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
08/07/2022 85.00p 85.00p 85.00p 85.00p 0
07/07/2022 82.50p 89.00p 82.50p 82.50p 10567
06/07/2022 87.50p 87.50p 80.00p 82.50p 15000
05/07/2022 87.50p 87.50p 87.50p 87.50p 0
04/07/2022 90.00p 90.00p 90.00p 90.00p 0
01/07/2022 87.50p 87.50p 87.50p 87.50p 0
30/06/2022 97.50p 97.50p 87.50p 87.50p 0
29/06/2022 97.50p 97.50p 97.50p 97.50p 0
28/06/2022 97.50p 97.50p 96.75p 97.50p 10924
27/06/2022 95.00p 95.00p 95.00p 95.00p 0
24/06/2022 100.00p 100.00p 95.00p 95.00p 7500
23/06/2022 102.50p 103.50p 102.50p 102.50p 0
22/06/2022 103.50p 103.50p 103.50p 103.50p 0
21/06/2022 103.50p 103.50p 103.50p 103.50p 0
20/06/2022 110.00p 110.00p 90.00p 103.50p 9372
17/06/2022 112.50p 112.50p 104.26p 112.50p 3000
16/06/2022 117.50p 117.50p 117.50p 117.50p 0
15/06/2022 117.50p 117.50p 113.26p 117.50p 3535
14/06/2022 120.00p 120.00p 115.00p 117.50p 5343
13/06/2022 126.00p 130.00p 120.00p 120.00p 0
10/06/2022 127.50p 130.00p 120.40p 130.00p 1496
09/06/2022 130.00p 130.00p 124.72p 130.00p 5074
08/06/2022 131.50p 131.50p 130.00p 130.00p 0
07/06/2022 131.50p 131.50p 131.50p 131.50p 0
06/06/2022 130.00p 130.00p 130.00p 130.00p 0
01/06/2022 130.00p 130.00p 130.00p 130.00p 0
31/05/2022 130.00p 130.00p 130.00p 130.00p 0
27/05/2022 125.00p 130.97p 125.00p 125.00p 748
26/05/2022 125.00p 125.00p 125.00p 125.00p 0
25/05/2022 125.00p 125.00p 125.00p 125.00p 0
24/05/2022 125.00p 125.00p 125.00p 125.00p 0
23/05/2022 125.00p 125.00p 125.00p 125.00p 0
20/05/2022 125.00p 125.00p 125.00p 125.00p 0
19/05/2022 125.00p 125.00p 125.00p 125.00p 0
18/05/2022 120.00p 131.27p 120.00p 125.00p 5000
17/05/2022 120.00p 120.00p 112.50p 120.00p 1000
16/05/2022 120.00p 120.00p 119.47p 120.00p 4180
13/05/2022 115.00p 120.00p 115.00p 120.00p 4160
12/05/2022 118.00p 121.20p 117.00p 117.00p 300
11/05/2022 122.00p 122.00p 112.00p 119.00p 4900
10/05/2022 129.00p 129.00p 120.00p 129.00p 900
09/05/2022 147.50p 147.50p 132.00p 132.00p 2000
06/05/2022 149.00p 150.00p 147.50p 147.50p 0
05/05/2022 150.00p 150.00p 150.00p 150.00p 0
04/05/2022 150.00p 150.00p 150.00p 150.00p 0
03/05/2022 150.00p 150.00p 140.00p 150.00p 1406
29/04/2022 155.00p 162.00p 155.00p 155.00p 2500
28/04/2022 152.50p 158.00p 141.00p 150.00p 4615
27/04/2022 157.50p 157.50p 149.87p 152.50p 4025
26/04/2022 157.50p 163.50p 150.00p 157.50p 2549
25/04/2022 165.00p 165.00p 156.50p 157.50p 11000
22/04/2022 166.50p 166.50p 161.50p 165.00p 1707
21/04/2022 170.00p 170.00p 170.00p 170.00p 0
20/04/2022 170.00p 170.00p 170.00p 170.00p 0
19/04/2022 170.00p 175.62p 170.00p 170.00p 1138
14/04/2022 167.50p 168.50p 167.50p 168.50p 0
13/04/2022 167.50p 167.50p 167.50p 167.50p 0
12/04/2022 167.50p 167.50p 167.50p 167.50p 0
11/04/2022 167.50p 167.50p 167.50p 167.50p 0
08/04/2022 167.50p 169.70p 161.50p 167.50p 2056
07/04/2022 168.50p 169.70p 160.00p 167.50p 8018
06/04/2022 181.00p 181.00p 166.00p 171.00p 11319
05/04/2022 176.00p 182.00p 176.00p 181.00p 25532
04/04/2022 176.00p 176.00p 176.00p 176.00p 0
01/04/2022 170.00p 181.78p 164.00p 175.50p 1109
31/03/2022 170.00p 180.00p 170.00p 170.00p 11421
30/03/2022 167.50p 175.00p 167.50p 170.00p 2853
29/03/2022 167.50p 167.50p 163.77p 167.50p 560
28/03/2022 167.50p 167.50p 167.50p 167.50p 0
25/03/2022 167.50p 174.00p 167.50p 167.50p 651
24/03/2022 165.00p 172.00p 164.90p 167.50p 30030
23/03/2022 164.00p 164.00p 163.50p 163.50p 0
22/03/2022 162.00p 162.00p 155.60p 162.00p 965
21/03/2022 160.00p 168.00p 151.00p 162.00p 21648
18/03/2022 154.50p 154.50p 154.50p 154.50p 0
17/03/2022 152.50p 152.50p 149.90p 152.50p 166
16/03/2022 152.50p 152.50p 150.22p 152.50p 123
15/03/2022 155.00p 155.00p 149.35p 152.50p 1654
14/03/2022 155.00p 155.00p 147.00p 155.00p 6718
11/03/2022 155.00p 155.00p 155.00p 155.00p 0
10/03/2022 157.50p 157.50p 150.00p 155.00p 639
09/03/2022 152.50p 160.78p 145.00p 152.50p 8675
08/03/2022 152.50p 159.25p 152.50p 152.50p 1484
07/03/2022 152.50p 160.03p 145.30p 152.50p 2104
04/03/2022 145.00p 160.40p 141.00p 150.00p 1765
03/03/2022 143.50p 150.00p 143.50p 145.00p 7241
02/03/2022 142.50p 148.42p 142.50p 142.50p 3465
01/03/2022 140.00p 142.50p 131.00p 142.50p 942
28/02/2022 140.00p 140.00p 140.00p 140.00p 0
25/02/2022 137.50p 140.28p 137.50p 140.00p 402
24/02/2022 140.00p 145.00p 137.50p 137.50p 3063
23/02/2022 142.50p 143.00p 140.00p 140.00p 3500
22/02/2022 145.00p 145.00p 142.50p 142.50p 2729
21/02/2022 145.00p 145.00p 143.00p 145.00p 700
18/02/2022 147.50p 147.50p 147.50p 147.50p 0
17/02/2022 147.50p 150.00p 144.00p 147.50p 3663
16/02/2022 147.50p 147.50p 144.00p 147.50p 125
15/02/2022 147.50p 150.00p 147.50p 147.50p 100
14/02/2022 147.50p 152.00p 147.50p 147.50p 90
11/02/2022 147.50p 147.50p 146.01p 147.50p 0
10/02/2022 142.50p 151.00p 142.50p 147.50p 10766
09/02/2022 140.00p 140.00p 140.00p 140.00p 0
08/02/2022 140.00p 145.00p 131.00p 140.00p 1016
07/02/2022 140.00p 140.00p 140.00p 140.00p 0
04/02/2022 140.00p 140.00p 140.00p 140.00p 0
03/02/2022 140.00p 140.00p 138.55p 140.00p 62
02/02/2022 140.00p 140.00p 140.00p 140.00p 0
01/02/2022 140.00p 144.10p 132.00p 140.00p 3130
31/01/2022 140.00p 146.00p 132.00p 140.00p 4319
28/01/2022 142.50p 142.50p 140.00p 140.00p 0
27/01/2022 142.50p 142.50p 140.06p 142.50p 6814
26/01/2022 142.50p 142.50p 142.50p 142.50p 0
25/01/2022 142.50p 142.50p 135.30p 137.50p 1042
24/01/2022 148.00p 148.00p 138.30p 142.50p 6894
21/01/2022 150.00p 156.00p 146.54p 150.00p 3857
20/01/2022 147.50p 159.80p 144.00p 150.00p 4784
19/01/2022 147.50p 154.85p 147.50p 147.50p 11017
18/01/2022 147.50p 147.50p 143.75p 147.50p 4026
17/01/2022 149.00p 156.92p 143.75p 147.50p 1807
14/01/2022 150.00p 150.00p 150.00p 150.00p 0
13/01/2022 157.50p 160.40p 150.00p 150.00p 27515
12/01/2022 151.50p 157.50p 148.50p 157.50p 0
10/01/2022 152.00p 154.00p 147.20p 148.50p 1425
07/01/2022 152.00p 153.50p 152.00p 152.00p 5000
06/01/2022 161.50p 161.50p 151.00p 154.50p 19000
05/01/2022 154.00p 162.60p 154.00p 161.50p 19234
04/01/2022 149.00p 158.94p 149.00p 152.50p 15758
03/01/2022 149.00p 149.00p 149.00p 149.00p 0
31/12/2021 149.00p 149.00p 149.00p 149.00p 0
30/12/2021 149.00p 153.75p 147.50p 149.00p 10352
29/12/2021 150.00p 154.00p 147.50p 149.00p 18082
28/12/2021 150.00p 154.00p 146.00p 150.00p 2487
27/12/2021 150.00p 154.00p 146.00p 150.00p 2487
24/12/2021 150.00p 154.00p 146.00p 150.00p 2487
23/12/2021 149.00p 155.00p 146.01p 150.00p 5695
22/12/2021 143.00p 151.00p 143.00p 150.00p 98703
21/12/2021 145.00p 148.00p 144.00p 144.00p 10000
20/12/2021 147.50p 148.00p 140.00p 145.00p 25400
17/12/2021 147.50p 150.00p 143.00p 149.00p 59496
16/12/2021 142.50p 157.00p 142.50p 147.50p 15176
15/12/2021 153.00p 160.00p 140.00p 160.00p 29060
14/12/2021 157.00p 158.00p 150.66p 155.50p 7833
13/12/2021 157.00p 162.60p 149.78p 155.00p 8082
10/12/2021 159.00p 166.20p 157.00p 157.00p 900
09/12/2021 160.00p 168.00p 157.01p 160.00p 10030
08/12/2021 159.00p 160.00p 159.00p 160.00p 0
07/12/2021 157.00p 161.92p 151.10p 160.00p 11011
06/12/2021 155.00p 159.20p 151.10p 155.00p 3060
03/12/2021 157.00p 162.00p 155.00p 155.00p 306
02/12/2021 157.50p 164.20p 155.05p 159.50p 9213
01/12/2021 152.50p 159.50p 152.10p 157.50p 5652
30/11/2021 152.50p 160.33p 149.40p 152.50p 22363
29/11/2021 150.00p 163.00p 148.85p 154.00p 18384
26/11/2021 160.00p 160.00p 145.50p 151.00p 14750
25/11/2021 160.00p 160.00p 157.50p 160.00p 0
24/11/2021 158.50p 167.00p 157.50p 157.50p 13800
23/11/2021 159.50p 169.00p 158.50p 158.50p 1644
22/11/2021 151.00p 165.00p 151.00p 159.50p 24181
19/11/2021 153.00p 155.00p 148.33p 151.00p 5028
18/11/2021 154.00p 158.00p 150.08p 153.00p 1423
17/11/2021 159.00p 162.36p 155.08p 155.50p 1043
16/11/2021 161.50p 163.00p 159.50p 159.50p 1592
15/11/2021 162.50p 167.75p 157.62p 161.50p 4058
12/11/2021 162.50p 162.50p 161.50p 161.50p 0
11/11/2021 161.00p 162.50p 161.00p 162.50p 0
10/11/2021 162.50p 162.50p 162.50p 162.50p 0
09/11/2021 165.00p 165.00p 162.50p 162.50p 17000
08/11/2021 165.00p 165.00p 165.00p 165.00p 3000
05/11/2021 166.50p 166.50p 165.00p 165.00p 0
04/11/2021 162.50p 173.80p 162.50p 166.50p 3077
03/11/2021 157.50p 165.00p 157.50p 157.50p 6770
02/11/2021 157.50p 157.50p 157.00p 157.50p 0
01/11/2021 155.00p 159.00p 155.00p 157.00p 3057
29/10/2021 160.00p 160.00p 155.00p 155.00p 750
28/10/2021 160.00p 165.00p 156.81p 160.00p 4426
27/10/2021 167.50p 167.50p 162.50p 162.50p 455
26/10/2021 167.50p 173.80p 163.75p 167.50p 728
25/10/2021 162.50p 172.90p 162.50p 167.50p 8737
22/10/2021 162.50p 162.50p 158.00p 162.50p 8947
21/10/2021 162.50p 167.75p 162.50p 162.50p 800
20/10/2021 162.50p 168.00p 159.00p 162.50p 14670
19/10/2021 163.50p 163.50p 162.50p 162.50p 0
18/10/2021 162.50p 172.00p 162.00p 162.50p 9068
15/10/2021 160.00p 170.00p 160.00p 162.50p 15007
14/10/2021 157.50p 160.00p 155.90p 160.00p 38470
13/10/2021 155.00p 157.50p 150.00p 157.50p 9633
12/10/2021 140.00p 157.36p 140.00p 155.00p 22972
11/10/2021 140.00p 144.20p 140.00p 140.00p 1000
08/10/2021 140.00p 144.20p 136.00p 140.00p 5268
07/10/2021 140.00p 140.00p 140.00p 140.00p 0
06/10/2021 137.50p 140.00p 135.00p 140.00p 10000
05/10/2021 135.00p 145.00p 135.00p 137.50p 3967
04/10/2021 135.00p 141.22p 135.00p 135.00p 3694
01/10/2021 133.50p 135.00p 133.00p 135.00p 35369
30/09/2021 133.50p 133.50p 128.33p 133.50p 9738
29/09/2021 133.50p 133.50p 127.00p 133.50p 1700
28/09/2021 132.50p 133.50p 132.50p 133.50p 0
27/09/2021 132.50p 136.20p 132.50p 132.50p 1534
24/09/2021 132.50p 132.50p 132.50p 132.50p 0
23/09/2021 132.50p 132.50p 132.50p 132.50p 0

*Close Price adjusted for both dividends and splits