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
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
10/12/2020 85.00p 94.00p 85.00p 85.00p 4000
09/12/2020 77.50p 94.00p 77.50p 85.00p 9760
08/12/2020 75.00p 78.75p 75.00p 75.00p 347
07/12/2020 75.00p 78.75p 71.00p 75.00p 3600
04/12/2020 75.00p 77.75p 75.00p 75.00p 3858
03/12/2020 75.00p 78.00p 74.00p 75.00p 12173
02/12/2020 75.00p 75.00p 75.00p 75.00p 0
01/12/2020 75.00p 75.00p 70.00p 75.00p 343
30/11/2020 75.00p 75.00p 75.00p 75.00p 0
27/11/2020 75.00p 76.85p 75.00p 75.00p 6500
26/11/2020 70.00p 75.00p 68.00p 75.00p 10422
25/11/2020 70.00p 70.00p 65.30p 70.00p 400
24/11/2020 67.50p 70.00p 67.50p 70.00p 30505
23/11/2020 62.50p 67.50p 60.30p 67.50p 9114
20/11/2020 65.00p 65.00p 55.00p 62.50p 10011
19/11/2020 70.00p 70.00p 65.00p 66.50p 8500
18/11/2020 70.00p 70.00p 70.00p 70.00p 0
17/11/2020 70.00p 70.00p 65.00p 70.00p 483
16/11/2020 75.00p 75.00p 70.00p 70.00p 8463
13/11/2020 75.00p 75.00p 70.00p 75.00p 500
12/11/2020 77.50p 77.50p 70.00p 75.00p 1500
10/11/2020 77.50p 77.50p 77.50p 77.50p 0
09/11/2020 77.50p 77.50p 77.50p 77.50p 0
06/11/2020 77.50p 77.50p 77.50p 77.50p 1518
05/11/2020 72.50p 78.00p 72.50p 77.50p 5117
04/11/2020 82.50p 82.50p 72.50p 72.50p 7706
03/11/2020 82.50p 82.50p 82.00p 82.50p 146
02/11/2020 82.50p 82.50p 82.50p 82.50p 0
30/10/2020 85.00p 85.00p 82.50p 82.50p 0
29/10/2020 90.00p 90.00p 80.00p 85.00p 12500
28/10/2020 90.00p 90.00p 90.00p 90.00p 8607
27/10/2020 90.00p 90.00p 90.00p 90.00p 0
26/10/2020 90.00p 90.00p 90.00p 90.00p 0
23/10/2020 90.00p 90.00p 90.00p 90.00p 0
22/10/2020 90.00p 90.00p 90.00p 90.00p 0
21/10/2020 82.50p 90.00p 82.50p 90.00p 1053
20/10/2020 82.50p 83.50p 82.50p 82.50p 1000
19/10/2020 90.00p 90.00p 80.00p 82.50p 1952
16/10/2020 90.00p 90.00p 90.00p 90.00p 0
15/10/2020 90.00p 90.00p 85.00p 90.00p 40
14/10/2020 90.00p 90.00p 80.00p 90.00p 6668
13/10/2020 90.00p 90.00p 89.90p 90.00p 1668
12/10/2020 90.00p 90.00p 90.00p 90.00p 0
09/10/2020 90.00p 90.00p 90.00p 90.00p 0
08/10/2020 90.00p 90.00p 90.00p 90.00p 0
07/10/2020 90.00p 90.00p 90.00p 90.00p 0
06/10/2020 90.00p 90.00p 90.00p 90.00p 0
05/10/2020 90.00p 90.00p 89.90p 90.00p 5616
02/10/2020 90.00p 90.00p 90.00p 90.00p 0
01/10/2020 90.00p 94.00p 90.00p 90.00p 3449
30/09/2020 90.00p 90.00p 90.00p 90.00p 0
29/09/2020 92.50p 92.50p 80.00p 90.00p 860
28/09/2020 92.50p 92.50p 92.50p 92.50p 597
25/09/2020 92.50p 94.00p 92.50p 92.50p 773
24/09/2020 100.00p 100.00p 90.40p 100.00p 389
23/09/2020 100.00p 110.00p 100.00p 100.00p 607
22/09/2020 100.00p 100.00p 90.40p 100.00p 174
21/09/2020 90.00p 95.00p 90.00p 95.00p 6620
18/09/2020 85.00p 95.00p 85.00p 90.00p 526
17/09/2020 85.00p 85.00p 85.00p 85.00p 6000
16/09/2020 85.00p 85.00p 85.00p 85.00p 0
15/09/2020 85.00p 85.00p 76.50p 85.00p 137
14/09/2020 85.00p 85.00p 85.00p 85.00p 4154
11/09/2020 85.00p 90.00p 85.00p 90.00p 343
10/09/2020 85.00p 95.00p 76.50p 85.00p 1164
09/09/2020 80.00p 85.00p 80.00p 85.00p 1183
08/09/2020 77.50p 85.00p 77.50p 80.00p 9168
07/09/2020 80.00p 83.00p 77.50p 77.50p 1390
04/09/2020 77.50p 83.00p 77.50p 77.50p 2387
03/09/2020 77.50p 80.00p 77.50p 77.50p 4961
02/09/2020 77.50p 83.00p 70.30p 77.50p 2920
01/09/2020 75.00p 80.50p 70.00p 77.50p 9356
28/08/2020 75.00p 77.00p 75.00p 75.00p 10264
27/08/2020 75.00p 77.00p 75.00p 75.00p 1172
26/08/2020 80.00p 82.00p 75.00p 75.00p 10437
25/08/2020 82.50p 83.00p 75.00p 80.00p 6494
24/08/2020 72.50p 104.60p 72.50p 82.50p 84942
21/08/2020 65.00p 65.00p 65.00p 65.00p 0
20/08/2020 65.00p 65.00p 65.00p 65.00p 0
19/08/2020 65.00p 65.00p 65.00p 65.00p 0
18/08/2020 65.00p 65.00p 65.00p 65.00p 0
17/08/2020 65.00p 65.00p 65.00p 65.00p 0
14/08/2020 65.00p 65.00p 65.00p 65.00p 0
13/08/2020 65.00p 65.00p 65.00p 65.00p 900
12/08/2020 62.50p 65.00p 62.50p 65.00p 20000
11/08/2020 62.50p 62.50p 60.00p 62.50p 1767
10/08/2020 62.50p 65.00p 62.50p 62.50p 100
07/08/2020 60.00p 65.00p 58.00p 62.50p 3766
06/08/2020 60.00p 65.00p 60.00p 60.00p 1820
05/08/2020 52.50p 52.50p 52.50p 52.50p 0
04/08/2020 47.50p 55.00p 47.50p 52.50p 3625
03/08/2020 47.50p 47.50p 47.50p 47.50p 0
31/07/2020 47.50p 47.50p 47.50p 47.50p 0
30/07/2020 47.50p 47.50p 47.50p 47.50p 0
29/07/2020 47.50p 47.50p 46.00p 47.50p 500
28/07/2020 47.50p 47.50p 45.50p 47.50p 181
27/07/2020 42.50p 55.00p 42.50p 47.50p 3500
24/07/2020 38.50p 38.50p 38.50p 38.50p 2478
23/07/2020 38.50p 38.50p 38.50p 38.50p 0
22/07/2020 38.50p 38.50p 38.50p 38.50p 2279
21/07/2020 38.50p 38.50p 33.00p 38.50p 1250
20/07/2020 38.50p 38.50p 38.50p 38.50p 0
17/07/2020 38.50p 38.50p 38.50p 38.50p 0
16/07/2020 38.50p 38.50p 38.50p 38.50p 0
15/07/2020 38.50p 38.50p 38.50p 38.50p 0
14/07/2020 38.50p 38.50p 38.50p 38.50p 0
13/07/2020 32.50p 40.00p 32.50p 38.50p 5367
10/07/2020 32.50p 32.50p 32.50p 32.50p 0
09/07/2020 32.50p 32.50p 32.50p 32.50p 0
08/07/2020 32.50p 32.50p 32.50p 32.50p 0
07/07/2020 32.50p 32.50p 32.50p 32.50p 0
06/07/2020 32.50p 32.50p 32.50p 32.50p 0
03/07/2020 32.50p 32.50p 32.50p 32.50p 0
02/07/2020 32.50p 32.50p 32.50p 32.50p 0
01/07/2020 32.50p 32.50p 32.50p 32.50p 0
30/06/2020 32.50p 32.50p 32.50p 32.50p 0
29/06/2020 32.50p 32.50p 32.50p 32.50p 181
26/06/2020 37.50p 39.00p 30.30p 32.50p 11228
25/06/2020 37.50p 37.50p 37.50p 37.50p 0
24/06/2020 37.50p 37.50p 33.00p 37.50p 181
23/06/2020 37.50p 37.50p 37.50p 37.50p 0
22/06/2020 37.50p 37.50p 37.50p 37.50p 0
19/06/2020 37.50p 37.50p 37.50p 37.50p 0
18/06/2020 37.50p 37.50p 37.50p 37.50p 0
17/06/2020 37.50p 37.50p 37.50p 37.50p 0
16/06/2020 37.50p 37.50p 37.50p 37.50p 11183
15/06/2020 37.50p 37.50p 37.50p 37.50p 0
12/06/2020 37.50p 37.50p 37.50p 37.50p 0
11/06/2020 37.50p 37.50p 37.50p 37.50p 0
10/06/2020 37.50p 37.50p 37.50p 37.50p 5118
09/06/2020 37.50p 37.50p 37.50p 37.50p 0
08/06/2020 37.50p 37.50p 37.50p 37.50p 1379
05/06/2020 35.00p 43.50p 35.00p 37.50p 12000

*Close Price adjusted for both dividends and splits