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
11/12/2025 385.00p 407.00p 385.00p 395.00p 2995
10/12/2025 385.00p 390.00p 385.00p 385.00p 356
09/12/2025 395.00p 395.00p 383.00p 385.00p 3651
08/12/2025 395.00p 407.00p 390.00p 395.00p 2249
05/12/2025 385.00p 408.00p 370.00p 370.00p 11108
04/12/2025 385.00p 399.60p 376.66p 385.00p 1250
03/12/2025 385.00p 399.70p 385.00p 385.00p 1500
02/12/2025 385.00p 399.70p 376.66p 385.00p 8631
01/12/2025 385.00p 399.70p 376.67p 385.00p 10922
28/11/2025 378.00p 388.00p 378.00p 380.00p 89
27/11/2025 357.00p 390.00p 357.00p 378.00p 11359
26/11/2025 335.00p 359.50p 327.50p 357.00p 6453
25/11/2025 328.00p 334.00p 322.00p 334.00p 5115
24/11/2025 335.00p 335.00p 320.00p 328.00p 206
21/11/2025 340.00p 340.00p 320.00p 335.00p 5457
20/11/2025 325.00p 344.00p 325.00p 340.00p 11250
19/11/2025 325.00p 325.00p 321.00p 325.00p 2000
18/11/2025 325.00p 325.00p 320.50p 325.00p 0
17/11/2025 320.00p 330.00p 320.00p 330.00p 5857
14/11/2025 325.00p 337.00p 310.00p 320.00p 3775
13/11/2025 350.00p 361.60p 331.00p 335.00p 11674
12/11/2025 340.00p 359.00p 337.00p 350.00p 6484
11/11/2025 330.00p 350.00p 320.00p 340.00p 7805
10/11/2025 325.00p 337.00p 325.00p 330.00p 5840
07/11/2025 325.00p 336.70p 313.00p 325.00p 423
06/11/2025 330.00p 334.44p 330.00p 330.00p 0
05/11/2025 330.00p 334.44p 330.00p 330.00p 0
04/11/2025 330.00p 338.00p 329.00p 330.00p 4796
03/11/2025 330.00p 340.00p 328.00p 330.00p 5232
31/10/2025 330.00p 340.00p 330.00p 330.00p 347
30/10/2025 330.00p 342.42p 330.00p 330.00p 4762
29/10/2025 304.00p 340.00p 304.00p 330.00p 9728
28/10/2025 300.00p 301.00p 292.00p 301.00p 3007
27/10/2025 300.00p 309.00p 296.00p 300.00p 4933
24/10/2025 301.00p 309.00p 295.00p 300.00p 236
23/10/2025 280.00p 310.00p 280.00p 301.00p 7252
22/10/2025 280.00p 284.00p 270.25p 280.00p 3719
21/10/2025 290.00p 290.00p 270.00p 280.00p 8970
20/10/2025 290.00p 295.00p 290.00p 290.00p 49
17/10/2025 306.00p 308.00p 290.00p 295.00p 22678
16/10/2025 325.00p 325.00p 301.00p 310.00p 13169
15/10/2025 325.00p 340.00p 321.00p 330.00p 6774
14/10/2025 331.00p 331.00p 325.00p 325.00p 3178
13/10/2025 340.00p 340.00p 322.50p 331.00p 14451
10/10/2025 340.00p 345.00p 333.00p 340.00p 5733
09/10/2025 319.00p 345.00p 319.00p 340.00p 14573
08/10/2025 310.00p 314.00p 310.00p 310.00p 237
07/10/2025 310.00p 310.00p 302.00p 310.00p 295
06/10/2025 310.00p 317.00p 310.00p 310.00p 3154
03/10/2025 310.00p 318.00p 300.00p 310.00p 4282
02/10/2025 315.00p 319.90p 302.00p 310.00p 8302
01/10/2025 304.00p 320.00p 304.00p 315.00p 8299
30/09/2025 304.00p 306.00p 303.00p 304.00p 3326
29/09/2025 293.00p 304.00p 293.00p 304.00p 916
26/09/2025 290.00p 296.00p 290.00p 295.00p 1819
25/09/2025 290.00p 300.00p 282.00p 290.00p 4747
24/09/2025 268.00p 299.50p 268.00p 295.00p 26428
23/09/2025 266.00p 272.00p 266.00p 268.00p 3084
22/09/2025 266.00p 272.00p 262.00p 266.00p 6699
19/09/2025 263.00p 270.80p 263.00p 266.00p 2500
18/09/2025 260.00p 270.20p 260.00p 263.00p 5750
17/09/2025 260.00p 261.00p 256.67p 260.00p 0
16/09/2025 261.00p 261.00p 261.00p 261.00p 2351
15/09/2025 261.00p 270.00p 252.20p 261.00p 13050
12/09/2025 252.00p 255.00p 251.00p 255.00p 4878
11/09/2025 252.00p 252.00p 252.00p 252.00p 733
10/09/2025 252.00p 255.08p 252.00p 252.00p 0
09/09/2025 245.00p 252.00p 245.00p 252.00p 3500
08/09/2025 245.00p 250.00p 243.00p 245.00p 3265
05/09/2025 245.00p 245.00p 244.09p 245.00p 0
04/09/2025 245.00p 247.73p 245.00p 245.00p 6300
03/09/2025 235.00p 247.73p 235.00p 245.00p 1500
02/09/2025 232.00p 236.15p 226.00p 235.00p 681
01/09/2025 232.00p 233.85p 232.00p 232.00p 0
29/08/2025 232.00p 238.40p 232.00p 232.00p 1838
28/08/2025 232.00p 233.85p 232.00p 232.00p 0
27/08/2025 232.00p 233.85p 232.00p 232.00p 0
26/08/2025 229.00p 233.85p 228.00p 232.00p 1631
22/08/2025 229.00p 229.00p 229.00p 229.00p 0
21/08/2025 229.00p 234.00p 229.00p 229.00p 23
20/08/2025 229.00p 234.00p 229.00p 229.00p 712
19/08/2025 240.00p 240.00p 236.00p 240.00p 7646
18/08/2025 240.00p 240.00p 240.00p 240.00p 0
15/08/2025 240.00p 244.00p 240.00p 240.00p 126
14/08/2025 240.00p 240.00p 240.00p 240.00p 0
13/08/2025 233.00p 241.00p 230.20p 240.00p 12830
12/08/2025 233.00p 238.00p 232.22p 233.00p 74
11/08/2025 233.00p 240.00p 233.00p 233.00p 19
08/08/2025 232.00p 240.00p 232.00p 233.00p 5342
07/08/2025 232.00p 240.00p 232.00p 232.00p 5000
06/08/2025 232.00p 233.85p 232.00p 232.00p 0
05/08/2025 232.00p 238.40p 232.00p 232.00p 14
04/08/2025 230.00p 232.00p 223.00p 232.00p 482
01/08/2025 235.00p 238.00p 223.00p 230.00p 5318
31/07/2025 252.00p 252.00p 220.00p 235.00p 20343
30/07/2025 252.00p 252.89p 252.00p 252.00p 0
29/07/2025 256.00p 259.00p 252.00p 252.00p 3667
28/07/2025 258.00p 258.00p 253.00p 256.00p 1599
25/07/2025 255.00p 259.00p 255.00p 255.00p 479
24/07/2025 250.00p 269.90p 250.00p 255.00p 9108
23/07/2025 245.00p 262.00p 245.00p 256.00p 13122
22/07/2025 245.00p 249.00p 245.00p 245.00p 4614
21/07/2025 245.00p 249.00p 245.00p 245.00p 620
18/07/2025 245.00p 249.00p 245.00p 245.00p 680
17/07/2025 255.00p 255.00p 245.00p 245.00p 2710
16/07/2025 260.00p 267.00p 251.00p 255.00p 3362
15/07/2025 266.00p 273.00p 258.80p 266.00p 3404
14/07/2025 263.00p 273.82p 262.10p 266.00p 12167
11/07/2025 260.00p 269.30p 260.00p 265.00p 4227
10/07/2025 251.00p 266.40p 251.00p 258.00p 16272
09/07/2025 240.00p 270.00p 239.00p 248.00p 32224
08/07/2025 239.00p 246.20p 233.00p 235.00p 17689
07/07/2025 240.00p 249.50p 239.00p 239.00p 11424
04/07/2025 237.00p 247.00p 232.00p 240.00p 16473
03/07/2025 237.00p 242.60p 237.00p 237.00p 144
02/07/2025 222.00p 240.00p 222.00p 237.00p 13477
01/07/2025 223.00p 223.00p 216.70p 222.00p 1674
30/06/2025 220.00p 229.00p 220.00p 223.00p 739
27/06/2025 216.00p 223.00p 216.00p 220.00p 84
26/06/2025 205.00p 218.00p 204.00p 216.00p 6130
25/06/2025 205.00p 209.00p 205.00p 205.00p 956
24/06/2025 205.00p 205.00p 202.27p 205.00p 0
23/06/2025 205.00p 205.00p 202.27p 205.00p 0
20/06/2025 210.00p 210.00p 202.27p 205.00p 0
19/06/2025 210.00p 210.00p 203.70p 210.00p 0
18/06/2025 215.00p 215.00p 203.00p 210.00p 3188
17/06/2025 220.00p 220.00p 212.00p 215.00p 8415
16/06/2025 215.00p 220.00p 211.00p 220.00p 6000
13/06/2025 215.00p 215.56p 215.00p 215.00p 0
12/06/2025 215.00p 215.00p 210.00p 215.00p 3696
11/06/2025 217.00p 217.00p 211.00p 215.00p 8193
10/06/2025 218.00p 225.00p 214.00p 217.00p 11568
09/06/2025 218.00p 226.00p 206.00p 223.00p 25476
06/06/2025 190.00p 226.00p 190.00p 218.00p 18412
05/06/2025 175.00p 187.50p 175.00p 187.50p 14000
04/06/2025 172.50p 175.00p 171.00p 175.00p 3289
03/06/2025 167.50p 170.00p 163.00p 170.00p 1743
02/06/2025 157.50p 170.00p 157.50p 167.50p 4800
30/05/2025 157.50p 165.00p 157.50p 157.50p 212
29/05/2025 155.00p 160.83p 155.00p 157.50p 0
28/05/2025 155.00p 155.00p 155.00p 155.00p 0
27/05/2025 155.00p 155.00p 149.00p 155.00p 637
23/05/2025 155.00p 160.00p 147.00p 155.00p 12127
22/05/2025 155.00p 155.00p 147.00p 155.00p 400
21/05/2025 155.00p 155.00p 155.00p 155.00p 0
20/05/2025 155.00p 155.00p 155.00p 155.00p 0
19/05/2025 155.00p 155.00p 155.00p 155.00p 0
16/05/2025 155.00p 155.00p 152.00p 155.00p 318
15/05/2025 157.50p 159.23p 152.62p 155.00p 0
14/05/2025 157.50p 159.23p 157.50p 157.50p 0
13/05/2025 157.50p 159.23p 157.50p 157.50p 0
12/05/2025 152.50p 161.25p 146.00p 157.50p 3100
09/05/2025 152.50p 152.50p 148.00p 152.50p 3092
08/05/2025 155.00p 155.00p 152.50p 152.50p 483
07/05/2025 152.50p 159.00p 146.00p 155.00p 13801
06/05/2025 162.50p 167.00p 150.00p 152.50p 4792
02/05/2025 170.00p 175.45p 160.26p 165.00p 0
01/05/2025 170.00p 174.44p 170.00p 170.00p 0
30/04/2025 170.00p 174.44p 170.00p 170.00p 0
29/04/2025 170.00p 174.44p 170.00p 170.00p 0
28/04/2025 170.00p 175.45p 170.00p 170.00p 0
25/04/2025 170.00p 175.45p 170.00p 170.00p 0
24/04/2025 165.00p 175.00p 165.00p 170.00p 7900
23/04/2025 160.00p 170.00p 160.00p 165.00p 9731
22/04/2025 160.00p 160.00p 156.00p 160.00p 2500
17/04/2025 152.50p 160.00p 152.50p 160.00p 4500
16/04/2025 152.50p 152.78p 152.50p 152.50p 0
15/04/2025 152.50p 152.78p 152.50p 152.50p 0
14/04/2025 150.00p 155.00p 147.00p 152.50p 4630
11/04/2025 150.00p 154.00p 150.00p 150.00p 6493
10/04/2025 145.00p 155.00p 145.00p 150.00p 3753
09/04/2025 135.00p 135.00p 131.67p 135.00p 0
08/04/2025 137.50p 144.25p 131.00p 140.00p 7100
07/04/2025 147.50p 147.50p 125.50p 137.50p 24535
04/04/2025 167.50p 167.50p 150.00p 152.50p 6750
03/04/2025 170.00p 172.00p 167.50p 167.50p 40
02/04/2025 170.00p 172.50p 167.00p 170.00p 5733
01/04/2025 170.00p 173.00p 170.00p 170.00p 150
31/03/2025 185.00p 185.00p 172.50p 172.50p 5040
28/03/2025 192.50p 192.50p 180.00p 185.00p 5198
27/03/2025 195.00p 196.00p 185.00p 192.50p 5538
26/03/2025 192.50p 200.00p 191.00p 195.00p 15642
25/03/2025 182.50p 194.00p 180.50p 192.50p 8274
24/03/2025 182.50p 184.75p 180.00p 182.50p 7561
21/03/2025 182.50p 184.75p 180.25p 182.50p 22676
20/03/2025 182.50p 182.50p 182.50p 182.50p 0
19/03/2025 182.50p 183.46p 182.50p 182.50p 0
18/03/2025 177.50p 185.00p 177.50p 182.50p 5000
17/03/2025 167.50p 183.50p 167.50p 177.50p 3751
14/03/2025 167.50p 174.25p 158.75p 167.50p 8500
13/03/2025 162.50p 165.00p 158.53p 165.00p 0
12/03/2025 160.00p 168.00p 155.50p 162.50p 2002
11/03/2025 160.00p 160.29p 158.33p 160.00p 0
10/03/2025 162.50p 162.50p 158.41p 162.50p 0
07/03/2025 165.00p 165.00p 157.40p 162.50p 2000
06/03/2025 165.00p 165.00p 158.00p 165.00p 242
05/03/2025 165.00p 167.00p 160.00p 165.00p 4182
04/03/2025 167.50p 167.50p 163.85p 165.00p 0
03/03/2025 165.00p 167.50p 162.25p 167.50p 4000
28/02/2025 170.00p 170.00p 165.00p 165.00p 2852

*Close Price adjusted for both dividends and splits