Taseko Mines Ltd (NY: TGB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	2.020	2.070	1.990	2.000	10,135,223	-0.04(-1.96%)
Nov 13, 2024	2.140	2.180	2.020	2.040	6,064,657	-0.11(-5.12%)
Nov 12, 2024	2.220	2.230	2.100	2.150	5,228,620	-0.09(-4.02%)
Nov 11, 2024	2.310	2.340	2.230	2.240	5,165,278	-0.15(-6.28%)
Nov 08, 2024	2.480	2.480	2.312	2.390	3,990,342	-0.17(-6.64%)
Nov 07, 2024	2.300	2.570	2.250	2.560	7,669,415	+0.35(+15.84%)
Nov 06, 2024	2.340	2.340	2.145	2.210	4,974,459	-0.11(-4.74%)
Nov 05, 2024	2.270	2.320	2.250	2.320	2,359,844	+0.09(+4.04%)
Nov 04, 2024	2.260	2.325	2.210	2.230	2,707,904	-0.04(-1.76%)
Nov 01, 2024	2.190	2.330	2.170	2.270	3,456,527	+0.04(+1.79%)
Oct 31, 2024	2.280	2.300	2.190	2.230	3,929,773	-0.09(-3.88%)
Oct 30, 2024	2.350	2.380	2.290	2.320	2,739,548	-0.05(-2.11%)
Oct 29, 2024	2.300	2.390	2.280	2.370	3,495,025	+0.06(+2.60%)
Oct 28, 2024	2.350	2.350	2.280	2.310	2,442,676	+0.00(+0.00%)
Oct 25, 2024	2.340	2.380	2.300	2.310	2,969,851	-0.04(-1.70%)
Oct 24, 2024	2.300	2.370	2.284	2.350	4,232,566	+0.07(+3.07%)
Oct 23, 2024	2.310	2.335	2.240	2.280	4,480,710	-0.06(-2.56%)
Oct 22, 2024	2.410	2.420	2.310	2.340	3,423,117	-0.05(-2.09%)
Oct 21, 2024	2.470	2.470	2.354	2.390	3,537,325	+0.00(+0.00%)
Oct 18, 2024	2.440	2.460	2.390	2.390	2,640,247	+0.02(+0.84%)
Oct 17, 2024	2.410	2.410	2.350	2.370	2,048,405	-0.04(-1.66%)
Oct 16, 2024	2.420	2.480	2.390	2.410	2,608,518	+0.02(+0.84%)
Oct 15, 2024	2.450	2.470	2.335	2.390	3,271,590	-0.06(-2.45%)
Oct 14, 2024	2.490	2.510	2.424	2.450	1,757,825	-0.07(-2.78%)
Oct 11, 2024	2.530	2.590	2.520	2.520	4,018,496	+0.01(+0.40%)
Oct 10, 2024	2.490	2.570	2.454	2.510	4,676,888	+0.03(+1.21%)
Oct 09, 2024	2.490	2.510	2.440	2.480	2,916,249	-0.03(-1.20%)
Oct 08, 2024	2.570	2.570	2.470	2.510	3,073,203	-0.14(-5.28%)
Oct 07, 2024	2.630	2.668	2.590	2.650	2,946,043	+0.01(+0.38%)
Oct 04, 2024	2.540	2.646	2.540	2.640	3,226,877	+0.10(+3.94%)
Oct 03, 2024	2.540	2.560	2.505	2.540	2,462,660	-0.07(-2.68%)
Oct 02, 2024	2.600	2.670	2.590	2.610	2,278,366	+0.03(+1.16%)
Oct 01, 2024	2.520	2.600	2.515	2.580	2,842,490	+0.06(+2.38%)
Sep 30, 2024	2.560	2.570	2.490	2.520	3,628,916	-0.08(-3.08%)
Sep 27, 2024	2.610	2.645	2.565	2.600	3,373,288	-0.03(-1.14%)
Sep 26, 2024	2.500	2.640	2.495	2.630	5,424,872	+0.21(+8.68%)
Sep 25, 2024	2.450	2.460	2.405	2.420	2,896,285	-0.04(-1.63%)
Sep 24, 2024	2.370	2.495	2.360	2.460	5,282,824	+0.19(+8.37%)
Sep 23, 2024	2.300	2.350	2.260	2.270	2,492,055	+0.01(+0.44%)
Sep 20, 2024	2.240	2.300	2.183	2.260	7,264,723	+0.02(+0.89%)
Sep 19, 2024	2.230	2.240	2.160	2.240	3,365,567	+0.12(+5.66%)
Sep 18, 2024	2.150	2.230	2.090	2.120	4,491,278	-0.01(-0.47%)
Sep 17, 2024	2.130	2.170	2.110	2.130	2,155,293	+0.01(+0.47%)
Sep 16, 2024	2.110	2.160	2.070	2.120	2,672,994	+0.03(+1.44%)
Sep 13, 2024	2.090	2.110	2.050	2.090	1,661,044	+0.04(+1.95%)
Sep 12, 2024	1.980	2.070	1.980	2.050	3,039,580	+0.09(+4.59%)
Sep 11, 2024	1.920	1.995	1.894	1.960	3,171,085	+0.03(+1.55%)
Sep 10, 2024	1.960	1.960	1.890	1.930	2,042,022	-0.01(-0.52%)
Sep 09, 2024	1.930	1.975	1.900	1.940	1,605,313	+0.05(+2.65%)
Sep 06, 2024	1.980	2.000	1.880	1.890	3,846,147	-0.09(-4.55%)
Sep 05, 2024	2.020	2.050	1.980	1.980	1,634,358	-0.01(-0.50%)
Sep 04, 2024	2.010	2.080	1.990	1.990	1,384,507	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.