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
27/02/2025 175.00p 180.65p 165.56p 170.00p 0
26/02/2025 162.50p 178.50p 162.50p 172.50p 17125
25/02/2025 162.50p 167.95p 158.00p 162.50p 1193
24/02/2025 170.00p 170.00p 160.00p 162.50p 6500
21/02/2025 170.00p 170.00p 165.00p 170.00p 17
20/02/2025 170.00p 170.00p 160.05p 170.00p 1872
19/02/2025 172.50p 173.33p 163.70p 170.00p 0
18/02/2025 172.50p 184.25p 172.50p 172.50p 8055
17/02/2025 175.00p 179.25p 171.10p 172.50p 6646
14/02/2025 172.50p 178.00p 172.50p 175.00p 1274
13/02/2025 172.50p 178.00p 171.00p 172.50p 3182
12/02/2025 175.00p 175.00p 171.00p 172.50p 1000
11/02/2025 172.50p 173.33p 172.50p 172.50p 0
10/02/2025 165.00p 177.00p 165.00p 172.50p 23004
07/02/2025 157.50p 167.50p 157.50p 167.50p 22500
06/02/2025 150.00p 157.50p 150.00p 157.50p 5000
05/02/2025 150.00p 152.50p 147.00p 150.00p 4450
04/02/2025 150.00p 153.00p 145.50p 150.00p 1468
03/02/2025 155.00p 155.00p 150.00p 150.00p 2000
31/01/2025 155.00p 158.33p 155.00p 155.00p 0
30/01/2025 155.00p 155.00p 150.00p 155.00p 1000
29/01/2025 155.00p 155.00p 155.00p 155.00p 1700
28/01/2025 160.00p 160.56p 152.78p 155.00p 0
27/01/2025 167.50p 167.50p 155.00p 160.00p 744
24/01/2025 170.00p 170.00p 167.50p 167.50p 1476
23/01/2025 170.00p 173.33p 170.00p 170.00p 0
22/01/2025 170.00p 173.33p 170.00p 170.00p 0
21/01/2025 170.00p 173.33p 170.00p 170.00p 0
20/01/2025 170.00p 170.50p 165.00p 170.00p 1186
17/01/2025 172.50p 177.50p 172.50p 172.50p 0
16/01/2025 172.50p 177.50p 171.00p 172.50p 1882
15/01/2025 172.50p 177.50p 172.50p 172.50p 0
14/01/2025 172.50p 172.50p 167.59p 172.50p 0
13/01/2025 177.50p 179.75p 172.50p 172.50p 1105
10/01/2025 180.00p 180.00p 175.00p 180.00p 8900
09/01/2025 160.00p 180.00p 160.00p 180.00p 10167
08/01/2025 160.00p 160.00p 157.55p 160.00p 339
07/01/2025 160.00p 160.00p 157.50p 160.00p 700
06/01/2025 162.50p 167.50p 160.00p 160.00p 0
03/01/2025 162.50p 163.25p 157.00p 162.50p 2728
02/01/2025 162.50p 166.00p 160.00p 160.00p 5000
31/12/2024 162.50p 167.50p 162.50p 162.50p 0
30/12/2024 162.50p 167.50p 162.50p 162.50p 0
27/12/2024 162.50p 162.50p 158.12p 162.50p 0
24/12/2024 162.50p 162.50p 158.12p 162.50p 0
23/12/2024 162.50p 162.50p 158.00p 162.50p 15
20/12/2024 162.50p 164.00p 162.50p 162.50p 10000
19/12/2024 162.50p 165.00p 158.12p 162.50p 0
18/12/2024 165.00p 165.77p 165.00p 165.00p 0
17/12/2024 165.00p 167.50p 165.00p 165.00p 19
16/12/2024 165.00p 165.00p 159.00p 165.00p 22
13/12/2024 165.00p 168.00p 159.00p 165.00p 2266
12/12/2024 165.00p 165.77p 165.00p 165.00p 0
11/12/2024 162.50p 164.37p 162.50p 162.50p 0
10/12/2024 162.50p 162.50p 155.30p 162.50p 2900
09/12/2024 162.50p 164.00p 155.30p 162.50p 2623
06/12/2024 162.50p 163.25p 162.50p 162.50p 11
05/12/2024 162.50p 162.50p 155.30p 162.50p 2615
04/12/2024 162.50p 163.25p 162.50p 162.50p 3062
03/12/2024 162.50p 167.50p 162.50p 162.50p 0
02/12/2024 162.50p 167.50p 162.50p 162.50p 0
29/11/2024 165.00p 165.00p 160.00p 162.50p 9594
28/11/2024 165.00p 168.33p 165.00p 165.00p 0
27/11/2024 165.00p 168.33p 165.00p 165.00p 0
26/11/2024 165.00p 165.00p 161.00p 165.00p 5661
25/11/2024 165.00p 165.00p 161.00p 165.00p 2100
22/11/2024 165.00p 165.17p 165.00p 165.00p 0
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

*Close Price adjusted for both dividends and splits