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
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
08/02/2024 112.50p 112.50p 108.00p 112.50p 250
07/02/2024 112.50p 117.78p 112.50p 112.50p 0
06/02/2024 112.50p 117.78p 112.50p 112.50p 0
05/02/2024 112.50p 112.50p 108.00p 112.50p 1000
02/02/2024 115.00p 119.00p 112.00p 112.50p 8550
01/02/2024 115.00p 115.00p 112.00p 115.00p 1400
31/01/2024 112.50p 115.00p 112.50p 115.00p 7945
30/01/2024 110.00p 112.50p 108.20p 112.50p 1938
29/01/2024 110.00p 110.00p 106.50p 110.00p 467
26/01/2024 110.00p 110.00p 110.00p 110.00p 0
25/01/2024 105.00p 118.57p 103.33p 110.00p 0
24/01/2024 105.00p 105.00p 103.33p 105.00p 0
23/01/2024 105.00p 105.00p 103.33p 105.00p 0
22/01/2024 105.00p 105.00p 101.00p 105.00p 1500
19/01/2024 105.00p 105.00p 102.52p 105.00p 1492
18/01/2024 110.00p 110.00p 105.00p 105.00p 9992
17/01/2024 112.50p 112.50p 107.00p 110.00p 5546
16/01/2024 112.50p 112.50p 108.91p 112.50p 0
15/01/2024 112.50p 112.50p 106.21p 112.50p 6222
12/01/2024 112.50p 116.00p 112.50p 112.50p 425
11/01/2024 112.50p 118.50p 106.00p 112.50p 5659
10/01/2024 105.00p 118.06p 105.00p 112.50p 1300
09/01/2024 105.00p 105.00p 103.33p 105.00p 0
08/01/2024 102.50p 105.00p 102.50p 105.00p 3499
05/01/2024 102.50p 102.50p 100.25p 102.50p 345
04/01/2024 105.00p 105.00p 100.00p 102.50p 31990
03/01/2024 110.00p 110.00p 105.00p 105.00p 8000
02/01/2024 110.00p 110.00p 106.25p 110.00p 1000
29/12/2023 110.00p 112.89p 110.00p 110.00p 0
28/12/2023 110.00p 112.89p 110.00p 110.00p 0
27/12/2023 110.00p 114.00p 106.00p 110.00p 2951
22/12/2023 110.00p 112.89p 110.00p 110.00p 0
21/12/2023 107.50p 114.00p 107.50p 110.00p 3726
20/12/2023 103.50p 109.50p 98.60p 107.50p 19137
19/12/2023 103.50p 105.67p 103.50p 103.50p 0
18/12/2023 103.50p 103.50p 98.50p 103.50p 2011
15/12/2023 100.00p 104.00p 98.00p 103.50p 1300
14/12/2023 92.00p 104.00p 92.00p 100.00p 29320
13/12/2023 92.00p 92.00p 88.40p 92.00p 2829
12/12/2023 91.00p 95.00p 91.00p 92.00p 21687
11/12/2023 92.50p 93.00p 86.50p 91.00p 20272
08/12/2023 92.50p 94.40p 90.00p 92.50p 16808
07/12/2023 92.50p 92.50p 90.65p 92.50p 0
06/12/2023 92.50p 92.50p 90.65p 92.50p 0
05/12/2023 100.00p 100.00p 90.00p 92.50p 10143
04/12/2023 100.00p 101.15p 100.00p 100.00p 0
01/12/2023 100.00p 101.15p 100.00p 100.00p 0
30/11/2023 100.00p 101.15p 100.00p 100.00p 0
29/11/2023 95.00p 100.00p 92.00p 100.00p 12179
28/11/2023 97.50p 97.50p 95.00p 95.00p 4000
27/11/2023 102.50p 102.50p 95.00p 97.50p 12011
24/11/2023 102.50p 102.50p 96.00p 102.50p 3441
23/11/2023 102.50p 102.50p 100.92p 102.50p 0
22/11/2023 102.50p 103.00p 102.50p 102.50p 722
21/11/2023 102.50p 102.50p 96.00p 102.50p 584
20/11/2023 102.50p 103.00p 102.50p 102.50p 350
17/11/2023 102.50p 102.50p 98.00p 102.50p 1252
16/11/2023 102.50p 102.50p 100.92p 102.50p 0
15/11/2023 102.50p 102.50p 100.92p 102.50p 0
14/11/2023 102.50p 102.50p 100.92p 102.50p 0
13/11/2023 102.50p 102.50p 100.92p 102.50p 0
10/11/2023 102.50p 102.50p 100.92p 102.50p 0
09/11/2023 102.50p 107.50p 102.50p 102.50p 139
08/11/2023 107.50p 108.38p 101.76p 107.50p 0
07/11/2023 112.50p 113.00p 107.50p 107.50p 2120
06/11/2023 95.00p 115.00p 95.00p 112.50p 13292
03/11/2023 90.00p 95.00p 90.00p 95.00p 763
02/11/2023 87.50p 90.00p 81.43p 90.00p 0
01/11/2023 87.50p 91.00p 87.50p 87.50p 10000
31/10/2023 87.50p 87.50p 82.50p 87.50p 3212
30/10/2023 87.50p 92.00p 82.00p 87.50p 12543
27/10/2023 85.00p 90.00p 81.50p 90.00p 9505
26/10/2023 85.00p 85.00p 80.95p 85.00p 0
25/10/2023 85.00p 85.00p 81.00p 85.00p 1000
24/10/2023 90.00p 90.00p 85.00p 85.00p 11292
23/10/2023 90.00p 90.00p 85.20p 90.00p 5869
20/10/2023 92.50p 92.50p 87.00p 90.00p 13486
19/10/2023 97.50p 97.50p 90.00p 97.50p 10757
18/10/2023 97.50p 97.50p 95.04p 97.50p 1285
17/10/2023 97.50p 98.26p 97.50p 97.50p 0
16/10/2023 100.00p 100.00p 96.00p 97.50p 2215
13/10/2023 102.50p 105.56p 100.00p 100.00p 0
12/10/2023 102.50p 105.56p 102.50p 102.50p 0
11/10/2023 105.00p 105.00p 95.00p 102.50p 2112
10/10/2023 105.00p 105.00p 100.10p 105.00p 1139
09/10/2023 105.00p 107.89p 105.00p 105.00p 0
06/10/2023 105.00p 105.00p 100.50p 105.00p 955
05/10/2023 105.00p 107.89p 105.00p 105.00p 0
04/10/2023 107.50p 107.50p 104.00p 105.00p 1718
03/10/2023 112.50p 118.24p 102.61p 107.50p 0
02/10/2023 112.50p 118.24p 112.50p 112.50p 0
29/09/2023 112.50p 112.50p 105.75p 112.50p 1425
28/09/2023 112.50p 118.24p 110.00p 112.50p 0
27/09/2023 110.00p 113.82p 110.00p 110.00p 0
26/09/2023 110.00p 110.00p 105.00p 110.00p 4396
25/09/2023 110.00p 110.00p 107.00p 110.00p 2000
22/09/2023 115.00p 117.89p 115.00p 115.00p 0
21/09/2023 115.00p 115.00p 110.00p 115.00p 2500
20/09/2023 115.00p 115.00p 110.50p 115.00p 6624
19/09/2023 117.50p 117.50p 112.00p 115.00p 10408
18/09/2023 120.00p 122.46p 120.00p 120.00p 0
15/09/2023 120.00p 120.00p 114.00p 120.00p 94
14/09/2023 107.50p 127.00p 107.50p 120.00p 19430
13/09/2023 107.50p 107.50p 102.61p 107.50p 0
12/09/2023 107.50p 107.50p 102.00p 107.50p 1260
11/09/2023 107.50p 107.50p 102.61p 107.50p 0
08/09/2023 107.50p 107.50p 107.00p 107.50p 4863
07/09/2023 107.50p 107.50p 102.61p 107.50p 0
06/09/2023 107.50p 113.50p 107.50p 107.50p 875
05/09/2023 107.50p 113.00p 107.50p 107.50p 5500
04/09/2023 107.50p 112.39p 107.50p 107.50p 0
01/09/2023 107.50p 112.39p 107.50p 107.50p 0
31/08/2023 107.50p 107.50p 101.00p 107.50p 154
30/08/2023 105.00p 112.39p 102.17p 107.50p 0
29/08/2023 105.00p 105.00p 100.00p 105.00p 2213
25/08/2023 105.00p 105.00p 102.17p 105.00p 0
24/08/2023 100.00p 105.00p 96.74p 105.00p 0
23/08/2023 97.50p 100.00p 91.43p 100.00p 0
22/08/2023 97.50p 97.50p 91.43p 97.50p 0
21/08/2023 95.00p 99.70p 93.00p 97.50p 15417
18/08/2023 95.00p 95.00p 90.95p 95.00p 0
17/08/2023 95.00p 95.00p 92.50p 95.00p 8320
16/08/2023 95.00p 95.00p 90.95p 95.00p 0
15/08/2023 95.00p 100.00p 92.50p 95.00p 897
14/08/2023 97.50p 97.50p 92.50p 95.00p 558
11/08/2023 102.50p 102.50p 93.00p 97.50p 5550
10/08/2023 102.50p 104.80p 96.50p 102.50p 9817
09/08/2023 102.50p 102.50p 96.50p 102.50p 7000
08/08/2023 105.00p 105.00p 102.11p 105.00p 0
07/08/2023 105.00p 105.00p 102.11p 105.00p 0
04/08/2023 102.50p 109.00p 102.50p 105.00p 3669
03/08/2023 110.00p 114.34p 102.11p 105.00p 0
02/08/2023 110.00p 110.00p 101.00p 110.00p 1000

*Close Price adjusted for both dividends and splits