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
04/06/2020 27.50p 39.95p 27.50p 35.00p 7251
03/06/2020 27.50p 27.50p 27.50p 27.50p 12146
02/06/2020 27.50p 27.50p 27.50p 27.50p 0
01/06/2020 27.50p 27.50p 27.50p 27.50p 0
29/05/2020 27.50p 27.50p 27.50p 27.50p 0
28/05/2020 27.50p 27.50p 27.50p 27.50p 4087
27/05/2020 27.50p 34.25p 27.50p 27.50p 303
26/05/2020 27.50p 27.50p 27.50p 27.50p 0
25/05/2020 27.50p 27.50p 27.50p 27.50p 0
22/05/2020 27.50p 27.50p 27.50p 27.50p 0
21/05/2020 27.50p 27.50p 27.50p 27.50p 0
20/05/2020 27.50p 27.50p 27.50p 27.50p 0
19/05/2020 27.50p 27.50p 27.50p 27.50p 0
18/05/2020 27.50p 27.50p 27.50p 27.50p 0
15/05/2020 27.50p 27.50p 27.50p 27.50p 0
14/05/2020 27.50p 27.50p 27.50p 27.50p 0
13/05/2020 27.50p 27.50p 27.50p 27.50p 0
12/05/2020 27.50p 27.50p 27.50p 27.50p 0
11/05/2020 27.50p 27.50p 27.50p 27.50p 0
08/05/2020 27.50p 27.50p 27.50p 27.50p 0
07/05/2020 27.50p 27.50p 27.50p 27.50p 0
06/05/2020 27.50p 27.50p 27.50p 27.50p 0
05/05/2020 27.50p 27.50p 27.50p 27.50p 0
04/05/2020 27.50p 27.50p 27.50p 27.50p 0
01/05/2020 27.50p 27.50p 27.50p 27.50p 0
30/04/2020 27.50p 27.50p 27.50p 27.50p 0
29/04/2020 27.50p 27.50p 27.50p 27.50p 0
28/04/2020 27.50p 27.50p 27.50p 27.50p 0
27/04/2020 27.50p 27.50p 27.50p 27.50p 6065
24/04/2020 27.50p 27.50p 27.50p 27.50p 0
23/04/2020 27.50p 27.50p 27.50p 27.50p 0
22/04/2020 27.50p 27.50p 27.50p 27.50p 7869
21/04/2020 27.50p 27.50p 27.50p 27.50p 0
20/04/2020 27.50p 27.50p 27.50p 27.50p 0
17/04/2020 27.50p 27.50p 27.50p 27.50p 0
16/04/2020 27.50p 27.50p 27.50p 27.50p 5320
15/04/2020 27.50p 27.50p 27.50p 27.50p 0
14/04/2020 27.50p 27.50p 27.50p 27.50p 0
13/04/2020 27.50p 27.50p 27.50p 27.50p 13000
10/04/2020 27.50p 27.50p 27.50p 27.50p 13000
09/04/2020 27.50p 27.50p 27.50p 27.50p 13000
08/04/2020 27.50p 27.50p 27.50p 27.50p 0
07/04/2020 27.50p 27.50p 27.50p 27.50p 0
06/04/2020 27.50p 27.50p 27.50p 27.50p 0
03/04/2020 27.50p 27.50p 27.50p 27.50p 0
02/04/2020 27.50p 27.50p 27.50p 27.50p 0
01/04/2020 27.50p 27.50p 27.50p 27.50p 0
31/03/2020 27.50p 27.50p 27.50p 27.50p 0
30/03/2020 27.50p 27.50p 27.50p 27.50p 0
27/03/2020 27.50p 27.50p 27.50p 27.50p 0
26/03/2020 27.50p 27.50p 27.50p 27.50p 0
25/03/2020 27.50p 27.50p 27.50p 27.50p 4403
24/03/2020 27.50p 30.00p 27.50p 27.50p 0
23/03/2020 30.00p 30.00p 30.00p 30.00p 0
20/03/2020 30.00p 30.00p 30.00p 30.00p 0
19/03/2020 30.00p 32.50p 30.00p 30.00p 0
18/03/2020 32.50p 32.50p 32.50p 32.50p 0
17/03/2020 32.50p 32.50p 32.50p 32.50p 0
16/03/2020 32.50p 32.50p 32.50p 32.50p 0
13/03/2020 32.50p 32.50p 32.50p 32.50p 0
12/03/2020 32.50p 32.50p 32.50p 32.50p 0
11/03/2020 32.50p 32.50p 32.50p 32.50p 0
10/03/2020 32.50p 32.50p 32.50p 32.50p 0
09/03/2020 32.50p 32.50p 32.50p 32.50p 0
06/03/2020 32.50p 32.50p 32.50p 32.50p 0
05/03/2020 32.50p 32.50p 32.50p 32.50p 0
04/03/2020 32.50p 32.50p 32.50p 32.50p 0
03/03/2020 32.50p 32.50p 32.50p 32.50p 0
02/03/2020 32.50p 35.00p 32.50p 32.50p 0
28/02/2020 35.00p 37.50p 35.00p 35.00p 0
27/02/2020 37.50p 37.50p 37.50p 37.50p 0
26/02/2020 37.50p 37.50p 37.50p 37.50p 0
25/02/2020 37.50p 37.50p 37.50p 37.50p 0
24/02/2020 37.50p 40.00p 37.50p 37.50p 0
21/02/2020 40.00p 42.50p 40.00p 40.00p 0
20/02/2020 42.50p 42.50p 42.50p 42.50p 0
19/02/2020 42.50p 46.10p 42.50p 42.50p 740
18/02/2020 45.00p 45.00p 42.50p 42.50p 15000
17/02/2020 45.00p 45.00p 45.00p 45.00p 0
14/02/2020 45.00p 45.00p 45.00p 45.00p 0
13/02/2020 45.00p 45.00p 45.00p 45.00p 0
12/02/2020 45.00p 45.00p 45.00p 45.00p 0
11/02/2020 42.50p 45.00p 42.50p 45.00p 0
10/02/2020 42.50p 45.00p 42.50p 45.00p 0
07/02/2020 42.50p 45.00p 42.50p 45.00p 0
06/02/2020 42.50p 45.00p 42.50p 45.00p 0
05/02/2020 42.50p 45.00p 42.50p 45.00p 0
04/02/2020 42.50p 45.00p 42.50p 45.00p 0
03/02/2020 42.50p 45.00p 42.50p 45.00p 11260
31/01/2020 42.50p 45.00p 42.50p 45.00p 1415
30/01/2020 45.00p 45.00p 45.00p 45.00p 0
29/01/2020 45.00p 45.00p 45.00p 45.00p 0
28/01/2020 42.50p 45.00p 42.50p 45.00p 0
27/01/2020 45.00p 45.00p 45.00p 45.00p 0
24/01/2020 47.50p 47.50p 45.00p 45.00p 0
23/01/2020 47.50p 47.50p 47.50p 47.50p 0
22/01/2020 47.50p 47.50p 47.50p 47.50p 0
21/01/2020 47.50p 47.50p 42.25p 47.50p 1000
20/01/2020 47.50p 47.50p 47.50p 47.50p 0
17/01/2020 47.50p 47.50p 47.50p 47.50p 0
16/01/2020 45.00p 47.50p 45.00p 47.50p 0
15/01/2020 45.00p 45.00p 45.00p 45.00p 0
14/01/2020 45.00p 45.00p 45.00p 45.00p 0
13/01/2020 42.50p 45.00p 42.50p 45.00p 0
10/01/2020 42.50p 50.00p 42.50p 45.00p 4396
09/01/2020 42.50p 42.50p 40.00p 42.50p 0
08/01/2020 40.00p 40.00p 40.00p 40.00p 0
07/01/2020 42.50p 42.50p 40.00p 40.00p 0
06/01/2020 37.50p 45.00p 37.50p 40.00p 15542
03/01/2020 32.50p 39.85p 32.50p 37.50p 1000
02/01/2020 32.50p 32.50p 32.50p 32.50p 0
01/01/2020 32.50p 32.50p 32.50p 32.50p 0
31/12/2019 32.50p 32.50p 32.50p 32.50p 0
30/12/2019 32.50p 32.50p 32.50p 32.50p 0
27/12/2019 32.50p 32.50p 32.50p 32.50p 0
26/12/2019 32.50p 32.50p 32.50p 32.50p 0
25/12/2019 32.50p 32.50p 32.50p 32.50p 0
24/12/2019 32.50p 32.50p 32.50p 32.50p 0
23/12/2019 32.50p 32.50p 32.50p 32.50p 0
20/12/2019 32.50p 32.50p 32.50p 32.50p 0
19/12/2019 32.50p 32.50p 32.50p 32.50p 0
18/12/2019 32.50p 32.50p 32.50p 32.50p 0
17/12/2019 32.50p 32.50p 32.50p 32.50p 0
16/12/2019 32.50p 32.50p 32.50p 32.50p 0
13/12/2019 32.50p 32.50p 32.50p 32.50p 0
12/12/2019 32.50p 32.50p 32.50p 32.50p 0
11/12/2019 32.50p 32.50p 32.50p 32.50p 0
10/12/2019 32.50p 32.50p 32.50p 32.50p 0
09/12/2019 32.50p 32.50p 32.50p 32.50p 0
06/12/2019 32.50p 32.50p 32.50p 32.50p 0
05/12/2019 32.50p 32.50p 32.50p 32.50p 0
04/12/2019 32.50p 32.50p 32.50p 32.50p 0
03/12/2019 32.50p 32.50p 32.50p 32.50p 0
02/12/2019 32.50p 32.50p 32.50p 32.50p 0
29/11/2019 32.50p 32.50p 32.50p 32.50p 69
28/11/2019 32.50p 32.50p 32.50p 32.50p 0
27/11/2019 32.50p 32.50p 32.50p 32.50p 0
26/11/2019 32.50p 32.50p 32.50p 32.50p 0
25/11/2019 32.50p 32.50p 32.50p 32.50p 0
22/11/2019 32.50p 32.50p 32.50p 32.50p 0

*Close Price adjusted for both dividends and splits