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
22/09/2021 130.00p 132.50p 125.20p 132.50p 808
21/09/2021 130.00p 130.00p 130.00p 130.00p 0
20/09/2021 139.00p 139.00p 130.00p 130.00p 10000
17/09/2021 138.50p 143.70p 138.50p 139.00p 173
16/09/2021 140.00p 140.00p 135.00p 138.50p 5000
15/09/2021 135.00p 136.00p 135.00p 136.00p 0
14/09/2021 135.00p 139.98p 130.00p 135.00p 12435
13/09/2021 135.00p 135.00p 135.00p 135.00p 0
10/09/2021 135.00p 139.20p 135.00p 135.00p 1000
09/09/2021 135.00p 136.40p 130.50p 135.00p 4478
08/09/2021 135.00p 135.92p 134.73p 135.00p 144
07/09/2021 132.50p 138.70p 125.75p 135.00p 153
06/09/2021 130.00p 135.00p 126.50p 132.50p 7568
03/09/2021 130.00p 130.00p 130.00p 130.00p 0
02/09/2021 127.50p 130.00p 127.50p 130.00p 0
01/09/2021 127.50p 127.50p 127.50p 127.50p 0
31/08/2021 125.00p 133.80p 125.00p 127.50p 1677
30/08/2021 120.00p 122.50p 117.00p 122.50p 1000
27/08/2021 120.00p 122.50p 117.00p 122.50p 1000
26/08/2021 120.00p 120.00p 120.00p 120.00p 0
25/08/2021 120.00p 120.00p 119.50p 120.00p 0
24/08/2021 118.50p 124.12p 112.00p 119.50p 9857
23/08/2021 115.00p 118.50p 115.00p 118.50p 3141
20/08/2021 118.50p 121.00p 117.50p 117.50p 4125
19/08/2021 118.50p 118.50p 118.50p 118.50p 0
18/08/2021 118.50p 121.00p 116.27p 118.50p 2885
17/08/2021 130.00p 130.00p 110.25p 118.50p 21438
16/08/2021 130.00p 130.00p 130.00p 130.00p 0
13/08/2021 130.00p 130.00p 129.69p 130.00p 1193
12/08/2021 130.00p 130.00p 130.00p 130.00p 0
11/08/2021 125.00p 130.00p 125.00p 130.00p 40000
10/08/2021 130.00p 130.00p 123.00p 125.00p 925
09/08/2021 135.00p 135.00p 125.00p 130.00p 3140
06/08/2021 135.00p 137.00p 130.00p 135.00p 10354
05/08/2021 127.50p 140.00p 127.50p 135.00p 18322
04/08/2021 127.50p 134.25p 123.60p 127.50p 1843
03/08/2021 127.50p 127.50p 127.50p 127.50p 0
02/08/2021 127.50p 134.25p 127.50p 127.50p 4620
30/07/2021 127.50p 127.50p 127.50p 127.50p 0
29/07/2021 127.50p 127.50p 127.50p 127.50p 0
28/07/2021 127.50p 127.50p 122.55p 127.50p 347
27/07/2021 127.50p 128.50p 127.50p 128.50p 0
26/07/2021 127.50p 129.75p 127.50p 127.50p 12500
23/07/2021 127.50p 127.50p 127.50p 127.50p 0
22/07/2021 122.50p 132.00p 122.50p 127.50p 40000
21/07/2021 122.50p 125.13p 122.50p 122.50p 480
20/07/2021 122.50p 124.75p 117.10p 122.50p 7143
19/07/2021 135.00p 138.84p 116.87p 122.50p 19064
16/07/2021 135.00p 135.00p 131.80p 135.00p 400
15/07/2021 144.00p 144.00p 133.35p 135.00p 5225
14/07/2021 144.00p 144.00p 144.00p 144.00p 0
13/07/2021 145.00p 145.00p 144.00p 144.00p 0
12/07/2021 144.00p 145.50p 144.00p 145.00p 1374
09/07/2021 144.00p 145.50p 144.00p 144.00p 34
08/07/2021 145.00p 147.00p 144.00p 144.00p 7000
07/07/2021 146.00p 149.60p 142.68p 145.00p 5293
06/07/2021 151.50p 151.50p 151.50p 151.50p 0
05/07/2021 148.50p 152.50p 148.50p 151.50p 0
02/07/2021 148.50p 154.00p 148.50p 148.50p 1378
01/07/2021 148.50p 148.50p 148.50p 148.50p 0
30/06/2021 148.50p 148.50p 148.50p 148.50p 0
29/06/2021 152.50p 152.50p 148.50p 148.50p 0
28/06/2021 150.00p 150.00p 150.00p 150.00p 0
25/06/2021 150.00p 150.00p 150.00p 150.00p 0
24/06/2021 148.50p 152.50p 144.34p 150.00p 1285
23/06/2021 147.50p 149.00p 144.34p 148.50p 1296
22/06/2021 145.00p 145.00p 145.00p 145.00p 0
21/06/2021 145.00p 145.00p 139.88p 145.00p 1800
18/06/2021 145.00p 145.00p 138.15p 145.00p 775
17/06/2021 159.00p 159.00p 141.89p 145.00p 27785
16/06/2021 160.00p 160.00p 153.60p 159.00p 18837
15/06/2021 165.00p 167.60p 151.00p 161.50p 42992
14/06/2021 166.00p 170.47p 166.00p 166.00p 1148
11/06/2021 166.00p 170.00p 166.00p 166.00p 1000
10/06/2021 166.00p 166.00p 166.00p 166.00p 0
09/06/2021 169.50p 169.50p 163.20p 166.00p 16454
08/06/2021 169.50p 169.50p 169.12p 169.50p 586
07/06/2021 169.50p 173.60p 165.65p 169.50p 9854
04/06/2021 169.50p 170.00p 169.50p 169.50p 5744
03/06/2021 170.00p 170.00p 165.98p 169.50p 5744
02/06/2021 170.00p 170.00p 166.80p 170.00p 1749
01/06/2021 166.00p 170.00p 166.00p 170.00p 20910
31/05/2021 160.00p 166.00p 160.00p 166.00p 0
28/05/2021 160.00p 166.00p 160.00p 166.00p 0
27/05/2021 160.00p 172.89p 160.00p 160.00p 11077
26/05/2021 162.50p 162.50p 155.00p 160.00p 3964
25/05/2021 164.00p 166.71p 163.02p 165.00p 3170
24/05/2021 167.50p 167.50p 161.00p 164.00p 2214
21/05/2021 167.50p 167.50p 162.07p 167.50p 1200
20/05/2021 171.00p 172.00p 165.24p 171.00p 4131
19/05/2021 172.50p 172.50p 165.00p 171.00p 14829
18/05/2021 171.00p 178.00p 165.00p 172.50p 7610
17/05/2021 170.00p 173.16p 161.00p 170.00p 9915
14/05/2021 172.50p 172.50p 165.42p 170.00p 19000
13/05/2021 175.00p 175.00p 173.13p 175.00p 6055
12/05/2021 177.50p 183.00p 173.13p 175.00p 7261
11/05/2021 175.00p 182.75p 173.00p 177.50p 40434
10/05/2021 162.50p 185.00p 162.50p 175.00p 66820
07/05/2021 150.00p 165.00p 150.00p 162.50p 17700
06/05/2021 150.00p 158.00p 146.60p 150.00p 7666
05/05/2021 147.50p 153.00p 147.50p 150.00p 1576
04/05/2021 147.50p 153.00p 147.50p 147.50p 649
03/05/2021 150.00p 153.00p 145.00p 147.50p 5626
30/04/2021 150.00p 153.00p 145.00p 147.50p 5626
29/04/2021 150.00p 154.40p 150.00p 150.00p 1913
28/04/2021 150.00p 154.70p 143.02p 150.00p 11011
27/04/2021 140.00p 155.00p 140.00p 150.00p 22432
26/04/2021 135.00p 147.75p 132.00p 140.00p 33049
23/04/2021 135.00p 137.00p 132.83p 135.00p 1442
22/04/2021 135.00p 135.00p 131.00p 135.00p 1094
21/04/2021 140.00p 140.00p 130.00p 135.00p 12000
20/04/2021 140.00p 148.00p 139.04p 140.00p 8797
19/04/2021 132.50p 139.89p 132.50p 137.50p 17650
16/04/2021 132.50p 137.73p 132.50p 132.50p 33689
15/04/2021 132.50p 134.00p 132.50p 132.50p 24450
14/04/2021 135.00p 135.00p 130.00p 132.50p 16992
13/04/2021 135.00p 135.00p 130.00p 135.00p 12500
12/04/2021 135.00p 135.00p 129.99p 135.00p 12
09/04/2021 135.00p 139.00p 135.00p 135.00p 1094
08/04/2021 135.00p 139.00p 135.00p 135.00p 1556
07/04/2021 135.00p 139.50p 135.00p 135.00p 2518
06/04/2021 130.00p 137.00p 130.00p 135.00p 3271
05/04/2021 130.00p 130.00p 130.00p 130.00p 0
02/04/2021 130.00p 130.00p 130.00p 130.00p 0
01/04/2021 130.00p 130.00p 130.00p 130.00p 0
31/03/2021 130.00p 130.00p 130.00p 130.00p 0
30/03/2021 130.00p 130.00p 130.00p 130.00p 0
29/03/2021 127.50p 130.00p 127.50p 130.00p 6906
26/03/2021 127.50p 127.50p 127.50p 127.50p 2120
25/03/2021 127.50p 127.50p 125.00p 127.50p 3146
24/03/2021 130.00p 138.00p 127.50p 127.50p 11997
23/03/2021 127.50p 131.25p 121.50p 127.50p 6782
22/03/2021 125.00p 134.00p 117.00p 127.50p 1464
19/03/2021 125.00p 125.00p 125.00p 125.00p 0
18/03/2021 125.00p 125.00p 117.00p 125.00p 3119
17/03/2021 125.00p 125.00p 123.90p 125.00p 2859
16/03/2021 125.00p 125.00p 117.00p 125.00p 940
15/03/2021 125.00p 125.00p 117.00p 125.00p 4976
12/03/2021 122.50p 125.00p 116.00p 125.00p 3502
11/03/2021 122.50p 122.50p 122.50p 122.50p 0
10/03/2021 122.50p 122.50p 122.50p 122.50p 0
09/03/2021 122.50p 122.50p 122.50p 122.50p 0
08/03/2021 122.50p 125.00p 122.50p 122.50p 1302
05/03/2021 122.50p 122.50p 116.00p 122.50p 400
04/03/2021 130.00p 132.00p 115.00p 122.50p 13199
03/03/2021 130.00p 130.00p 120.00p 130.00p 3400
02/03/2021 130.00p 130.00p 120.00p 130.00p 3538
01/03/2021 127.50p 134.00p 127.50p 130.00p 3141
26/02/2021 140.00p 142.00p 135.00p 135.00p 1704
25/02/2021 147.50p 168.00p 130.00p 140.00p 23807
24/02/2021 142.50p 152.00p 137.00p 147.50p 21575
23/02/2021 135.00p 170.00p 132.00p 140.00p 33445
22/02/2021 120.00p 145.00p 120.00p 135.00p 18559
19/02/2021 115.00p 130.00p 115.00p 120.00p 4444
18/02/2021 107.50p 120.00p 107.50p 115.00p 22492
17/02/2021 110.00p 120.00p 107.50p 107.50p 828
16/02/2021 105.00p 107.50p 105.00p 107.50p 691
15/02/2021 102.50p 110.00p 95.75p 102.50p 3470
12/02/2021 102.50p 102.50p 102.50p 102.50p 961
11/02/2021 102.50p 110.00p 102.50p 102.50p 17405
10/02/2021 100.00p 102.50p 100.00p 102.50p 0
09/02/2021 97.50p 104.00p 91.50p 102.50p 2935
08/02/2021 97.50p 97.50p 97.50p 97.50p 500
05/02/2021 97.50p 102.00p 97.50p 97.50p 286
04/02/2021 97.50p 102.00p 97.50p 97.50p 974
03/02/2021 97.50p 97.50p 97.50p 97.50p 0
02/02/2021 97.50p 97.50p 97.50p 97.50p 0
01/02/2021 97.50p 97.50p 97.50p 97.50p 39
29/01/2021 97.50p 97.50p 91.50p 97.50p 294
28/01/2021 97.50p 100.00p 97.50p 97.50p 4000
27/01/2021 97.50p 97.50p 97.50p 97.50p 0
26/01/2021 102.50p 107.90p 90.75p 97.50p 7781
25/01/2021 102.50p 107.90p 102.50p 102.50p 3000
22/01/2021 102.50p 102.50p 102.50p 102.50p 10094
21/01/2021 102.50p 105.00p 102.50p 102.50p 4000
20/01/2021 102.50p 105.00p 102.50p 102.50p 100
19/01/2021 102.50p 102.50p 102.50p 102.50p 0
18/01/2021 102.50p 102.50p 102.50p 102.50p 1023
15/01/2021 105.00p 105.00p 95.00p 102.50p 7600
14/01/2021 107.50p 107.50p 100.00p 105.00p 1650
13/01/2021 112.50p 112.50p 100.00p 107.50p 9506
12/01/2021 112.50p 112.50p 112.50p 112.50p 92
11/01/2021 100.00p 120.00p 97.00p 112.50p 24330
08/01/2021 98.50p 104.00p 98.50p 98.50p 230
07/01/2021 97.50p 98.50p 94.00p 98.50p 526
06/01/2021 92.50p 100.00p 92.50p 97.50p 5700
05/01/2021 92.50p 92.50p 92.50p 92.50p 0
04/01/2021 92.50p 100.00p 90.00p 92.50p 1500
31/12/2020 92.50p 92.50p 90.00p 92.50p 836
30/12/2020 92.50p 92.50p 92.50p 92.50p 13371
24/12/2020 92.50p 100.00p 92.50p 92.50p 300
23/12/2020 92.50p 92.50p 88.00p 92.50p 100
22/12/2020 92.50p 92.50p 92.50p 92.50p 92
21/12/2020 95.00p 98.00p 92.00p 92.50p 4249
18/12/2020 90.00p 104.00p 90.00p 95.00p 18030
17/12/2020 85.00p 90.00p 77.50p 90.00p 8078
16/12/2020 85.00p 85.00p 77.50p 85.00p 270
15/12/2020 85.00p 85.00p 85.00p 85.00p 10000
14/12/2020 85.00p 85.00p 85.00p 85.00p 0
11/12/2020 85.00p 85.00p 85.00p 85.00p 0

*Close Price adjusted for both dividends and splits