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
13/10/2022 102.50p 102.50p 93.33p 100.00p 0
12/10/2022 102.50p 102.50p 102.50p 102.50p 0
11/10/2022 102.50p 107.00p 98.00p 102.50p 1338
10/10/2022 102.50p 105.00p 102.50p 102.50p 0
07/10/2022 105.00p 106.00p 105.00p 105.00p 0
06/10/2022 106.00p 111.22p 100.60p 106.00p 2887
05/10/2022 104.50p 104.50p 102.50p 102.50p 0
04/10/2022 102.50p 104.50p 102.50p 104.50p 0
03/10/2022 102.00p 103.00p 98.00p 102.00p 4488
30/09/2022 102.00p 106.64p 102.00p 102.00p 468
29/09/2022 102.00p 102.00p 102.00p 102.00p 0
28/09/2022 100.00p 100.00p 100.00p 100.00p 0
27/09/2022 102.50p 102.50p 102.50p 102.50p 0
26/09/2022 111.00p 111.00p 102.30p 111.00p 4018
23/09/2022 111.00p 117.00p 111.00p 111.00p 88
22/09/2022 111.00p 111.00p 105.20p 111.00p 9000
21/09/2022 110.00p 118.50p 110.00p 110.00p 115
20/09/2022 105.00p 114.85p 105.00p 110.00p 2069
16/09/2022 102.50p 107.00p 96.00p 102.50p 13196
15/09/2022 102.50p 102.50p 100.50p 102.50p 2071
14/09/2022 102.50p 102.50p 102.50p 102.50p 0
13/09/2022 102.50p 109.00p 100.25p 102.50p 2160
12/09/2022 92.50p 100.00p 92.50p 97.50p 22500
09/09/2022 92.50p 97.00p 92.50p 92.50p 1139
08/09/2022 90.00p 90.00p 90.00p 90.00p 0
07/09/2022 90.00p 97.00p 90.00p 90.00p 7246
06/09/2022 95.00p 97.00p 86.00p 90.00p 1614
05/09/2022 95.00p 95.00p 95.00p 95.00p 0
02/09/2022 95.00p 95.00p 95.00p 95.00p 0
01/09/2022 95.00p 95.00p 95.00p 95.00p 0
31/08/2022 95.00p 95.00p 91.18p 95.00p 2149
30/08/2022 95.00p 95.00p 90.65p 95.00p 2743
26/08/2022 95.00p 102.80p 95.00p 95.00p 4863
25/08/2022 95.00p 103.00p 90.00p 95.00p 5402
24/08/2022 95.00p 101.00p 95.00p 95.00p 8380
23/08/2022 95.00p 101.00p 95.00p 95.00p 25
22/08/2022 95.00p 103.70p 88.50p 95.00p 13239
19/08/2022 95.00p 99.00p 88.50p 92.50p 2991
18/08/2022 92.50p 92.50p 92.50p 92.50p 0
17/08/2022 97.50p 102.00p 91.20p 95.00p 7171
16/08/2022 100.00p 105.00p 95.03p 100.00p 1104
15/08/2022 92.50p 100.00p 92.50p 100.00p 15719
12/08/2022 92.50p 92.50p 92.50p 92.50p 0
11/08/2022 83.50p 100.00p 83.50p 92.50p 21742
10/08/2022 83.50p 88.00p 75.00p 83.50p 4027
09/08/2022 87.50p 88.00p 76.70p 83.50p 12592
08/08/2022 87.50p 93.99p 87.50p 90.00p 5349
05/08/2022 87.50p 93.99p 87.50p 87.50p 1235
04/08/2022 87.50p 94.00p 82.30p 87.50p 5511
03/08/2022 88.50p 94.00p 83.89p 87.50p 26229
02/08/2022 90.00p 99.80p 85.91p 88.50p 41258
01/08/2022 90.00p 100.00p 90.00p 100.00p 18469
29/07/2022 87.50p 94.49p 87.01p 87.50p 11109
28/07/2022 85.00p 99.00p 85.00p 87.50p 25078
27/07/2022 82.50p 90.00p 81.13p 82.50p 13942
26/07/2022 82.50p 90.00p 81.23p 82.50p 46561
25/07/2022 82.50p 82.50p 82.50p 82.50p 0
22/07/2022 82.50p 82.50p 82.50p 82.50p 0
21/07/2022 82.50p 82.50p 82.50p 82.50p 0
20/07/2022 82.50p 82.50p 78.88p 82.50p 1542
19/07/2022 82.50p 82.50p 75.30p 82.50p 2000
18/07/2022 82.50p 82.50p 82.50p 82.50p 0
15/07/2022 82.50p 88.00p 82.50p 82.50p 1000
14/07/2022 85.00p 89.00p 75.00p 85.00p 5890
13/07/2022 85.00p 87.50p 85.00p 85.00p 0
12/07/2022 85.00p 100.00p 85.00p 87.50p 13095
11/07/2022 85.00p 91.50p 85.00p 91.00p 5137
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

*Close Price adjusted for both dividends and splits