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
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
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

*Close Price adjusted for both dividends and splits