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
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
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

*Close Price adjusted for both dividends and splits