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
01/08/2023 110.00p 110.00p 101.00p 110.00p 11102
31/07/2023 110.00p 110.00p 101.00p 110.00p 1000
28/07/2023 110.00p 112.00p 101.00p 110.00p 3248
27/07/2023 110.00p 113.33p 110.00p 110.00p 0
26/07/2023 110.00p 113.33p 110.00p 110.00p 0
25/07/2023 110.00p 113.33p 110.00p 110.00p 0
24/07/2023 110.00p 112.00p 110.00p 110.00p 1785
21/07/2023 110.00p 113.33p 110.00p 110.00p 0
20/07/2023 110.00p 113.33p 110.00p 110.00p 0
19/07/2023 110.00p 110.00p 103.00p 110.00p 5380
18/07/2023 110.00p 113.33p 110.00p 110.00p 0
17/07/2023 110.00p 110.00p 103.00p 110.00p 201
14/07/2023 110.00p 110.00p 103.00p 110.00p 995
13/07/2023 110.00p 113.33p 110.00p 110.00p 0
12/07/2023 110.00p 113.33p 110.00p 110.00p 0
11/07/2023 110.00p 110.00p 101.00p 110.00p 996
10/07/2023 110.00p 113.33p 110.00p 110.00p 0
07/07/2023 110.00p 113.33p 110.00p 110.00p 0
06/07/2023 110.00p 113.33p 110.00p 110.00p 0
05/07/2023 110.00p 113.33p 110.00p 110.00p 0
04/07/2023 110.00p 110.00p 108.00p 110.00p 5201
03/07/2023 110.00p 113.33p 110.00p 110.00p 0
30/06/2023 110.00p 110.00p 100.00p 110.00p 614
29/06/2023 110.00p 110.00p 100.00p 110.00p 500
28/06/2023 110.00p 113.33p 107.50p 110.00p 0
27/06/2023 110.00p 110.00p 101.00p 107.50p 1350
26/06/2023 110.00p 112.00p 101.00p 110.00p 9740
23/06/2023 110.00p 110.00p 110.00p 110.00p 0
22/06/2023 110.00p 110.00p 110.00p 110.00p 0
21/06/2023 110.00p 110.00p 110.00p 110.00p 0
20/06/2023 110.00p 113.33p 110.00p 110.00p 0
19/06/2023 110.00p 113.33p 110.00p 110.00p 0
16/06/2023 110.00p 113.33p 110.00p 110.00p 0
15/06/2023 110.00p 113.33p 110.00p 110.00p 0
14/06/2023 110.00p 110.00p 101.01p 110.00p 3273
13/06/2023 110.00p 115.00p 101.01p 110.00p 3949
12/06/2023 110.00p 112.00p 110.00p 110.00p 0
09/06/2023 110.00p 112.00p 110.00p 110.00p 0
08/06/2023 110.00p 112.00p 110.00p 110.00p 250
07/06/2023 110.00p 112.00p 110.00p 110.00p 0
06/06/2023 110.00p 110.00p 101.00p 110.00p 3128
05/06/2023 110.00p 112.00p 105.00p 110.00p 0
02/06/2023 107.50p 107.50p 95.00p 105.00p 40000
01/06/2023 107.50p 107.50p 105.00p 105.00p 0
31/05/2023 107.50p 107.50p 100.75p 107.50p 300
30/05/2023 107.50p 107.50p 107.50p 107.50p 0
26/05/2023 105.00p 105.00p 100.00p 105.00p 0
25/05/2023 105.00p 109.25p 95.00p 100.00p 13500
24/05/2023 107.50p 107.50p 100.00p 107.50p 7000
23/05/2023 110.00p 110.00p 110.00p 110.00p 0
22/05/2023 112.50p 118.00p 105.00p 110.00p 2536
19/05/2023 112.50p 118.00p 105.00p 112.50p 4312
18/05/2023 112.50p 112.50p 108.75p 112.50p 0
17/05/2023 112.50p 118.00p 105.00p 112.50p 2956
16/05/2023 117.50p 118.00p 110.00p 112.50p 3290
15/05/2023 117.50p 120.00p 117.50p 117.50p 0
12/05/2023 117.50p 120.00p 117.50p 117.50p 0
11/05/2023 117.50p 119.00p 110.00p 117.50p 3544
10/05/2023 117.50p 120.00p 117.50p 117.50p 1000
09/05/2023 117.50p 117.50p 115.00p 117.50p 0
05/05/2023 120.00p 120.00p 117.50p 117.50p 156
04/05/2023 127.50p 127.50p 115.00p 120.00p 12395
03/05/2023 130.00p 130.00p 128.33p 130.00p 0
02/05/2023 132.50p 132.50p 128.33p 130.00p 0
28/04/2023 132.50p 132.50p 130.00p 132.50p 0
27/04/2023 132.50p 135.00p 132.50p 132.50p 30000
26/04/2023 132.50p 132.50p 130.00p 132.50p 0
25/04/2023 132.50p 132.50p 131.51p 132.50p 1000
24/04/2023 132.50p 132.50p 130.00p 132.50p 0
21/04/2023 140.00p 140.00p 132.50p 132.50p 22000
20/04/2023 140.00p 140.00p 135.00p 140.00p 10000
19/04/2023 140.00p 142.00p 140.00p 140.00p 1760
18/04/2023 132.50p 140.00p 132.50p 140.00p 23294
17/04/2023 132.50p 132.50p 128.00p 132.50p 959
14/04/2023 130.00p 134.00p 130.00p 130.00p 61
13/04/2023 127.50p 127.50p 126.88p 127.50p 1384
12/04/2023 127.50p 127.50p 126.88p 127.50p 209
11/04/2023 127.50p 133.00p 127.50p 127.50p 512
06/04/2023 130.00p 130.00p 130.00p 130.00p 0
05/04/2023 130.00p 131.00p 125.50p 130.00p 4996
04/04/2023 130.00p 130.00p 127.00p 130.00p 249
03/04/2023 129.50p 131.00p 128.80p 129.50p 27000
31/03/2023 125.00p 127.50p 116.00p 127.50p 10000
30/03/2023 121.50p 125.00p 121.50p 122.50p 0
29/03/2023 120.00p 120.00p 120.00p 120.00p 0
28/03/2023 120.00p 120.00p 114.00p 120.00p 1234
27/03/2023 120.00p 127.00p 115.00p 120.00p 8995
24/03/2023 122.50p 122.50p 110.00p 120.00p 63100
23/03/2023 122.50p 122.50p 118.75p 122.50p 0
22/03/2023 122.50p 122.50p 116.50p 122.50p 1669
21/03/2023 122.50p 126.25p 120.00p 122.50p 0
20/03/2023 120.00p 120.00p 120.00p 120.00p 0
17/03/2023 120.00p 120.00p 118.00p 120.00p 3992
16/03/2023 120.00p 124.00p 120.00p 120.00p 546
15/03/2023 125.00p 125.00p 120.00p 120.00p 8300
14/03/2023 125.00p 125.00p 123.33p 125.00p 0
13/03/2023 125.00p 125.00p 123.33p 125.00p 0
10/03/2023 132.50p 132.50p 125.00p 125.00p 20000
09/03/2023 135.00p 135.00p 130.00p 132.50p 100
08/03/2023 135.00p 135.00p 133.00p 135.00p 652
07/03/2023 142.50p 142.50p 135.00p 135.00p 17270
06/03/2023 142.50p 142.50p 142.50p 142.50p 0
03/03/2023 142.50p 146.25p 142.50p 142.50p 0
02/03/2023 140.00p 141.43p 140.00p 140.00p 0
01/03/2023 135.00p 145.00p 135.00p 140.00p 30000
28/02/2023 135.00p 138.33p 135.00p 135.00p 0
27/02/2023 135.00p 135.00p 125.00p 135.00p 1190
24/02/2023 135.00p 141.00p 135.00p 135.00p 3963
23/02/2023 135.00p 141.50p 135.00p 135.00p 2115
22/02/2023 132.50p 138.33p 130.00p 135.00p 0
21/02/2023 132.50p 132.50p 127.00p 132.50p 1600
20/02/2023 132.50p 132.50p 130.00p 132.50p 0
17/02/2023 132.50p 132.50p 130.00p 132.50p 0
16/02/2023 132.50p 132.50p 127.00p 132.50p 2600
15/02/2023 132.50p 135.00p 130.00p 132.50p 0
14/02/2023 132.50p 132.50p 128.00p 132.50p 1103
13/02/2023 135.00p 135.00p 127.00p 132.50p 1287
10/02/2023 135.00p 142.00p 127.00p 135.00p 3365
09/02/2023 135.00p 135.00p 127.00p 135.00p 1718
08/02/2023 135.00p 135.00p 135.00p 135.00p 0
07/02/2023 135.00p 142.00p 135.00p 135.00p 1056
06/02/2023 137.50p 137.50p 130.00p 135.00p 8666
03/02/2023 135.00p 143.00p 130.00p 137.50p 8681
02/02/2023 145.00p 148.33p 145.00p 145.00p 0
01/02/2023 145.00p 152.00p 135.00p 145.00p 2652
31/01/2023 145.00p 148.33p 145.00p 145.00p 0
30/01/2023 145.00p 153.00p 139.00p 145.00p 17413
27/01/2023 145.00p 148.33p 145.00p 145.00p 0
26/01/2023 145.00p 145.00p 138.00p 145.00p 3628
25/01/2023 145.00p 153.00p 145.00p 145.00p 10
24/01/2023 145.00p 152.00p 145.00p 145.00p 1558
23/01/2023 145.00p 149.00p 145.00p 145.00p 103
20/01/2023 145.00p 155.00p 145.00p 145.00p 103
19/01/2023 145.00p 148.33p 145.00p 145.00p 0
18/01/2023 150.00p 150.00p 147.00p 147.50p 2687
17/01/2023 150.00p 153.00p 140.20p 150.00p 2101
16/01/2023 147.50p 160.00p 144.95p 150.00p 18841
13/01/2023 147.50p 155.00p 143.75p 147.50p 21260
12/01/2023 147.50p 147.50p 143.00p 147.50p 12814
11/01/2023 140.00p 150.00p 140.00p 145.00p 9333
10/01/2023 142.50p 142.50p 137.25p 140.00p 100
09/01/2023 140.00p 141.04p 126.00p 126.00p 2904
06/01/2023 120.50p 148.00p 120.15p 139.00p 25608
05/01/2023 121.00p 122.00p 118.00p 121.00p 4900
04/01/2023 120.00p 125.30p 120.00p 121.00p 1754
03/01/2023 122.50p 128.00p 116.00p 120.00p 2219
30/12/2022 122.50p 122.50p 118.75p 122.50p 0
29/12/2022 122.50p 127.40p 122.50p 122.50p 5
28/12/2022 122.50p 130.00p 122.50p 125.00p 7472
23/12/2022 122.50p 122.50p 118.00p 122.50p 1100
22/12/2022 126.00p 126.00p 118.00p 122.50p 5938
21/12/2022 121.00p 125.00p 121.00p 122.00p 1595
20/12/2022 108.00p 126.00p 108.00p 121.00p 20238
19/12/2022 108.00p 110.67p 108.00p 108.00p 0
16/12/2022 108.00p 108.00p 101.00p 108.00p 5292
15/12/2022 110.00p 110.00p 105.33p 108.00p 0
14/12/2022 108.00p 108.00p 103.20p 108.00p 100
13/12/2022 108.00p 108.00p 105.33p 108.00p 0
12/12/2022 110.50p 110.50p 105.33p 108.00p 0
09/12/2022 110.50p 115.00p 110.50p 110.50p 3546
08/12/2022 110.50p 110.50p 110.50p 110.50p 0
07/12/2022 112.50p 115.00p 112.50p 112.50p 130
06/12/2022 112.50p 116.85p 112.50p 112.50p 123
05/12/2022 112.50p 116.85p 112.50p 112.50p 829
02/12/2022 112.50p 112.50p 109.00p 109.00p 729
01/12/2022 112.50p 115.00p 112.50p 112.50p 0
30/11/2022 111.50p 114.66p 111.50p 111.50p 1000
29/11/2022 112.50p 116.25p 111.50p 111.50p 0
28/11/2022 112.50p 116.25p 112.50p 112.50p 0
25/11/2022 112.50p 112.50p 110.00p 112.50p 386
24/11/2022 110.00p 112.50p 107.00p 112.50p 302
23/11/2022 110.00p 110.00p 110.00p 110.00p 0
22/11/2022 110.00p 110.00p 107.00p 110.00p 100
21/11/2022 112.50p 116.25p 110.00p 110.00p 0
18/11/2022 112.50p 117.00p 112.50p 112.50p 249
17/11/2022 115.00p 115.00p 110.00p 112.50p 1250
16/11/2022 115.00p 115.00p 111.00p 115.00p 7500
15/11/2022 115.00p 117.00p 115.00p 115.00p 10
14/11/2022 115.00p 115.00p 114.00p 115.00p 2000
11/11/2022 110.00p 120.00p 107.00p 115.00p 5498
10/11/2022 110.00p 114.29p 110.00p 110.00p 0
09/11/2022 110.00p 114.29p 110.00p 110.00p 0
08/11/2022 110.00p 110.00p 109.51p 110.00p 1730
07/11/2022 107.50p 115.00p 107.50p 110.00p 200
04/11/2022 97.50p 110.00p 97.50p 107.50p 18494
03/11/2022 100.00p 100.00p 93.00p 97.50p 0
02/11/2022 100.00p 100.00p 95.71p 100.00p 0
01/11/2022 100.00p 102.00p 100.00p 100.00p 5000
31/10/2022 100.00p 100.00p 95.71p 100.00p 0
28/10/2022 100.00p 100.00p 95.71p 100.00p 0
27/10/2022 100.00p 100.00p 95.71p 100.00p 0
26/10/2022 100.00p 100.09p 100.00p 100.00p 475
25/10/2022 100.00p 100.00p 93.50p 100.00p 2658
24/10/2022 100.00p 102.00p 100.00p 100.00p 1074
21/10/2022 95.00p 97.00p 92.00p 97.00p 500
20/10/2022 95.00p 95.00p 92.00p 95.00p 0
19/10/2022 95.00p 95.00p 92.00p 95.00p 0
18/10/2022 97.50p 97.50p 91.15p 95.00p 6150
17/10/2022 95.00p 95.00p 92.00p 95.00p 0
14/10/2022 100.00p 100.00p 100.00p 100.00p 892

*Close Price adjusted for both dividends and splits