193.50p 195.00p 2000
10/07/2024 195.00p 195.00p 191.67p 195.00p 0
09/07/2024 195.00p 195.00p 193.00p 195.00p 1300
08/07/2024 195.00p 195.00p 191.67p 195.00p 0
05/07/2024 195.00p 199.00p 195.00p 195.00p 5000
04/07/2024 195.00p 195.00p 191.75p 195.00p 24
03/07/2024 195.00p 195.00p 191.50p 195.00p 50
02/07/2024 195.00p 195.00p 192.11p 195.00p 0
01/07/2024 200.00p 200.00p 192.00p 200.00p 5209
28/06/2024 200.00p 200.00p 199.73p 200.00p 0
27/06/2024 200.00p 201.00p 200.00p 200.00p 2440
26/06/2024 200.00p 202.00p 193.75p 200.00p 1772
25/06/2024 200.00p 206.00p 200.00p 200.00p 150
24/06/2024 200.00p 207.00p 193.00p 200.00p 10613
21/06/2024 205.00p 207.00p 200.00p 200.00p 500
20/06/2024 205.00p 210.00p 201.50p 205.00p 553
19/06/2024 195.00p 209.60p 192.00p 205.00p 12328
18/06/2024 192.50p 199.00p 188.00p 192.50p 406
17/06/2024 185.00p 199.70p 185.00p 192.50p 24413
14/06/2024 185.00p 186.00p 185.00p 185.00p 202
13/06/2024 185.00p 185.00p 180.50p 185.00p 2000
12/06/2024 185.00p 186.00p 180.50p 185.00p 566
11/06/2024 180.00p 189.00p 174.10p 185.00p 6500
10/06/2024 185.00p 187.00p 171.00p 185.00p 12707
07/06/2024 190.00p 190.00p 183.00p 190.00p 9238
06/06/2024 190.00p 190.00p 182.00p 190.00p 2450
05/06/2024 187.50p 188.00p 178.00p 185.00p 7401
04/06/2024 203.00p 203.00p 180.75p 195.00p 28366
03/06/2024 215.00p 218.00p 171.00p 203.00p 52121
31/05/2024 220.00p 226.00p 211.00p 220.00p 4069
30/05/2024 230.00p 230.00p 220.00p 220.00p 7652
29/05/2024 230.00p 235.00p 223.00p 230.00p 4243
28/05/2024 223.00p 235.00p 223.00p 230.00p 3114
24/05/2024 223.00p 227.20p 223.00p 223.00p 2522
23/05/2024 230.00p 230.00p 220.00p 230.00p 10118
22/05/2024 235.00p 238.00p 230.00p 230.00p 6287
21/05/2024 229.00p 238.00p 229.00p 235.00p 9000
20/05/2024 222.00p 238.00p 222.00p 229.00p 10988
17/05/2024 215.00p 230.00p 215.00p 225.00p 9500
16/05/2024 215.00p 219.00p 212.00p 215.00p 915
15/05/2024 214.00p 220.00p 208.60p 215.00p 12000
14/05/2024 203.00p 214.00p 198.50p 214.00p 8696
13/05/2024 203.00p 207.90p 198.00p 203.00p 1015
10/05/2024 198.00p 203.00p 198.00p 203.00p 3117
09/05/2024 198.00p 198.00p 198.00p 198.00p 0
08/05/2024 198.00p 198.00p 198.00p 198.00p 0
07/05/2024 195.00p 198.00p 193.00p 198.00p 0
03/05/2024 193.00p 198.60p 188.00p 193.00p 2514
02/05/2024 201.00p 207.30p 193.00p 193.00p 1891
01/05/2024 202.00p 208.00p 195.60p 201.00p 6986
30/04/2024 200.00p 209.00p 200.00p 202.00p 3351
29/04/2024 192.00p 199.50p 192.00p 195.00p 4000
26/04/2024 190.00p 192.00p 185.00p 192.00p 3380
25/04/2024 190.00p 192.00p 190.00p 190.00p 5000
24/04/2024 194.00p 194.00p 182.00p 190.00p 7266
23/04/2024 190.00p 198.00p 183.00p 194.00p 3015
22/04/2024 193.00p 208.00p 190.00p 190.00p 9435
19/04/2024 193.00p 193.00p 191.00p 193.00p 0
18/04/2024 193.00p 194.00p 191.00p 193.00p 6065
17/04/2024 190.50p 193.00p 185.00p 193.00p 15164
16/04/2024 199.00p 206.00p 186.00p 190.50p 14631
15/04/2024 201.00p 201.00p 194.00p 201.00p 6500
12/04/2024 193.00p 200.00p 193.00p 198.00p 6045
11/04/2024 193.00p 200.00p 187.40p 193.00p 1472
10/04/2024 190.50p 195.00p 190.50p 193.00p 235
09/04/2024 190.00p 195.00p 178.00p 190.50p 21511
08/04/2024 182.50p 194.00p 178.00p 190.00p 22720
05/04/2024 182.50p 184.90p 176.00p 182.50p 4965
04/04/2024 185.00p 193.00p 181.00p 185.00p 13442
03/04/2024 167.50p 190.00p 167.50p 185.00p 38122
02/04/2024 165.00p 170.00p 164.00p 165.00p 3867
28/03/2024 165.00p 170.00p 163.00p 165.00p 8600
27/03/2024 162.50p 170.00p 161.00p 165.00p 6513
26/03/2024 162.50p 164.80p 157.11p 162.50p 8560
25/03/2024 150.00p 165.00p 150.00p 160.00p 14209
22/03/2024 152.50p 155.00p 152.50p 155.00p 2716
21/03/2024 152.50p 155.00p 151.00p 152.50p 5600
20/03/2024 147.50p 148.50p 147.50p 150.00p 10658
19/03/2024 147.50p 153.00p 147.50p 148.50p 2287
18/03/2024 147.50p 153.00p 143.00p 147.50p 5468
15/03/2024 142.50p 148.00p 141.50p 147.50p 3862
14/03/2024 142.50p 148.50p 138.00p 142.50p 13541
13/03/2024 130.00p 150.00p 128.00p 142.50p 45255
12/03/2024 130.00p 135.00p 130.00p 130.00p 500
11/03/2024 125.00p 135.00p 120.00p 130.00p 11702
08/03/2024 120.00p 125.00p 120.00p 125.00p 26000
07/03/2024 120.00p 120.00p 119.74p 120.00p 0
06/03/2024 117.50p 119.74p 116.67p 120.00p 0
05/03/2024 117.50p 117.50p 117.50p 117.50p 0
04/03/2024 117.50p 117.50p 117.50p 117.50p 0
01/03/2024 117.50p 120.00p 117.50p 117.50p 15
29/02/2024 117.50p 117.50p 115.10p 117.50p 300
28/02/2024 117.50p 117.50p 117.50p 117.50p 0
27/02/2024 117.50p 117.50p 115.00p 117.50p 5850
26/02/2024 120.00p 120.00p 119.74p 120.00p 0
23/02/2024 120.00p 120.00p 116.10p 120.00p 5502
22/02/2024 120.00p 124.00p 120.00p 120.00p 3515
21/02/2024 117.50p 120.00p 117.50p 120.00p 1150
20/02/2024 115.00p 120.00p 111.00p 117.50p 19131
19/02/2024 115.00p 118.52p 115.00p 115.00p 0
16/02/2024 112.50p 115.00p 111.00p 115.00p 1453
15/02/2024 112.50p 112.50p 109.00p 112.50p 457
14/02/2024 112.50p 115.88p 112.50p 112.50p 41
13/02/2024 112.50p 117.78p 112.50p 112.50p 0
12/02/2024 112.50p 112.50p 108.00p 112.50p 904
09/02/2024 112.50p 117.78p 112.50p 112.50p 0

*Close Price adjusted for both dividends and splits